9914 (株)植松商会 の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 314 | 316 | 314 | 316 | 2,000 | 632 |
| 2016-12-26 | 308 | 308 | 308 | 308 | 2,000 | 616 |
| 2016-12-15 | 313 | 313 | 313 | 313 | 1,000 | 626 |
| 2016-12-01 | 310 | 310 | 310 | 310 | 1,000 | 620 |
| 2016-11-30 | 302 | 302 | 302 | 302 | 1,000 | 604 |
| 2016-11-22 | 292 | 297 | 285 | 297 | 9,000 | 594 |
| 2016-11-21 | 300 | 300 | 300 | 300 | 1,000 | 600 |
| 2016-11-18 | 307 | 307 | 307 | 307 | 1,000 | 614 |
| 2016-11-15 | 299 | 299 | 299 | 299 | 1,000 | 598 |
| 2016-11-10 | 307 | 307 | 307 | 307 | 1,000 | 614 |
| 2016-11-08 | 299 | 299 | 299 | 299 | 1,000 | 598 |
| 2016-10-27 | 305 | 305 | 305 | 305 | 1,000 | 610 |
| 2016-10-24 | 299 | 299 | 299 | 299 | 1,000 | 598 |
| 2016-10-21 | 299 | 299 | 299 | 299 | 1,000 | 598 |
| 2016-10-19 | 305 | 305 | 305 | 305 | 1,000 | 610 |
| 2016-10-13 | 295 | 295 | 295 | 295 | 1,000 | 590 |
| 2016-10-07 | 303 | 303 | 303 | 303 | 1,000 | 606 |
| 2016-10-04 | 289 | 295 | 289 | 295 | 2,000 | 590 |
| 2016-10-03 | 291 | 295 | 291 | 295 | 7,000 | 590 |
| 2016-09-30 | 304 | 304 | 304 | 304 | 1,000 | 608 |
| 2016-09-21 | 291 | 291 | 291 | 291 | 2,000 | 582 |
| 2016-09-20 | 300 | 300 | 300 | 300 | 3,000 | 600 |
| 2016-09-16 | 300 | 300 | 300 | 300 | 1,000 | 600 |
| 2016-09-15 | 299 | 299 | 299 | 299 | 3,000 | 598 |
| 2016-09-14 | 294 | 299 | 294 | 299 | 2,000 | 598 |
| 2016-09-07 | 288 | 288 | 288 | 288 | 1,000 | 576 |
| 2016-08-31 | 286 | 286 | 286 | 286 | 5,000 | 572 |
| 2016-08-30 | 296 | 296 | 296 | 296 | 1,000 | 592 |
| 2016-08-24 | 288 | 288 | 288 | 288 | 8,000 | 576 |
| 2016-08-23 | 290 | 290 | 288 | 288 | 2,000 | 576 |
| 2016-08-12 | 295 | 295 | 295 | 295 | 1,000 | 590 |
| 2016-08-03 | 290 | 290 | 290 | 290 | 2,000 | 580 |
| 2016-07-05 | 285 | 285 | 285 | 285 | 1,000 | 570 |
| 2016-07-04 | 293 | 293 | 293 | 293 | 1,000 | 586 |
| 2016-06-30 | 280 | 288 | 280 | 288 | 2,000 | 576 |
| 2016-06-20 | 280 | 280 | 280 | 280 | 1,000 | 560 |
| 2016-06-17 | 272 | 272 | 272 | 272 | 2,000 | 544 |
| 2016-06-15 | 274 | 274 | 274 | 274 | 1,000 | 548 |
| 2016-06-09 | 274 | 274 | 274 | 274 | 1,000 | 548 |
| 2016-06-08 | 274 | 274 | 274 | 274 | 3,000 | 548 |
| 2016-06-01 | 274 | 274 | 274 | 274 | 1,000 | 548 |
| 2016-05-31 | 276 | 280 | 276 | 280 | 3,000 | 560 |
| 2016-05-27 | 284 | 284 | 284 | 284 | 1,000 | 568 |
| 2016-04-28 | 276 | 276 | 276 | 276 | 1,000 | 552 |
| 2016-04-20 | 276 | 276 | 276 | 276 | 1,000 | 552 |
| 2016-04-19 | 274 | 280 | 274 | 280 | 2,000 | 560 |
| 2016-04-18 | 272 | 272 | 272 | 272 | 1,000 | 544 |
| 2016-04-06 | 277 | 277 | 277 | 277 | 1,000 | 554 |
| 2016-04-01 | 282 | 282 | 282 | 282 | 1,000 | 564 |
| 2016-03-31 | 282 | 282 | 282 | 282 | 1,000 | 564 |
| 2016-03-15 | 279 | 279 | 279 | 279 | 1,000 | 558 |
| 2016-03-11 | 285 | 285 | 285 | 285 | 9,000 | 570 |
| 2016-02-26 | 285 | 285 | 278 | 278 | 2,000 | 556 |
| 2016-02-25 | 275 | 280 | 275 | 279 | 4,000 | 558 |
| 2016-02-09 | 282 | 282 | 282 | 282 | 1,000 | 564 |
| 2016-02-05 | 284 | 284 | 284 | 284 | 1,000 | 568 |
| 2016-02-03 | 285 | 285 | 285 | 285 | 2,000 | 570 |
| 2016-01-29 | 298 | 298 | 298 | 298 | 1,000 | 596 |
| 2016-01-27 | 286 | 290 | 286 | 290 | 3,000 | 580 |
| 2016-01-22 | 294 | 294 | 294 | 294 | 1,000 | 588 |
| 2016-01-20 | 286 | 286 | 286 | 286 | 1,000 | 572 |
| 2016-01-15 | 297 | 299 | 297 | 299 | 3,000 | 598 |
| 2016-01-08 | 288 | 294 | 288 | 294 | 10,000 | 588 |
| 2016-01-06 | 288 | 288 | 287 | 288 | 3,000 | 576 |
| 2016-01-05 | 289 | 289 | 289 | 289 | 1,000 | 578 |
分割・併合履歴 ： [2018-09-18]1株→0.5株
