9914 (株)植松商会 の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 302 | 303 | 288 | 288 | 7,000 | 576 |
| 2014-12-29 | 284 | 288 | 284 | 288 | 3,000 | 576 |
| 2014-12-25 | 280 | 280 | 280 | 280 | 2,000 | 560 |
| 2014-12-24 | 282 | 282 | 282 | 282 | 1,000 | 564 |
| 2014-12-22 | 282 | 282 | 282 | 282 | 1,000 | 564 |
| 2014-12-19 | 282 | 282 | 282 | 282 | 1,000 | 564 |
| 2014-12-18 | 284 | 284 | 282 | 282 | 2,000 | 564 |
| 2014-12-17 | 284 | 284 | 284 | 284 | 2,000 | 568 |
| 2014-12-16 | 284 | 284 | 284 | 284 | 1,000 | 568 |
| 2014-12-15 | 284 | 284 | 283 | 284 | 4,000 | 568 |
| 2014-12-04 | 280 | 288 | 280 | 288 | 3,000 | 576 |
| 2014-12-03 | 283 | 283 | 280 | 280 | 4,000 | 560 |
| 2014-12-02 | 285 | 285 | 285 | 285 | 1,000 | 570 |
| 2014-12-01 | 284 | 285 | 280 | 285 | 14,000 | 570 |
| 2014-11-28 | 288 | 288 | 288 | 288 | 1,000 | 576 |
| 2014-11-26 | 282 | 282 | 282 | 282 | 1,000 | 564 |
| 2014-11-25 | 282 | 282 | 282 | 282 | 1,000 | 564 |
| 2014-11-21 | 285 | 285 | 282 | 282 | 2,000 | 564 |
| 2014-11-18 | 285 | 285 | 285 | 285 | 1,000 | 570 |
| 2014-11-17 | 286 | 286 | 286 | 286 | 2,000 | 572 |
| 2014-11-13 | 283 | 283 | 283 | 283 | 1,000 | 566 |
| 2014-11-12 | 285 | 285 | 283 | 283 | 2,000 | 566 |
| 2014-11-10 | 290 | 290 | 290 | 290 | 1,000 | 580 |
| 2014-11-06 | 295 | 295 | 295 | 295 | 1,000 | 590 |
| 2014-11-05 | 298 | 298 | 296 | 296 | 2,000 | 592 |
| 2014-11-04 | 305 | 310 | 297 | 310 | 3,000 | 620 |
| 2014-10-31 | 302 | 302 | 302 | 302 | 1,000 | 604 |
| 2014-10-29 | 296 | 296 | 296 | 296 | 1,000 | 592 |
| 2014-10-20 | 298 | 298 | 298 | 298 | 1,000 | 596 |
| 2014-10-16 | 293 | 293 | 290 | 290 | 3,000 | 580 |
| 2014-10-14 | 298 | 298 | 298 | 298 | 2,000 | 596 |
| 2014-09-30 | 305 | 305 | 305 | 305 | 2,000 | 610 |
| 2014-09-26 | 291 | 291 | 291 | 291 | 1,000 | 582 |
| 2014-09-19 | 295 | 295 | 290 | 290 | 3,000 | 580 |
| 2014-09-18 | 295 | 295 | 295 | 295 | 1,000 | 590 |
| 2014-09-17 | 295 | 295 | 295 | 295 | 1,000 | 590 |
| 2014-09-05 | 301 | 301 | 301 | 301 | 1,000 | 602 |
| 2014-09-04 | 302 | 302 | 302 | 302 | 1,000 | 604 |
| 2014-09-01 | 292 | 294 | 292 | 294 | 45,000 | 588 |
| 2014-08-29 | 291 | 291 | 291 | 291 | 3,000 | 582 |
| 2014-08-15 | 300 | 300 | 299 | 299 | 2,000 | 598 |
| 2014-08-14 | 300 | 300 | 300 | 300 | 3,000 | 600 |
| 2014-08-12 | 301 | 301 | 301 | 301 | 2,000 | 602 |
| 2014-08-11 | 309 | 309 | 309 | 309 | 1,000 | 618 |
| 2014-08-08 | 305 | 308 | 300 | 308 | 3,000 | 616 |
| 2014-08-07 | 308 | 308 | 308 | 308 | 10,000 | 616 |
| 2014-08-06 | 308 | 308 | 308 | 308 | 2,000 | 616 |
| 2014-08-05 | 310 | 315 | 310 | 310 | 9,000 | 620 |
| 2014-08-01 | 317 | 325 | 317 | 325 | 2,000 | 650 |
| 2014-07-30 | 325 | 325 | 325 | 325 | 3,000 | 650 |
| 2014-07-28 | 317 | 325 | 317 | 325 | 3,000 | 650 |
| 2014-07-25 | 309 | 317 | 309 | 317 | 2,000 | 634 |
| 2014-07-24 | 316 | 316 | 316 | 316 | 1,000 | 632 |
| 2014-07-23 | 314 | 314 | 308 | 308 | 5,000 | 616 |
| 2014-07-22 | 319 | 320 | 319 | 320 | 10,000 | 640 |
| 2014-07-16 | 315 | 315 | 315 | 315 | 1,000 | 630 |
| 2014-07-15 | 318 | 318 | 318 | 318 | 1,000 | 636 |
| 2014-07-10 | 320 | 328 | 320 | 328 | 2,000 | 656 |
| 2014-07-04 | 316 | 316 | 316 | 316 | 1,000 | 632 |
| 2014-07-03 | 313 | 313 | 311 | 311 | 6,000 | 622 |
| 2014-07-02 | 330 | 330 | 316 | 316 | 3,000 | 632 |
| 2014-06-30 | 330 | 330 | 330 | 330 | 2,000 | 660 |
| 2014-06-26 | 317 | 317 | 317 | 317 | 1,000 | 634 |
| 2014-06-25 | 309 | 309 | 309 | 309 | 1,000 | 618 |
| 2014-06-19 | 307 | 307 | 307 | 307 | 2,000 | 614 |
| 2014-06-18 | 321 | 321 | 321 | 321 | 1,000 | 642 |
| 2014-06-17 | 303 | 303 | 301 | 303 | 3,000 | 606 |
| 2014-06-13 | 316 | 316 | 316 | 316 | 1,000 | 632 |
| 2014-06-11 | 309 | 309 | 309 | 309 | 2,000 | 618 |
| 2014-06-09 | 305 | 306 | 297 | 306 | 3,000 | 612 |
| 2014-06-03 | 297 | 305 | 297 | 305 | 2,000 | 610 |
| 2014-05-29 | 301 | 301 | 301 | 301 | 1,000 | 602 |
| 2014-05-28 | 301 | 301 | 301 | 301 | 1,000 | 602 |
| 2014-05-27 | 293 | 293 | 293 | 293 | 1,000 | 586 |
| 2014-05-19 | 296 | 296 | 285 | 285 | 7,000 | 570 |
| 2014-05-15 | 308 | 308 | 308 | 308 | 1,000 | 616 |
| 2014-05-14 | 304 | 304 | 304 | 304 | 1,000 | 608 |
| 2014-05-13 | 296 | 296 | 296 | 296 | 2,000 | 592 |
| 2014-05-08 | 294 | 294 | 294 | 294 | 1,000 | 588 |
| 2014-05-07 | 294 | 294 | 294 | 294 | 1,000 | 588 |
| 2014-05-02 | 297 | 297 | 297 | 297 | 1,000 | 594 |
| 2014-05-01 | 306 | 312 | 297 | 312 | 15,000 | 624 |
| 2014-04-30 | 290 | 290 | 290 | 290 | 5,000 | 580 |
| 2014-04-28 | 291 | 291 | 291 | 291 | 2,000 | 582 |
| 2014-04-25 | 288 | 288 | 285 | 285 | 2,000 | 570 |
| 2014-04-24 | 284 | 285 | 281 | 282 | 6,000 | 564 |
| 2014-04-22 | 281 | 281 | 280 | 280 | 3,000 | 560 |
| 2014-04-21 | 280 | 282 | 280 | 282 | 2,000 | 564 |
| 2014-04-18 | 275 | 282 | 275 | 282 | 2,000 | 564 |
| 2014-04-17 | 267 | 267 | 267 | 267 | 6,000 | 534 |
| 2014-04-16 | 260 | 267 | 260 | 267 | 16,000 | 534 |
| 2014-04-15 | 275 | 275 | 267 | 268 | 19,000 | 536 |
| 2014-04-14 | 278 | 285 | 278 | 280 | 3,000 | 560 |
| 2014-04-11 | 279 | 279 | 277 | 277 | 2,000 | 554 |
| 2014-04-10 | 278 | 278 | 278 | 278 | 3,000 | 556 |
| 2014-04-09 | 281 | 281 | 280 | 280 | 3,000 | 560 |
| 2014-04-08 | 282 | 282 | 282 | 282 | 1,000 | 564 |
| 2014-04-07 | 282 | 282 | 282 | 282 | 2,000 | 564 |
| 2014-04-03 | 281 | 282 | 281 | 282 | 5,000 | 564 |
| 2014-04-02 | 282 | 289 | 282 | 289 | 3,000 | 578 |
| 2014-04-01 | 283 | 283 | 283 | 283 | 1,000 | 566 |
| 2014-03-31 | 295 | 295 | 281 | 281 | 5,000 | 562 |
| 2014-03-28 | 285 | 295 | 285 | 295 | 2,000 | 590 |
| 2014-03-26 | 280 | 287 | 280 | 287 | 53,000 | 574 |
| 2014-03-25 | 280 | 280 | 280 | 280 | 7,000 | 560 |
| 2014-03-17 | 293 | 293 | 290 | 290 | 7,000 | 580 |
| 2014-03-14 | 292 | 293 | 292 | 293 | 3,000 | 586 |
| 2014-03-13 | 299 | 299 | 299 | 299 | 1,000 | 598 |
| 2014-03-12 | 294 | 295 | 294 | 295 | 2,000 | 590 |
| 2014-03-07 | 297 | 297 | 297 | 297 | 1,000 | 594 |
| 2014-03-06 | 297 | 297 | 297 | 297 | 1,000 | 594 |
| 2014-03-05 | 292 | 292 | 292 | 292 | 3,000 | 584 |
| 2014-03-04 | 293 | 293 | 293 | 293 | 1,000 | 586 |
| 2014-03-03 | 294 | 294 | 294 | 294 | 2,000 | 588 |
| 2014-02-28 | 296 | 296 | 296 | 296 | 1,000 | 592 |
| 2014-02-27 | 294 | 294 | 294 | 294 | 4,000 | 588 |
| 2014-02-24 | 294 | 294 | 294 | 294 | 1,000 | 588 |
| 2014-02-14 | 294 | 294 | 294 | 294 | 1,000 | 588 |
| 2014-02-13 | 294 | 302 | 294 | 302 | 3,000 | 604 |
| 2014-02-12 | 296 | 296 | 296 | 296 | 1,000 | 592 |
| 2014-02-10 | 304 | 304 | 304 | 304 | 1,000 | 608 |
| 2014-02-05 | 293 | 297 | 292 | 297 | 4,000 | 594 |
| 2014-02-03 | 298 | 298 | 290 | 296 | 10,000 | 592 |
| 2014-01-22 | 309 | 309 | 282 | 305 | 10,000 | 610 |
| 2014-01-21 | 305 | 305 | 305 | 305 | 2,000 | 610 |
| 2014-01-20 | 307 | 307 | 305 | 305 | 4,000 | 610 |
| 2014-01-17 | 309 | 309 | 307 | 307 | 2,000 | 614 |
| 2014-01-16 | 307 | 307 | 307 | 307 | 1,000 | 614 |
| 2014-01-14 | 299 | 299 | 299 | 299 | 2,000 | 598 |
| 2014-01-09 | 301 | 301 | 301 | 301 | 1,000 | 602 |
| 2014-01-08 | 298 | 298 | 298 | 298 | 1,000 | 596 |
| 2014-01-07 | 299 | 299 | 298 | 298 | 4,000 | 596 |
| 2014-01-06 | 310 | 310 | 310 | 310 | 1,000 | 620 |
分割・併合履歴 ： [2018-09-18]1株→0.5株
