9914 (株)植松商会 の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 717 | 717 | 688 | 710 | 2,400 | 710 |
| 2022-12-29 | 682 | 694 | 682 | 694 | 1,100 | 694 |
| 2022-12-28 | 665 | 692 | 665 | 690 | 1,100 | 690 |
| 2022-12-27 | 663 | 664 | 662 | 664 | 1,100 | 664 |
| 2022-12-26 | 709 | 709 | 649 | 663 | 3,100 | 663 |
| 2022-12-23 | - | - | - | 709 | - | 709 |
| 2022-12-22 | 688 | 709 | 688 | 709 | 700 | 709 |
| 2022-12-21 | 703 | 711 | 680 | 700 | 4,600 | 700 |
| 2022-12-20 | 680 | 704 | 659 | 703 | 4,900 | 703 |
| 2022-12-19 | 651 | 678 | 651 | 660 | 2,300 | 660 |
| 2022-12-16 | 640 | 640 | 637 | 640 | 1,700 | 640 |
| 2022-12-15 | 640 | 640 | 640 | 640 | 300 | 640 |
| 2022-12-14 | 638 | 640 | 638 | 640 | 400 | 640 |
| 2022-12-13 | 642 | 642 | 642 | 642 | 100 | 642 |
| 2022-12-12 | 652 | 652 | 642 | 650 | 400 | 650 |
| 2022-12-09 | 651 | 651 | 642 | 642 | 400 | 642 |
| 2022-12-08 | 641 | 650 | 640 | 650 | 500 | 650 |
| 2022-12-07 | - | - | - | 640 | - | 640 |
| 2022-12-06 | 645 | 645 | 640 | 640 | 500 | 640 |
| 2022-12-05 | 655 | 657 | 649 | 649 | 1,000 | 649 |
| 2022-12-02 | 645 | 648 | 645 | 648 | 500 | 648 |
| 2022-12-01 | 641 | 650 | 638 | 645 | 1,200 | 645 |
| 2022-11-30 | 664 | 664 | 637 | 648 | 2,300 | 648 |
| 2022-11-29 | 638 | 649 | 638 | 649 | 1,000 | 649 |
| 2022-11-28 | 636 | 638 | 636 | 638 | 400 | 638 |
| 2022-11-25 | 636 | 638 | 631 | 638 | 300 | 638 |
| 2022-11-24 | 649 | 649 | 635 | 636 | 800 | 636 |
| 2022-11-22 | 630 | 643 | 630 | 643 | 1,800 | 643 |
| 2022-11-21 | 641 | 641 | 631 | 632 | 600 | 632 |
| 2022-11-18 | 638 | 638 | 628 | 628 | 700 | 628 |
| 2022-11-17 | 641 | 642 | 632 | 632 | 900 | 632 |
| 2022-11-16 | 635 | 635 | 633 | 634 | 500 | 634 |
| 2022-11-15 | 638 | 640 | 629 | 630 | 2,800 | 630 |
| 2022-11-14 | 626 | 629 | 623 | 629 | 1,900 | 629 |
| 2022-11-11 | 622 | 622 | 609 | 622 | 1,700 | 622 |
| 2022-11-10 | 619 | 620 | 619 | 620 | 200 | 620 |
| 2022-11-09 | 610 | 616 | 610 | 616 | 200 | 616 |
| 2022-11-08 | 607 | 615 | 607 | 614 | 600 | 614 |
| 2022-11-07 | 628 | 628 | 607 | 607 | 1,200 | 607 |
| 2022-11-04 | 609 | 609 | 599 | 604 | 2,400 | 604 |
| 2022-11-02 | 605 | 610 | 603 | 603 | 3,500 | 603 |
| 2022-11-01 | 598 | 606 | 595 | 601 | 10,000 | 601 |
| 2022-10-31 | 654 | 654 | 602 | 608 | 9,700 | 608 |
| 2022-10-28 | 621 | 665 | 614 | 634 | 14,500 | 634 |
| 2022-10-27 | 630 | 680 | 610 | 625 | 117,700 | 625 |
| 2022-10-26 | 590 | 590 | 580 | 580 | 900 | 580 |
| 2022-10-25 | 594 | 594 | 581 | 589 | 1,800 | 589 |
| 2022-10-24 | 595 | 600 | 595 | 600 | 200 | 600 |
| 2022-10-21 | 575 | 575 | 572 | 575 | 1,600 | 575 |
| 2022-10-20 | 584 | 610 | 584 | 595 | 4,100 | 595 |
| 2022-10-19 | 583 | 585 | 575 | 575 | 600 | 575 |
| 2022-10-18 | 579 | 579 | 579 | 579 | 1,100 | 579 |
| 2022-10-17 | 579 | 579 | 579 | 579 | 200 | 579 |
| 2022-10-14 | - | - | - | 579 | - | 579 |
| 2022-10-13 | 585 | 585 | 579 | 579 | 500 | 579 |
| 2022-10-12 | 570 | 587 | 570 | 587 | 1,700 | 587 |
| 2022-10-11 | 576 | 576 | 571 | 571 | 200 | 571 |
| 2022-10-07 | 567 | 576 | 567 | 576 | 1,700 | 576 |
| 2022-10-06 | 563 | 563 | 563 | 563 | 500 | 563 |
| 2022-10-05 | 554 | 554 | 554 | 554 | 500 | 554 |
| 2022-10-04 | 564 | 564 | 560 | 560 | 1,000 | 560 |
| 2022-10-03 | 559 | 564 | 559 | 564 | 400 | 564 |
| 2022-09-30 | 569 | 569 | 559 | 559 | 1,300 | 559 |
| 2022-09-29 | 564 | 564 | 564 | 564 | 100 | 564 |
| 2022-09-28 | 556 | 556 | 555 | 555 | 500 | 555 |
| 2022-09-27 | 556 | 556 | 553 | 553 | 300 | 553 |
| 2022-09-26 | 556 | 556 | 556 | 556 | 100 | 556 |
| 2022-09-22 | 561 | 561 | 561 | 561 | 100 | 561 |
| 2022-09-21 | 569 | 569 | 569 | 569 | 400 | 569 |
| 2022-09-20 | 563 | 563 | 563 | 563 | 1,000 | 563 |
| 2022-09-16 | 563 | 563 | 555 | 563 | 800 | 563 |
| 2022-09-15 | 560 | 563 | 559 | 563 | 1,300 | 563 |
| 2022-09-14 | 561 | 570 | 560 | 570 | 1,200 | 570 |
| 2022-09-13 | 562 | 562 | 561 | 561 | 700 | 561 |
| 2022-09-12 | 558 | 565 | 558 | 561 | 31,000 | 561 |
| 2022-09-09 | 557 | 557 | 557 | 557 | 100 | 557 |
| 2022-09-08 | - | - | - | 557 | - | 557 |
| 2022-09-07 | 563 | 563 | 557 | 557 | 300 | 557 |
| 2022-09-06 | 558 | 558 | 558 | 558 | 600 | 558 |
| 2022-09-05 | 570 | 570 | 559 | 568 | 1,200 | 568 |
| 2022-09-02 | 570 | 570 | 566 | 566 | 400 | 566 |
| 2022-09-01 | 570 | 570 | 568 | 568 | 500 | 568 |
| 2022-08-31 | 572 | 572 | 570 | 572 | 1,100 | 572 |
| 2022-08-30 | 572 | 572 | 568 | 570 | 1,500 | 570 |
| 2022-08-29 | 558 | 559 | 558 | 559 | 500 | 559 |
| 2022-08-26 | 556 | 556 | 550 | 554 | 600 | 554 |
| 2022-08-25 | 550 | 550 | 550 | 550 | 300 | 550 |
| 2022-08-24 | 552 | 555 | 552 | 555 | 1,300 | 555 |
| 2022-08-23 | 553 | 554 | 553 | 554 | 700 | 554 |
| 2022-08-22 | 553 | 553 | 552 | 553 | 400 | 553 |
| 2022-08-19 | 548 | 549 | 548 | 549 | 200 | 549 |
| 2022-08-18 | 544 | 544 | 544 | 544 | 600 | 544 |
| 2022-08-17 | 553 | 553 | 547 | 547 | 300 | 547 |
| 2022-08-16 | 547 | 547 | 547 | 547 | 400 | 547 |
| 2022-08-15 | - | - | - | 547 | - | 547 |
| 2022-08-12 | 547 | 547 | 547 | 547 | 300 | 547 |
| 2022-08-10 | 547 | 547 | 547 | 547 | 300 | 547 |
| 2022-08-09 | 547 | 547 | 547 | 547 | 100 | 547 |
| 2022-08-08 | 549 | 549 | 546 | 546 | 600 | 546 |
| 2022-08-05 | 545 | 547 | 544 | 545 | 1,100 | 545 |
| 2022-08-04 | 544 | 545 | 544 | 545 | 200 | 545 |
| 2022-08-03 | 546 | 546 | 545 | 545 | 200 | 545 |
| 2022-08-02 | 548 | 550 | 548 | 550 | 1,000 | 550 |
| 2022-08-01 | 548 | 548 | 548 | 548 | 100 | 548 |
| 2022-07-29 | 549 | 549 | 543 | 543 | 1,500 | 543 |
| 2022-07-28 | 545 | 549 | 545 | 549 | 600 | 549 |
| 2022-07-27 | 557 | 557 | 540 | 543 | 2,800 | 543 |
| 2022-07-26 | 555 | 555 | 554 | 554 | 300 | 554 |
| 2022-07-25 | 555 | 555 | 555 | 555 | 7,000 | 555 |
| 2022-07-22 | 556 | 556 | 555 | 555 | 2,100 | 555 |
| 2022-07-21 | 556 | 557 | 556 | 556 | 600 | 556 |
| 2022-07-20 | 558 | 558 | 555 | 555 | 300 | 555 |
| 2022-07-19 | 554 | 554 | 554 | 554 | 600 | 554 |
| 2022-07-15 | 553 | 556 | 553 | 555 | 1,000 | 555 |
| 2022-07-14 | 553 | 557 | 553 | 553 | 1,000 | 553 |
| 2022-07-13 | 554 | 554 | 553 | 553 | 900 | 553 |
| 2022-07-12 | 555 | 555 | 555 | 555 | 2,600 | 555 |
| 2022-07-11 | 557 | 561 | 553 | 561 | 1,900 | 561 |
| 2022-07-08 | 552 | 560 | 552 | 557 | 2,000 | 557 |
| 2022-07-07 | 552 | 553 | 552 | 552 | 2,700 | 552 |
| 2022-07-06 | 552 | 555 | 552 | 552 | 2,300 | 552 |
| 2022-07-05 | 553 | 554 | 551 | 552 | 2,800 | 552 |
| 2022-07-04 | 557 | 557 | 550 | 551 | 3,600 | 551 |
| 2022-07-01 | 564 | 571 | 558 | 558 | 3,400 | 558 |
| 2022-06-30 | 587 | 587 | 570 | 581 | 3,800 | 581 |
| 2022-06-29 | 554 | 577 | 553 | 572 | 3,000 | 572 |
| 2022-06-28 | 555 | 559 | 555 | 558 | 1,200 | 558 |
| 2022-06-27 | 558 | 559 | 556 | 556 | 1,800 | 556 |
| 2022-06-24 | 555 | 563 | 555 | 558 | 1,400 | 558 |
| 2022-06-23 | 587 | 587 | 555 | 555 | 11,200 | 555 |
| 2022-06-22 | 591 | 591 | 567 | 580 | 9,000 | 580 |
| 2022-06-21 | 619 | 666 | 608 | 610 | 26,100 | 610 |
| 2022-06-20 | 592 | 620 | 568 | 580 | 16,100 | 580 |
| 2022-06-17 | 554 | 554 | 552 | 552 | 300 | 552 |
| 2022-06-16 | 564 | 564 | 555 | 559 | 500 | 559 |
| 2022-06-15 | 554 | 564 | 554 | 564 | 500 | 564 |
| 2022-06-14 | 556 | 556 | 555 | 555 | 200 | 555 |
| 2022-06-13 | 559 | 564 | 555 | 556 | 500 | 556 |
| 2022-06-10 | 557 | 563 | 557 | 563 | 600 | 563 |
| 2022-06-09 | 555 | 565 | 555 | 565 | 200 | 565 |
| 2022-06-08 | 560 | 560 | 550 | 560 | 4,800 | 560 |
| 2022-06-07 | 578 | 578 | 558 | 562 | 9,800 | 562 |
| 2022-06-06 | 554 | 590 | 554 | 588 | 20,000 | 588 |
| 2022-06-03 | - | - | - | 565 | - | 565 |
| 2022-06-02 | - | - | - | 565 | - | 565 |
| 2022-06-01 | - | - | - | 565 | - | 565 |
| 2022-05-31 | 565 | 565 | 558 | 565 | 1,200 | 565 |
| 2022-05-30 | 554 | 560 | 554 | 560 | 600 | 560 |
| 2022-05-27 | 549 | 555 | 549 | 554 | 600 | 554 |
| 2022-05-26 | 549 | 549 | 549 | 549 | 100 | 549 |
| 2022-05-25 | 546 | 549 | 546 | 549 | 500 | 549 |
| 2022-05-24 | 547 | 547 | 547 | 547 | 100 | 547 |
| 2022-05-23 | 546 | 546 | 546 | 546 | 100 | 546 |
| 2022-05-20 | 546 | 549 | 546 | 549 | 500 | 549 |
| 2022-05-19 | 547 | 547 | 547 | 547 | 100 | 547 |
| 2022-05-18 | 547 | 547 | 547 | 547 | 100 | 547 |
| 2022-05-17 | 548 | 548 | 547 | 547 | 600 | 547 |
| 2022-05-16 | 550 | 550 | 548 | 548 | 500 | 548 |
| 2022-05-13 | 549 | 550 | 549 | 550 | 200 | 550 |
| 2022-05-12 | 555 | 555 | 555 | 555 | 100 | 555 |
| 2022-05-11 | 547 | 555 | 547 | 555 | 300 | 555 |
| 2022-05-10 | 550 | 554 | 545 | 554 | 500 | 554 |
| 2022-05-09 | 553 | 553 | 552 | 552 | 500 | 552 |
| 2022-05-06 | 552 | 552 | 552 | 552 | 500 | 552 |
| 2022-05-02 | - | - | - | 564 | - | 564 |
| 2022-04-28 | 565 | 565 | 558 | 564 | 1,100 | 564 |
| 2022-04-27 | 558 | 558 | 558 | 558 | 500 | 558 |
| 2022-04-26 | 558 | 558 | 558 | 558 | 100 | 558 |
| 2022-04-25 | 560 | 560 | 560 | 560 | 700 | 560 |
| 2022-04-22 | 558 | 558 | 558 | 558 | 100 | 558 |
| 2022-04-21 | - | - | - | 560 | - | 560 |
| 2022-04-20 | 563 | 563 | 560 | 560 | 600 | 560 |
| 2022-04-19 | 561 | 561 | 561 | 561 | 100 | 561 |
| 2022-04-18 | - | - | - | 560 | - | 560 |
| 2022-04-15 | 560 | 560 | 560 | 560 | 100 | 560 |
| 2022-04-14 | 560 | 560 | 560 | 560 | 100 | 560 |
| 2022-04-13 | 562 | 562 | 562 | 562 | 100 | 562 |
| 2022-04-12 | 559 | 565 | 559 | 565 | 300 | 565 |
| 2022-04-11 | 562 | 563 | 561 | 561 | 1,000 | 561 |
| 2022-04-08 | 561 | 567 | 560 | 560 | 500 | 560 |
| 2022-04-07 | 564 | 564 | 561 | 561 | 500 | 561 |
| 2022-04-06 | 568 | 568 | 564 | 564 | 500 | 564 |
| 2022-04-05 | 563 | 568 | 563 | 568 | 500 | 568 |
| 2022-04-04 | 557 | 566 | 557 | 563 | 900 | 563 |
| 2022-04-01 | 562 | 562 | 554 | 560 | 500 | 560 |
| 2022-03-31 | 566 | 566 | 555 | 563 | 7,900 | 563 |
| 2022-03-30 | 554 | 556 | 554 | 556 | 700 | 556 |
| 2022-03-29 | 552 | 555 | 552 | 555 | 200 | 555 |
| 2022-03-28 | 555 | 555 | 555 | 555 | 400 | 555 |
| 2022-03-25 | 552 | 554 | 547 | 548 | 1,400 | 548 |
| 2022-03-24 | 545 | 554 | 545 | 547 | 1,700 | 547 |
| 2022-03-23 | 550 | 551 | 550 | 551 | 400 | 551 |
| 2022-03-22 | 557 | 557 | 547 | 549 | 1,100 | 549 |
| 2022-03-18 | 554 | 557 | 551 | 553 | 900 | 553 |
| 2022-03-17 | 547 | 565 | 547 | 554 | 2,000 | 554 |
| 2022-03-16 | 560 | 560 | 558 | 558 | 11,500 | 558 |
| 2022-03-15 | 552 | 560 | 552 | 560 | 3,800 | 560 |
| 2022-03-14 | 549 | 556 | 549 | 553 | 12,100 | 553 |
| 2022-03-11 | 547 | 548 | 539 | 548 | 1,500 | 548 |
| 2022-03-10 | 548 | 548 | 548 | 548 | 12,700 | 548 |
| 2022-03-09 | 548 | 550 | 545 | 545 | 600 | 545 |
| 2022-03-08 | 545 | 550 | 544 | 550 | 400 | 550 |
| 2022-03-07 | 550 | 550 | 549 | 549 | 12,700 | 549 |
| 2022-03-04 | 551 | 554 | 549 | 554 | 1,500 | 554 |
| 2022-03-03 | 554 | 555 | 550 | 551 | 400 | 551 |
| 2022-03-02 | 549 | 554 | 549 | 554 | 200 | 554 |
| 2022-03-01 | 552 | 552 | 549 | 549 | 11,500 | 549 |
| 2022-02-28 | 555 | 555 | 555 | 555 | 900 | 555 |
| 2022-02-25 | 546 | 546 | 544 | 544 | 900 | 544 |
| 2022-02-24 | 547 | 547 | 546 | 546 | 8,500 | 546 |
| 2022-02-22 | 551 | 551 | 547 | 547 | 700 | 547 |
| 2022-02-21 | 551 | 551 | 551 | 551 | 30,300 | 551 |
| 2022-02-18 | 552 | 552 | 551 | 551 | 300 | 551 |
| 2022-02-17 | 550 | 555 | 550 | 555 | 500 | 555 |
| 2022-02-16 | 556 | 556 | 550 | 550 | 800 | 550 |
| 2022-02-15 | 551 | 554 | 550 | 554 | 600 | 554 |
| 2022-02-14 | 547 | 556 | 547 | 551 | 48,600 | 551 |
| 2022-02-10 | 547 | 547 | 547 | 547 | 300 | 547 |
| 2022-02-09 | 555 | 555 | 555 | 555 | 300 | 555 |
| 2022-02-08 | 555 | 555 | 551 | 555 | 1,400 | 555 |
| 2022-02-07 | 544 | 556 | 544 | 551 | 1,200 | 551 |
| 2022-02-04 | 542 | 545 | 542 | 545 | 300 | 545 |
| 2022-02-03 | 543 | 543 | 542 | 542 | 200 | 542 |
| 2022-02-02 | 545 | 545 | 545 | 545 | 100 | 545 |
| 2022-02-01 | 551 | 551 | 547 | 547 | 200 | 547 |
| 2022-01-31 | 550 | 552 | 548 | 551 | 3,400 | 551 |
| 2022-01-28 | 546 | 549 | 546 | 546 | 600 | 546 |
| 2022-01-27 | 544 | 544 | 543 | 544 | 400 | 544 |
| 2022-01-26 | 542 | 548 | 542 | 548 | 1,600 | 548 |
| 2022-01-25 | 539 | 539 | 537 | 539 | 700 | 539 |
| 2022-01-24 | 537 | 540 | 537 | 540 | 1,000 | 540 |
| 2022-01-21 | 540 | 540 | 540 | 540 | 300 | 540 |
| 2022-01-20 | 540 | 540 | 540 | 540 | 100 | 540 |
| 2022-01-19 | 547 | 550 | 538 | 538 | 2,300 | 538 |
| 2022-01-18 | 550 | 551 | 548 | 548 | 1,100 | 548 |
| 2022-01-17 | 549 | 551 | 549 | 550 | 2,000 | 550 |
| 2022-01-14 | 549 | 549 | 549 | 549 | 100 | 549 |
| 2022-01-13 | 553 | 554 | 549 | 552 | 400 | 552 |
| 2022-01-12 | 548 | 553 | 548 | 553 | 600 | 553 |
| 2022-01-11 | 550 | 550 | 550 | 550 | 400 | 550 |
| 2022-01-07 | 552 | 556 | 550 | 550 | 1,300 | 550 |
| 2022-01-06 | 555 | 556 | 553 | 553 | 600 | 553 |
| 2022-01-05 | 558 | 558 | 555 | 556 | 2,700 | 556 |
| 2022-01-04 | 553 | 558 | 551 | 558 | 9,200 | 558 |
分割・併合履歴 ： [2018-09-18]1株→0.5株
