9914 (株)植松商会 の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 452 | 452 | 452 | 452 | 1,000 | 904 |
| 2017-12-28 | 450 | 450 | 450 | 450 | 1,000 | 900 |
| 2017-12-25 | 452 | 452 | 442 | 450 | 8,000 | 900 |
| 2017-12-22 | 452 | 460 | 452 | 460 | 2,000 | 920 |
| 2017-12-18 | 460 | 460 | 460 | 460 | 7,000 | 920 |
| 2017-12-14 | 466 | 466 | 460 | 460 | 5,000 | 920 |
| 2017-12-13 | 466 | 473 | 461 | 473 | 4,000 | 946 |
| 2017-12-08 | 474 | 474 | 474 | 474 | 1,000 | 948 |
| 2017-12-04 | 474 | 474 | 474 | 474 | 2,000 | 948 |
| 2017-11-29 | 474 | 474 | 474 | 474 | 2,000 | 948 |
| 2017-11-28 | 474 | 474 | 474 | 474 | 3,000 | 948 |
| 2017-11-27 | 469 | 474 | 460 | 474 | 4,000 | 948 |
| 2017-11-20 | 473 | 473 | 473 | 473 | 1,000 | 946 |
| 2017-11-16 | 465 | 465 | 465 | 465 | 1,000 | 930 |
| 2017-11-15 | 470 | 470 | 470 | 470 | 3,000 | 940 |
| 2017-11-13 | 473 | 473 | 473 | 473 | 1,000 | 946 |
| 2017-11-09 | 478 | 478 | 478 | 478 | 2,000 | 956 |
| 2017-11-07 | 473 | 473 | 473 | 473 | 2,000 | 946 |
| 2017-11-01 | 470 | 470 | 470 | 470 | 1,000 | 940 |
| 2017-10-31 | 465 | 470 | 465 | 470 | 4,000 | 940 |
| 2017-10-30 | 456 | 464 | 456 | 464 | 3,000 | 928 |
| 2017-10-27 | 446 | 454 | 446 | 454 | 2,000 | 908 |
| 2017-10-26 | 451 | 451 | 443 | 450 | 3,000 | 900 |
| 2017-10-23 | 451 | 459 | 443 | 459 | 7,000 | 918 |
| 2017-10-16 | 451 | 451 | 451 | 451 | 6,000 | 902 |
| 2017-10-12 | 441 | 451 | 441 | 451 | 2,000 | 902 |
| 2017-10-11 | 441 | 441 | 441 | 441 | 1,000 | 882 |
| 2017-10-03 | 438 | 440 | 438 | 440 | 4,000 | 880 |
| 2017-10-02 | 438 | 438 | 438 | 438 | 1,000 | 876 |
| 2017-09-29 | 434 | 434 | 434 | 434 | 1,000 | 868 |
| 2017-09-28 | 433 | 434 | 433 | 434 | 3,000 | 868 |
| 2017-09-19 | 420 | 427 | 420 | 427 | 2,000 | 854 |
| 2017-09-11 | 420 | 420 | 420 | 420 | 2,000 | 840 |
| 2017-08-25 | 414 | 414 | 414 | 414 | 1,000 | 828 |
| 2017-08-24 | 406 | 406 | 406 | 406 | 1,000 | 812 |
| 2017-08-23 | 405 | 405 | 405 | 405 | 1,000 | 810 |
| 2017-08-17 | 406 | 406 | 406 | 406 | 1,000 | 812 |
| 2017-08-16 | 408 | 408 | 408 | 408 | 1,000 | 816 |
| 2017-08-08 | 412 | 412 | 411 | 411 | 4,000 | 822 |
| 2017-08-07 | 412 | 412 | 412 | 412 | 1,000 | 824 |
| 2017-08-02 | 411 | 411 | 411 | 411 | 1,000 | 822 |
| 2017-08-01 | 409 | 409 | 409 | 409 | 1,000 | 818 |
| 2017-07-31 | 409 | 409 | 408 | 408 | 3,000 | 816 |
| 2017-07-28 | 385 | 385 | 385 | 385 | 1,000 | 770 |
| 2017-07-26 | 384 | 385 | 384 | 385 | 2,000 | 770 |
| 2017-07-25 | 425 | 425 | 391 | 391 | 6,000 | 782 |
| 2017-07-24 | 399 | 436 | 398 | 436 | 11,000 | 872 |
| 2017-07-21 | 376 | 377 | 376 | 377 | 3,000 | 754 |
| 2017-07-19 | 377 | 377 | 377 | 377 | 1,000 | 754 |
| 2017-07-18 | 377 | 377 | 377 | 377 | 2,000 | 754 |
| 2017-06-30 | 352 | 352 | 352 | 352 | 1,000 | 704 |
| 2017-06-27 | 351 | 351 | 351 | 351 | 2,000 | 702 |
| 2017-06-23 | 352 | 352 | 352 | 352 | 1,000 | 704 |
| 2017-06-22 | 357 | 357 | 357 | 357 | 1,000 | 714 |
| 2017-06-16 | 350 | 350 | 350 | 350 | 1,000 | 700 |
| 2017-06-15 | 350 | 350 | 350 | 350 | 1,000 | 700 |
| 2017-06-06 | 344 | 344 | 344 | 344 | 5,000 | 688 |
| 2017-05-29 | 349 | 352 | 349 | 352 | 3,000 | 704 |
| 2017-05-17 | 345 | 345 | 341 | 341 | 3,000 | 682 |
| 2017-05-12 | 345 | 345 | 345 | 345 | 6,000 | 690 |
| 2017-05-11 | 345 | 345 | 337 | 345 | 3,000 | 690 |
| 2017-05-08 | 336 | 337 | 336 | 337 | 2,000 | 674 |
| 2017-05-02 | 340 | 340 | 335 | 335 | 2,000 | 670 |
| 2017-04-27 | 334 | 334 | 334 | 334 | 1,000 | 668 |
| 2017-04-21 | 334 | 334 | 334 | 334 | 2,000 | 668 |
| 2017-04-20 | 334 | 334 | 334 | 334 | 2,000 | 668 |
| 2017-04-17 | 334 | 334 | 334 | 334 | 6,000 | 668 |
| 2017-04-04 | 334 | 334 | 334 | 334 | 2,000 | 668 |
| 2017-03-31 | 334 | 334 | 334 | 334 | 1,000 | 668 |
| 2017-03-30 | 330 | 330 | 330 | 330 | 3,000 | 660 |
| 2017-03-29 | 323 | 330 | 323 | 330 | 2,000 | 660 |
| 2017-03-27 | 323 | 323 | 323 | 323 | 1,000 | 646 |
| 2017-03-22 | 323 | 323 | 323 | 323 | 1,000 | 646 |
| 2017-03-07 | 334 | 335 | 334 | 335 | 2,000 | 670 |
| 2017-03-02 | 334 | 334 | 334 | 334 | 1,000 | 668 |
| 2017-02-23 | 334 | 334 | 334 | 334 | 1,000 | 668 |
| 2017-02-20 | 321 | 326 | 321 | 326 | 2,000 | 652 |
| 2017-02-17 | 322 | 325 | 322 | 325 | 2,000 | 650 |
| 2017-02-16 | 324 | 324 | 324 | 324 | 1,000 | 648 |
| 2017-02-09 | 330 | 330 | 330 | 330 | 1,000 | 660 |
| 2017-02-08 | 329 | 330 | 329 | 330 | 5,000 | 660 |
| 2017-02-01 | 320 | 328 | 320 | 328 | 7,000 | 656 |
| 2017-01-31 | 328 | 328 | 328 | 328 | 1,000 | 656 |
| 2017-01-30 | 328 | 328 | 328 | 328 | 2,000 | 656 |
| 2017-01-20 | 333 | 351 | 327 | 327 | 5,000 | 654 |
| 2017-01-18 | 327 | 327 | 327 | 327 | 1,000 | 654 |
| 2017-01-05 | 317 | 317 | 317 | 317 | 2,000 | 634 |
| 2017-01-04 | 316 | 316 | 316 | 316 | 1,000 | 632 |
分割・併合履歴 ： [2018-09-18]1株→0.5株
