9914 (株)植松商会の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,033	1,034	1,020	1,034	1,700	1,034
2023-12-28	1,026	1,026	1,020	1,025	700	1,025
2023-12-27	1,035	1,038	1,027	1,035	2,200	1,035
2023-12-26	1,024	1,024	1,024	1,024	100	1,024
2023-12-25	1,002	1,024	1,002	1,024	2,600	1,024
2023-12-22	1,015	1,015	999	1,006	2,200	1,006
2023-12-21	1,012	1,017	1,006	1,016	2,900	1,016
2023-12-20	1,000	1,031	1,000	1,005	800	1,005
2023-12-19	1,000	1,000	1,000	1,000	400	1,000
2023-12-18	1,006	1,006	1,001	1,001	800	1,001
2023-12-15	1,035	1,035	990	1,006	1,400	1,006
2023-12-14	1,044	1,044	1,012	1,035	1,300	1,035
2023-12-13	999	1,049	999	1,044	4,200	1,044
2023-12-12	995	1,019	995	1,017	2,500	1,017
2023-12-11	992	1,000	992	997	2,100	997
2023-12-08	1,008	1,008	993	993	500	993
2023-12-07	990	1,001	989	997	1,900	997
2023-12-06	977	1,000	940	983	6,600	983
2023-12-05	1,003	1,008	988	988	2,500	988
2023-12-04	1,006	1,006	1,000	1,000	800	1,000
2023-12-01	1,011	1,014	1,006	1,008	1,900	1,008
2023-11-30	1,024	1,025	1,012	1,012	3,100	1,012
2023-11-29	1,017	1,025	1,017	1,025	600	1,025
2023-11-28	1,011	1,034	1,011	1,027	3,100	1,027
2023-11-27	1,011	1,021	1,011	1,020	2,400	1,020
2023-11-24	1,026	1,042	1,006	1,023	4,500	1,023
2023-11-22	1,019	1,029	1,001	1,026	2,600	1,026
2023-11-21	1,021	1,028	1,019	1,027	900	1,027
2023-11-20	1,042	1,043	996	1,033	4,300	1,033
2023-11-17	1,028	1,033	1,011	1,033	1,300	1,033
2023-11-16	1,002	1,033	1,002	1,033	9,800	1,033
2023-11-15	1,022	1,031	985	1,018	2,900	1,018
2023-11-14	1,042	1,067	1,022	1,022	2,700	1,022
2023-11-13	1,047	1,080	1,030	1,035	4,100	1,035
2023-11-10	1,039	1,086	1,039	1,083	6,000	1,083
2023-11-09	1,047	1,115	1,023	1,036	17,000	1,036
2023-11-08	1,055	1,055	1,015	1,017	5,500	1,017
2023-11-07	1,084	1,084	1,035	1,045	12,700	1,045
2023-11-06	1,125	1,133	1,071	1,084	28,200	1,084
2023-11-02	1,081	1,350	1,081	1,164	636,000	1,164
2023-11-01	1,030	1,090	1,022	1,090	23,300	1,090
2023-10-31	1,072	1,136	1,013	1,090	98,100	1,090
2023-10-30	1,120	1,339	1,099	1,205	450,400	1,205
2023-10-27	915	1,039	915	1,039	28,000	1,039
2023-10-26	860	899	860	889	2,600	889
2023-10-25	877	877	861	865	1,700	865
2023-10-24	850	865	850	865	2,400	865
2023-10-23	854	859	841	856	1,700	856
2023-10-20	873	873	837	856	4,300	856
2023-10-19	926	927	836	863	22,400	863
2023-10-18	840	990	829	911	51,300	911
2023-10-17	831	840	826	840	1,600	840
2023-10-16	829	837	812	831	1,900	831
2023-10-13	829	829	829	829	200	829
2023-10-12	829	829	829	829	300	829
2023-10-11	830	830	829	829	300	829
2023-10-10	827	832	827	830	500	830
2023-10-06	828	829	812	812	500	812
2023-10-05	815	844	815	829	800	829
2023-10-04	840	840	805	817	1,800	817
2023-10-03	840	853	838	851	600	851
2023-10-02	883	883	853	868	600	868
2023-09-29	884	896	883	885	2,900	885
2023-09-28	857	890	857	884	4,200	884
2023-09-27	855	855	821	854	3,000	854
2023-09-26	853	867	840	853	3,000	853
2023-09-25	823	892	823	860	10,800	860
2023-09-22	821	823	820	823	1,500	823
2023-09-21	810	823	810	823	3,100	823
2023-09-20	804	810	804	810	700	810
2023-09-19	807	807	801	801	400	801
2023-09-15	803	803	803	803	1,000	803
2023-09-14	799	807	799	802	700	802
2023-09-13	809	809	802	802	600	802
2023-09-12	815	815	804	804	500	804
2023-09-11	800	810	792	810	2,600	810
2023-09-08	806	821	806	821	400	821
2023-09-07	813	821	813	821	200	821
2023-09-06	825	825	815	815	1,400	815
2023-09-05	813	823	813	823	1,600	823
2023-09-04	811	819	804	813	2,600	813
2023-09-01	822	822	777	810	3,900	810
2023-08-31	824	836	809	822	8,500	822
2023-08-30	830	837	801	806	17,900	806
2023-08-29	770	770	770	770	100	770
2023-08-28	765	765	765	765	200	765
2023-08-25	765	765	765	765	100	765
2023-08-24	762	762	761	761	800	761
2023-08-23	758	761	758	761	200	761
2023-08-22	766	770	766	770	400	770
2023-08-21	750	766	750	766	1,200	766
2023-08-18	754	754	748	748	200	748
2023-08-17	747	762	747	754	800	754
2023-08-16	755	765	747	747	900	747
2023-08-15	757	757	755	755	400	755
2023-08-14	755	755	755	755	100	755
2023-08-10	759	759	754	754	400	754
2023-08-09	756	756	756	756	100	756
2023-08-08	752	752	752	752	500	752
2023-08-07	752	752	752	752	200	752
2023-08-04	-	-	-	759	-	759
2023-08-03	759	759	759	759	100	759
2023-08-02	756	756	756	756	100	756
2023-08-01	748	751	748	751	700	751
2023-07-31	764	764	743	751	1,100	751
2023-07-28	756	765	729	765	1,800	765
2023-07-27	765	766	757	766	800	766
2023-07-26	763	765	763	765	700	765
2023-07-25	762	762	752	761	500	761
2023-07-24	755	760	751	760	600	760
2023-07-21	751	751	750	750	600	750
2023-07-20	742	751	742	751	1,600	751
2023-07-19	734	741	734	740	1,300	740
2023-07-18	722	739	722	737	2,100	737
2023-07-14	723	730	722	722	900	722
2023-07-13	719	722	719	722	300	722
2023-07-12	720	722	720	722	400	722
2023-07-11	717	720	716	720	500	720
2023-07-10	718	720	718	720	200	720
2023-07-07	717	717	717	717	500	717
2023-07-06	712	717	710	717	900	717
2023-07-05	711	711	711	711	300	711
2023-07-04	712	712	710	710	600	710
2023-07-03	713	721	713	713	700	713
2023-06-30	724	724	711	713	3,900	713
2023-06-29	709	716	709	716	800	716
2023-06-28	709	710	706	709	1,800	709
2023-06-27	700	704	696	699	1,300	699
2023-06-26	692	700	692	700	1,300	700
2023-06-23	695	695	692	692	300	692
2023-06-22	682	698	682	698	1,300	698
2023-06-21	681	681	678	681	1,300	681
2023-06-20	676	680	676	680	2,600	680
2023-06-19	681	681	675	675	300	675
2023-06-16	687	687	671	671	300	671
2023-06-15	675	675	671	671	500	671
2023-06-14	675	675	674	675	300	675
2023-06-13	670	676	670	675	400	675
2023-06-12	664	670	664	667	1,200	667
2023-06-09	670	670	670	670	200	670
2023-06-08	674	675	670	670	500	670
2023-06-07	674	674	665	673	800	673
2023-06-06	673	673	667	670	600	670
2023-06-05	676	676	665	674	1,100	674
2023-06-02	676	676	676	676	200	676
2023-06-01	663	676	663	676	600	676
2023-05-31	671	671	664	664	1,000	664
2023-05-30	667	671	667	671	400	671
2023-05-29	664	667	664	667	700	667
2023-05-26	667	667	667	667	200	667
2023-05-25	-	-	-	671	-	671
2023-05-24	671	671	671	671	200	671
2023-05-23	669	675	669	671	800	671
2023-05-22	671	671	659	659	1,800	659
2023-05-19	675	677	671	677	1,100	677
2023-05-18	684	685	675	685	1,000	685
2023-05-17	693	693	683	684	700	684
2023-05-16	678	679	671	671	1,400	671
2023-05-15	702	702	676	683	1,800	683
2023-05-12	707	707	702	707	700	707
2023-05-11	715	715	701	701	1,300	701
2023-05-10	713	713	702	702	800	702
2023-05-09	713	717	701	704	1,100	704
2023-05-08	712	712	707	709	600	709
2023-05-02	718	718	705	705	2,300	705
2023-05-01	726	726	703	710	2,700	710
2023-04-28	728	728	709	720	2,800	720
2023-04-27	690	704	688	704	500	704
2023-04-26	697	702	696	696	500	696
2023-04-25	709	709	684	708	3,000	708
2023-04-24	717	718	670	703	5,800	703
2023-04-21	690	725	690	693	6,100	693
2023-04-20	676	697	676	680	3,700	680
2023-04-19	679	686	676	676	1,300	676
2023-04-18	666	681	665	679	2,700	679
2023-04-17	676	679	665	665	1,800	665
2023-04-14	674	685	669	679	3,100	679
2023-04-13	650	677	650	674	3,000	674
2023-04-12	649	657	649	656	1,900	656
2023-04-11	658	676	647	657	4,700	657
2023-04-10	661	668	657	666	2,200	666
2023-04-07	680	680	663	669	2,900	669
2023-04-06	670	688	669	685	7,100	685
2023-04-05	648	676	648	676	5,300	676
2023-04-04	644	659	644	650	1,300	650
2023-04-03	641	655	641	644	3,500	644
2023-03-31	641	646	640	641	3,300	641
2023-03-30	630	651	625	651	4,000	651
2023-03-29	662	666	650	650	6,300	650
2023-03-28	669	671	666	666	1,700	666
2023-03-27	666	673	665	667	2,600	667
2023-03-24	684	684	666	666	5,000	666
2023-03-23	710	710	671	684	12,600	684
2023-03-22	760	761	703	724	9,900	724
2023-03-20	772	775	760	761	4,300	761
2023-03-17	793	806	775	793	10,200	793
2023-03-16	858	876	850	873	8,400	873
2023-03-15	847	862	844	862	2,800	862
2023-03-14	863	878	850	862	4,300	862
2023-03-13	901	903	897	903	1,100	903
2023-03-10	902	912	898	898	1,000	898
2023-03-09	911	915	909	909	2,000	909
2023-03-08	910	911	897	911	2,500	911
2023-03-07	878	911	875	909	4,000	909
2023-03-06	845	911	844	878	12,300	878
2023-03-03	840	845	831	835	2,400	835
2023-03-02	857	870	834	840	4,200	840
2023-03-01	859	863	857	857	4,600	857
2023-02-28	844	860	825	847	5,900	847
2023-02-27	804	830	804	820	5,800	820
2023-02-24	798	799	795	795	700	795
2023-02-22	792	794	792	794	200	794
2023-02-21	798	798	792	792	700	792
2023-02-20	797	797	792	792	1,000	792
2023-02-17	791	791	783	783	300	783
2023-02-16	788	789	781	781	400	781
2023-02-15	780	788	780	788	1,000	788
2023-02-14	782	782	770	777	1,100	777
2023-02-13	778	778	767	767	1,300	767
2023-02-10	770	775	768	768	800	768
2023-02-09	772	780	766	766	600	766
2023-02-08	770	779	770	779	1,600	779
2023-02-07	777	777	765	770	400	770
2023-02-06	778	778	777	777	500	777
2023-02-03	780	780	750	759	1,900	759
2023-02-02	783	783	769	780	1,200	780
2023-02-01	776	780	753	779	4,600	779
2023-01-31	751	764	731	764	3,900	764
2023-01-30	791	791	750	751	14,900	751
2023-01-27	716	851	715	851	18,000	851
2023-01-26	705	710	700	701	1,900	701
2023-01-25	707	715	704	705	3,000	705
2023-01-24	715	716	710	716	400	716
2023-01-23	715	715	705	705	1,500	705
2023-01-20	717	717	713	713	400	713
2023-01-19	713	713	707	707	1,200	707
2023-01-18	706	706	686	699	900	699
2023-01-17	685	707	685	706	800	706
2023-01-16	685	689	685	685	1,500	685
2023-01-13	683	685	678	685	1,500	685
2023-01-12	700	700	686	686	1,300	686
2023-01-11	731	731	710	710	600	710
2023-01-10	755	755	690	716	5,600	716
2023-01-06	758	763	735	757	2,600	757
2023-01-05	780	780	758	758	4,300	758
2023-01-04	715	769	714	761	4,900	761

分割・併合履歴： [2018-09-18]1株→0.5株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

9914 (株)植松商会 の時系列データ [2023年度]

9914 (株)植松商会の時系列データ [2023年度]