9914 (株)植松商会 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 297 | 297 | 297 | 297 | 1,000 | 594 |
| 2015-12-29 | 291 | 293 | 291 | 293 | 3,000 | 586 |
| 2015-12-28 | 283 | 291 | 283 | 291 | 2,000 | 582 |
| 2015-12-25 | 286 | 286 | 284 | 284 | 3,000 | 568 |
| 2015-12-24 | 285 | 285 | 285 | 285 | 1,000 | 570 |
| 2015-12-18 | 287 | 292 | 287 | 292 | 2,000 | 584 |
| 2015-12-10 | 284 | 292 | 284 | 292 | 3,000 | 584 |
| 2015-11-27 | 290 | 290 | 290 | 290 | 1,000 | 580 |
| 2015-11-20 | 285 | 285 | 279 | 285 | 3,000 | 570 |
| 2015-11-13 | 282 | 282 | 282 | 282 | 1,000 | 564 |
| 2015-11-09 | 277 | 277 | 277 | 277 | 5,000 | 554 |
| 2015-11-06 | 278 | 285 | 278 | 285 | 2,000 | 570 |
| 2015-11-04 | 277 | 277 | 277 | 277 | 1,000 | 554 |
| 2015-11-02 | 284 | 284 | 280 | 280 | 5,000 | 560 |
| 2015-10-30 | 292 | 292 | 292 | 292 | 1,000 | 584 |
| 2015-10-28 | 285 | 285 | 285 | 285 | 1,000 | 570 |
| 2015-10-27 | 286 | 286 | 286 | 286 | 2,000 | 572 |
| 2015-10-26 | 291 | 291 | 291 | 291 | 1,000 | 582 |
| 2015-10-22 | 284 | 284 | 284 | 284 | 1,000 | 568 |
| 2015-10-20 | 284 | 284 | 284 | 284 | 1,000 | 568 |
| 2015-10-13 | 284 | 284 | 284 | 284 | 1,000 | 568 |
| 2015-10-08 | 286 | 286 | 286 | 286 | 1,000 | 572 |
| 2015-10-07 | 285 | 285 | 285 | 285 | 1,000 | 570 |
| 2015-09-30 | 299 | 299 | 291 | 291 | 2,000 | 582 |
| 2015-09-29 | 294 | 294 | 294 | 294 | 1,000 | 588 |
| 2015-09-09 | 294 | 294 | 294 | 294 | 1,000 | 588 |
| 2015-09-08 | 281 | 281 | 280 | 280 | 3,000 | 560 |
| 2015-08-28 | 297 | 297 | 289 | 289 | 2,000 | 578 |
| 2015-08-26 | 281 | 281 | 281 | 281 | 2,000 | 562 |
| 2015-08-25 | 282 | 282 | 282 | 282 | 1,000 | 564 |
| 2015-08-24 | 282 | 282 | 282 | 282 | 2,000 | 564 |
| 2015-08-19 | 300 | 300 | 300 | 300 | 1,000 | 600 |
| 2015-08-18 | 300 | 300 | 300 | 300 | 5,000 | 600 |
| 2015-08-13 | 305 | 305 | 305 | 305 | 1,000 | 610 |
| 2015-08-10 | 307 | 307 | 307 | 307 | 1,000 | 614 |
| 2015-08-07 | 305 | 307 | 305 | 307 | 4,000 | 614 |
| 2015-07-31 | 310 | 320 | 310 | 320 | 2,000 | 640 |
| 2015-07-30 | 310 | 310 | 310 | 310 | 1,000 | 620 |
| 2015-07-27 | 315 | 319 | 297 | 297 | 3,000 | 594 |
| 2015-07-24 | 295 | 300 | 295 | 300 | 2,000 | 600 |
| 2015-07-23 | 292 | 292 | 292 | 292 | 1,000 | 584 |
| 2015-07-17 | 297 | 300 | 297 | 300 | 4,000 | 600 |
| 2015-07-14 | 298 | 299 | 298 | 299 | 6,000 | 598 |
| 2015-07-09 | 292 | 292 | 292 | 292 | 2,000 | 584 |
| 2015-07-07 | 307 | 307 | 297 | 305 | 3,000 | 610 |
| 2015-07-06 | 299 | 299 | 299 | 299 | 1,000 | 598 |
| 2015-07-03 | 292 | 299 | 292 | 299 | 2,000 | 598 |
| 2015-07-02 | 300 | 300 | 300 | 300 | 1,000 | 600 |
| 2015-06-30 | 300 | 300 | 300 | 300 | 1,000 | 600 |
| 2015-06-29 | 298 | 298 | 292 | 292 | 3,000 | 584 |
| 2015-06-26 | 298 | 298 | 298 | 298 | 1,000 | 596 |
| 2015-06-24 | 291 | 298 | 291 | 298 | 2,000 | 596 |
| 2015-06-22 | 290 | 290 | 290 | 290 | 1,000 | 580 |
| 2015-06-18 | 298 | 298 | 298 | 298 | 1,000 | 596 |
| 2015-06-17 | 296 | 296 | 296 | 296 | 1,000 | 592 |
| 2015-06-16 | 292 | 292 | 292 | 292 | 1,000 | 584 |
| 2015-06-15 | 292 | 292 | 292 | 292 | 1,000 | 584 |
| 2015-06-12 | 284 | 292 | 284 | 292 | 2,000 | 584 |
| 2015-06-10 | 282 | 282 | 282 | 282 | 1,000 | 564 |
| 2015-06-09 | 285 | 285 | 284 | 285 | 9,000 | 570 |
| 2015-06-08 | 292 | 292 | 292 | 292 | 1,000 | 584 |
| 2015-06-05 | 280 | 288 | 280 | 288 | 7,000 | 576 |
| 2015-06-04 | 284 | 284 | 284 | 284 | 1,000 | 568 |
| 2015-06-02 | 287 | 287 | 284 | 284 | 3,000 | 568 |
| 2015-06-01 | 282 | 282 | 282 | 282 | 99,000 | 564 |
| 2015-05-28 | 283 | 283 | 282 | 282 | 3,000 | 564 |
| 2015-05-27 | 283 | 283 | 283 | 283 | 1,000 | 566 |
| 2015-05-21 | 282 | 282 | 282 | 282 | 1,000 | 564 |
| 2015-05-20 | 289 | 289 | 289 | 289 | 1,000 | 578 |
| 2015-05-19 | 287 | 287 | 284 | 284 | 3,000 | 568 |
| 2015-05-15 | 295 | 295 | 295 | 295 | 1,000 | 590 |
| 2015-05-13 | 287 | 287 | 287 | 287 | 3,000 | 574 |
| 2015-05-12 | 285 | 285 | 280 | 284 | 8,000 | 568 |
| 2015-05-11 | 287 | 287 | 287 | 287 | 4,000 | 574 |
| 2015-05-08 | 290 | 295 | 290 | 295 | 4,000 | 590 |
| 2015-05-07 | 287 | 300 | 286 | 300 | 5,000 | 600 |
| 2015-05-01 | 284 | 284 | 284 | 284 | 6,000 | 568 |
| 2015-04-30 | 285 | 285 | 284 | 284 | 3,000 | 568 |
| 2015-04-27 | 290 | 290 | 290 | 290 | 4,000 | 580 |
| 2015-04-24 | 295 | 295 | 295 | 295 | 2,000 | 590 |
| 2015-04-23 | 303 | 303 | 303 | 303 | 1,000 | 606 |
| 2015-04-22 | 295 | 298 | 294 | 298 | 5,000 | 596 |
| 2015-04-21 | 295 | 299 | 295 | 299 | 3,000 | 598 |
| 2015-04-17 | 303 | 303 | 296 | 296 | 2,000 | 592 |
| 2015-04-15 | 303 | 303 | 296 | 303 | 7,000 | 606 |
| 2015-04-14 | 304 | 305 | 304 | 304 | 9,000 | 608 |
| 2015-04-13 | 303 | 303 | 303 | 303 | 1,000 | 606 |
| 2015-03-31 | 318 | 318 | 318 | 318 | 1,000 | 636 |
| 2015-03-30 | 304 | 304 | 304 | 304 | 1,000 | 608 |
| 2015-03-17 | 309 | 309 | 309 | 309 | 1,000 | 618 |
| 2015-03-13 | 304 | 304 | 304 | 304 | 1,000 | 608 |
| 2015-03-06 | 300 | 300 | 300 | 300 | 1,000 | 600 |
| 2015-03-04 | 292 | 292 | 292 | 292 | 1,000 | 584 |
| 2015-02-27 | 300 | 300 | 300 | 300 | 6,000 | 600 |
| 2015-02-26 | 299 | 299 | 299 | 299 | 1,000 | 598 |
| 2015-02-18 | 295 | 295 | 288 | 295 | 3,000 | 590 |
| 2015-02-17 | 295 | 295 | 295 | 295 | 1,000 | 590 |
| 2015-02-16 | 295 | 295 | 294 | 295 | 5,000 | 590 |
| 2015-02-13 | 295 | 295 | 295 | 295 | 1,000 | 590 |
| 2015-02-12 | 289 | 290 | 289 | 290 | 3,000 | 580 |
| 2015-02-10 | 295 | 295 | 295 | 295 | 1,000 | 590 |
| 2015-02-04 | 288 | 288 | 288 | 288 | 2,000 | 576 |
| 2015-02-02 | 288 | 288 | 288 | 288 | 1,000 | 576 |
| 2015-01-29 | 298 | 298 | 298 | 298 | 1,000 | 596 |
| 2015-01-28 | 292 | 292 | 292 | 292 | 1,000 | 584 |
| 2015-01-27 | 318 | 318 | 318 | 318 | 1,000 | 636 |
| 2015-01-22 | 311 | 311 | 286 | 286 | 3,000 | 572 |
| 2015-01-21 | 299 | 299 | 287 | 287 | 2,000 | 574 |
| 2015-01-15 | 287 | 293 | 287 | 293 | 2,000 | 586 |
| 2015-01-09 | 295 | 295 | 295 | 295 | 1,000 | 590 |
| 2015-01-05 | 285 | 289 | 281 | 289 | 4,000 | 578 |
分割・併合履歴 ： [2018-09-18]1株→0.5株
