9914 (株)植松商会 の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 310 | 310 | 310 | 310 | 1,000 | 620 |
| 2013-12-26 | 290 | 294 | 290 | 294 | 3,000 | 588 |
| 2013-12-25 | 287 | 287 | 281 | 281 | 3,000 | 562 |
| 2013-12-20 | 291 | 291 | 287 | 287 | 3,000 | 574 |
| 2013-12-18 | 291 | 291 | 291 | 291 | 1,000 | 582 |
| 2013-12-17 | 292 | 292 | 291 | 291 | 3,000 | 582 |
| 2013-12-16 | 293 | 295 | 291 | 295 | 4,000 | 590 |
| 2013-12-12 | 291 | 296 | 291 | 296 | 2,000 | 592 |
| 2013-12-10 | 297 | 297 | 294 | 294 | 4,000 | 588 |
| 2013-12-09 | 305 | 305 | 305 | 305 | 11,000 | 610 |
| 2013-12-06 | 290 | 291 | 289 | 291 | 46,000 | 582 |
| 2013-12-05 | 292 | 292 | 291 | 291 | 3,000 | 582 |
| 2013-12-02 | 294 | 294 | 294 | 294 | 4,000 | 588 |
| 2013-11-29 | 300 | 300 | 294 | 294 | 4,000 | 588 |
| 2013-11-28 | 300 | 300 | 300 | 300 | 1,000 | 600 |
| 2013-11-21 | 305 | 305 | 299 | 299 | 3,000 | 598 |
| 2013-11-15 | 304 | 305 | 304 | 305 | 4,000 | 610 |
| 2013-11-14 | 304 | 304 | 304 | 304 | 3,000 | 608 |
| 2013-11-11 | 297 | 305 | 297 | 305 | 3,000 | 610 |
| 2013-11-07 | 298 | 298 | 297 | 297 | 2,000 | 594 |
| 2013-11-05 | 299 | 299 | 299 | 299 | 1,000 | 598 |
| 2013-11-01 | 302 | 302 | 302 | 302 | 2,000 | 604 |
| 2013-10-30 | 310 | 315 | 310 | 315 | 4,000 | 630 |
| 2013-10-29 | 310 | 310 | 309 | 310 | 6,000 | 620 |
| 2013-10-28 | 299 | 310 | 299 | 310 | 8,000 | 620 |
| 2013-10-24 | 304 | 305 | 304 | 305 | 3,000 | 610 |
| 2013-10-22 | 305 | 305 | 305 | 305 | 1,000 | 610 |
| 2013-10-16 | 305 | 305 | 300 | 305 | 10,000 | 610 |
| 2013-10-15 | 305 | 305 | 305 | 305 | 1,000 | 610 |
| 2013-10-11 | 299 | 305 | 299 | 305 | 5,000 | 610 |
| 2013-10-04 | 291 | 291 | 291 | 291 | 1,000 | 582 |
| 2013-10-03 | 292 | 292 | 291 | 291 | 7,000 | 582 |
| 2013-09-30 | 300 | 300 | 292 | 292 | 3,000 | 584 |
| 2013-09-27 | 297 | 305 | 290 | 295 | 14,000 | 590 |
| 2013-09-19 | 291 | 291 | 290 | 290 | 2,000 | 580 |
| 2013-09-17 | 280 | 299 | 280 | 299 | 8,000 | 598 |
| 2013-09-11 | 282 | 282 | 282 | 282 | 3,000 | 564 |
| 2013-09-10 | 285 | 285 | 282 | 282 | 2,000 | 564 |
| 2013-08-30 | 289 | 289 | 289 | 289 | 1,000 | 578 |
| 2013-08-28 | 284 | 284 | 284 | 284 | 1,000 | 568 |
| 2013-08-16 | 284 | 284 | 284 | 284 | 3,000 | 568 |
| 2013-08-13 | 292 | 292 | 292 | 292 | 1,000 | 584 |
| 2013-08-05 | 288 | 288 | 288 | 288 | 1,000 | 576 |
| 2013-08-02 | 296 | 296 | 296 | 296 | 10,000 | 592 |
| 2013-08-01 | 294 | 294 | 294 | 294 | 1,000 | 588 |
| 2013-07-31 | 294 | 294 | 294 | 294 | 1,000 | 588 |
| 2013-07-30 | 286 | 286 | 286 | 286 | 1,000 | 572 |
| 2013-07-29 | 270 | 278 | 270 | 278 | 3,000 | 556 |
| 2013-07-23 | 290 | 290 | 290 | 290 | 1,000 | 580 |
| 2013-07-22 | 287 | 287 | 287 | 287 | 1,000 | 574 |
| 2013-07-19 | 287 | 287 | 286 | 286 | 2,000 | 572 |
| 2013-07-18 | 301 | 301 | 301 | 301 | 1,000 | 602 |
| 2013-07-11 | 285 | 285 | 285 | 285 | 1,000 | 570 |
| 2013-07-03 | 287 | 287 | 287 | 287 | 1,000 | 574 |
| 2013-07-02 | 299 | 299 | 299 | 299 | 1,000 | 598 |
| 2013-06-28 | 299 | 299 | 299 | 299 | 1,000 | 598 |
| 2013-06-27 | 300 | 300 | 286 | 286 | 3,000 | 572 |
| 2013-06-19 | 300 | 300 | 300 | 300 | 1,000 | 600 |
| 2013-06-18 | 299 | 300 | 276 | 276 | 3,000 | 552 |
| 2013-06-06 | 269 | 275 | 269 | 275 | 41,000 | 550 |
| 2013-06-05 | 269 | 269 | 269 | 269 | 1,000 | 538 |
| 2013-06-04 | 271 | 271 | 271 | 271 | 1,000 | 542 |
| 2013-05-30 | 278 | 278 | 277 | 277 | 2,000 | 554 |
| 2013-05-24 | 291 | 291 | 277 | 277 | 4,000 | 554 |
| 2013-05-22 | 291 | 291 | 291 | 291 | 1,000 | 582 |
| 2013-05-20 | 289 | 289 | 289 | 289 | 3,000 | 578 |
| 2013-05-14 | 300 | 300 | 300 | 300 | 7,000 | 600 |
| 2013-05-13 | 282 | 282 | 282 | 282 | 2,000 | 564 |
| 2013-05-10 | 285 | 289 | 281 | 289 | 5,000 | 578 |
| 2013-05-09 | 291 | 295 | 270 | 295 | 14,000 | 590 |
| 2013-05-07 | 330 | 330 | 330 | 330 | 5,000 | 660 |
| 2013-04-30 | 340 | 340 | 340 | 340 | 2,000 | 680 |
| 2013-04-26 | 305 | 342 | 305 | 342 | 5,000 | 684 |
| 2013-04-25 | 279 | 305 | 279 | 305 | 10,000 | 610 |
| 2013-04-23 | 265 | 265 | 265 | 265 | 1,000 | 530 |
| 2013-04-22 | 260 | 260 | 260 | 260 | 20,000 | 520 |
| 2013-04-18 | 260 | 260 | 260 | 260 | 1,000 | 520 |
| 2013-04-17 | 263 | 263 | 263 | 263 | 1,000 | 526 |
| 2013-04-15 | 256 | 256 | 256 | 256 | 1,000 | 512 |
| 2013-04-12 | 256 | 256 | 256 | 256 | 1,000 | 512 |
| 2013-04-11 | 260 | 260 | 257 | 257 | 2,000 | 514 |
| 2013-04-09 | 256 | 256 | 256 | 256 | 1,000 | 512 |
| 2013-04-08 | 260 | 260 | 260 | 260 | 2,000 | 520 |
| 2013-04-05 | 255 | 260 | 255 | 260 | 4,000 | 520 |
| 2013-04-04 | 253 | 253 | 253 | 253 | 1,000 | 506 |
| 2013-04-03 | 250 | 258 | 250 | 258 | 12,000 | 516 |
| 2013-04-02 | 264 | 264 | 250 | 250 | 10,000 | 500 |
| 2013-03-29 | 275 | 275 | 265 | 265 | 3,000 | 530 |
| 2013-03-27 | 274 | 274 | 274 | 274 | 1,000 | 548 |
| 2013-03-26 | 270 | 270 | 270 | 270 | 1,000 | 540 |
| 2013-03-22 | 267 | 267 | 266 | 266 | 2,000 | 532 |
| 2013-03-19 | 273 | 273 | 268 | 268 | 3,000 | 536 |
| 2013-03-18 | 270 | 270 | 268 | 268 | 5,000 | 536 |
| 2013-03-14 | 283 | 283 | 283 | 283 | 1,000 | 566 |
| 2013-03-13 | 275 | 275 | 275 | 275 | 2,000 | 550 |
| 2013-03-11 | 280 | 280 | 280 | 280 | 1,000 | 560 |
| 2013-03-08 | 270 | 279 | 266 | 279 | 5,000 | 558 |
| 2013-03-06 | 265 | 265 | 265 | 265 | 1,000 | 530 |
| 2013-02-27 | 265 | 270 | 260 | 270 | 4,000 | 540 |
| 2013-02-25 | 259 | 265 | 259 | 265 | 2,000 | 530 |
| 2013-02-20 | 263 | 263 | 259 | 259 | 2,000 | 518 |
| 2013-02-19 | 263 | 263 | 255 | 263 | 5,000 | 526 |
| 2013-02-18 | 263 | 263 | 263 | 263 | 1,000 | 526 |
| 2013-02-13 | 261 | 261 | 261 | 261 | 1,000 | 522 |
| 2013-02-12 | 265 | 265 | 261 | 261 | 6,000 | 522 |
| 2013-02-06 | 261 | 265 | 260 | 265 | 6,000 | 530 |
| 2013-02-05 | 269 | 269 | 260 | 268 | 12,000 | 536 |
| 2013-02-01 | 276 | 276 | 268 | 268 | 2,000 | 536 |
| 2013-01-31 | 272 | 272 | 268 | 268 | 2,000 | 536 |
| 2013-01-30 | 274 | 274 | 274 | 274 | 2,000 | 548 |
| 2013-01-28 | 282 | 282 | 282 | 282 | 1,000 | 564 |
| 2013-01-10 | 300 | 300 | 300 | 300 | 2,000 | 600 |
| 2013-01-09 | 290 | 290 | 290 | 290 | 1,000 | 580 |
| 2013-01-07 | 303 | 304 | 300 | 300 | 4,000 | 600 |
| 2013-01-04 | 281 | 303 | 281 | 303 | 2,000 | 606 |
分割・併合履歴 ： [2018-09-18]1株→0.5株
