植松商会(9914)の株価時系列情報
植松商会(9914)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1996/12/30 | 810 | 810 | 810 | 810 | 2,000 |
| 1996/12/27 | 832 | 832 | 815 | 815 | 4,000 |
| 1996/12/26 | 869 | 869 | 869 | 869 | 1,000 |
| 1996/12/25 | 886 | 890 | 880 | 890 | 12,000 |
| 1996/12/24 | 890 | 890 | 890 | 890 | 2,000 |
| 1996/12/20 | 880 | 890 | 840 | 890 | 13,000 |
| 1996/12/19 | 989 | 990 | 989 | 989 | 11,000 |
| 1996/12/18 | 980 | 980 | 980 | 980 | 34,000 |
| 1996/12/17 | 819 | 880 | 795 | 880 | 27,000 |
| 1996/12/16 | 841 | 841 | 825 | 825 | 6,000 |
| 1996/12/13 | 880 | 890 | 835 | 835 | 13,000 |
| 1996/12/12 | 740 | 840 | 730 | 840 | 31,000 |
| 1996/12/11 | 740 | 740 | 730 | 740 | 11,000 |
| 1996/12/10 | 711 | 720 | 700 | 720 | 6,000 |
| 1996/12/09 | 700 | 700 | 700 | 700 | 1,000 |
| 1996/12/06 | 711 | 715 | 711 | 712 | 4,000 |
| 1996/12/05 | 730 | 730 | 710 | 710 | 3,000 |
| 1996/12/04 | 750 | 750 | 750 | 750 | 1,000 |
| 1996/12/03 | 799 | 799 | 799 | 799 | 2,000 |
| 1996/12/02 | 800 | 800 | 800 | 800 | 1,000 |
| 1996/11/29 | 831 | 831 | 815 | 815 | 13,000 |
| 1996/11/28 | 849 | 849 | 849 | 849 | 1,000 |
| 1996/11/27 | 850 | 850 | 850 | 850 | 2,000 |
| 1996/11/26 | 850 | 850 | 850 | 850 | 2,000 |
| 1996/11/25 | 850 | 850 | 850 | 850 | 2,000 |
| 1996/11/22 | 870 | 870 | 850 | 850 | 5,000 |
| 1996/11/21 | 872 | 872 | 870 | 870 | 4,000 |
| 1996/11/20 | 880 | 880 | 872 | 872 | 6,000 |
| 1996/11/18 | 872 | 872 | 872 | 872 | 2,000 |
| 1996/11/15 | 872 | 872 | 871 | 872 | 5,000 |
| 1996/11/14 | 871 | 871 | 871 | 871 | 1,000 |
| 1996/11/13 | 871 | 871 | 870 | 870 | 3,000 |
| 1996/11/12 | 870 | 870 | 870 | 870 | 1,000 |
| 1996/11/11 | 870 | 870 | 870 | 870 | 6,000 |
| 1996/11/08 | 890 | 890 | 870 | 870 | 3,000 |
| 1996/11/07 | 890 | 890 | 890 | 890 | 2,000 |
| 1996/11/06 | 895 | 895 | 890 | 890 | 5,000 |
| 1996/11/05 | 896 | 896 | 895 | 895 | 4,000 |
| 1996/11/01 | 895 | 895 | 895 | 895 | 1,000 |
| 1996/10/30 | 885 | 885 | 885 | 885 | 1,000 |
| 1996/10/28 | 900 | 900 | 900 | 900 | 2,000 |
| 1996/10/25 | 900 | 910 | 900 | 900 | 4,000 |
| 1996/10/24 | 916 | 916 | 916 | 916 | 1,000 |
| 1996/10/23 | 935 | 935 | 915 | 915 | 9,000 |
| 1996/10/21 | 939 | 939 | 939 | 939 | 1,000 |
| 1996/10/18 | 960 | 965 | 960 | 965 | 4,000 |
| 1996/10/17 | 962 | 980 | 955 | 955 | 18,000 |
| 1996/10/16 | 861 | 888 | 861 | 888 | 5,000 |
| 1996/10/15 | 855 | 860 | 855 | 860 | 2,000 |
| 1996/10/14 | 900 | 900 | 855 | 855 | 5,000 |
| 1996/10/11 | 902 | 902 | 900 | 900 | 6,000 |
| 1996/10/09 | 903 | 903 | 903 | 903 | 1,000 |
| 1996/10/08 | 915 | 915 | 915 | 915 | 1,000 |
| 1996/10/04 | 940 | 940 | 915 | 915 | 3,000 |
| 1996/10/03 | 955 | 955 | 950 | 950 | 7,000 |
| 1996/10/02 | 950 | 950 | 950 | 950 | 2,000 |
| 1996/09/30 | 960 | 980 | 960 | 980 | 3,000 |
| 1996/09/26 | 940 | 949 | 940 | 949 | 2,000 |
| 1996/09/25 | 940 | 940 | 940 | 940 | 2,000 |
| 1996/09/24 | 950 | 950 | 950 | 950 | 2,000 |
| 1996/09/20 | 1,050 | 1,080 | 1,000 | 1,000 | 16,000 |
| 1996/09/18 | 932 | 936 | 931 | 936 | 6,000 |
| 1996/09/17 | 920 | 920 | 902 | 902 | 7,000 |
| 1996/09/13 | 931 | 931 | 920 | 920 | 6,000 |
| 1996/09/12 | 950 | 950 | 945 | 945 | 4,000 |
| 1996/09/11 | 969 | 969 | 950 | 950 | 4,000 |
| 1996/09/10 | 970 | 970 | 969 | 969 | 2,000 |
| 1996/09/09 | 960 | 960 | 960 | 960 | 1,000 |
| 1996/09/06 | 950 | 990 | 950 | 955 | 9,000 |
| 1996/09/05 | 950 | 950 | 940 | 940 | 5,000 |
| 1996/09/04 | 951 | 951 | 950 | 950 | 12,000 |
| 1996/08/30 | 1,000 | 1,020 | 971 | 1,020 | 11,000 |
| 1996/08/29 | 1,010 | 1,030 | 1,010 | 1,030 | 2,000 |
| 1996/08/28 | 1,020 | 1,050 | 1,000 | 1,050 | 6,000 |
| 1996/08/26 | 1,050 | 1,050 | 1,000 | 1,010 | 4,000 |
| 1996/08/23 | 999 | 1,000 | 982 | 982 | 8,000 |
| 1996/08/22 | 1,010 | 1,010 | 990 | 1,000 | 4,000 |
| 1996/08/21 | 960 | 960 | 960 | 960 | 2,000 |
| 1996/08/20 | 960 | 1,000 | 960 | 1,000 | 3,000 |
| 1996/08/16 | 1,000 | 1,010 | 1,000 | 1,000 | 4,000 |
| 1996/08/15 | 980 | 990 | 980 | 990 | 2,000 |
| 1996/08/14 | 980 | 980 | 960 | 980 | 6,000 |
| 1996/08/13 | 980 | 980 | 950 | 980 | 8,000 |
| 1996/08/12 | 990 | 990 | 990 | 990 | 1,000 |
| 1996/08/09 | 1,000 | 1,000 | 980 | 1,000 | 9,000 |
| 1996/08/08 | 1,050 | 1,050 | 1,000 | 1,000 | 4,000 |
| 1996/08/06 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 1996/08/05 | 1,090 | 1,140 | 1,090 | 1,140 | 2,000 |
| 1996/08/02 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 1996/08/01 | 1,010 | 1,010 | 1,000 | 1,010 | 7,000 |
| 1996/07/31 | 1,040 | 1,040 | 999 | 999 | 4,000 |
| 1996/07/30 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1996/07/29 | 1,100 | 1,100 | 1,070 | 1,070 | 4,000 |
| 1996/07/26 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 |
| 1996/07/25 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1996/07/24 | 1,100 | 1,100 | 1,080 | 1,080 | 9,000 |
| 1996/07/23 | 1,110 | 1,110 | 1,100 | 1,100 | 2,000 |
| 1996/07/22 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 |
| 1996/07/19 | 1,120 | 1,120 | 1,100 | 1,100 | 9,000 |
| 1996/07/18 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 1996/07/17 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 |
| 1996/07/16 | 1,160 | 1,160 | 1,150 | 1,150 | 2,000 |
| 1996/07/15 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1996/07/12 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 1996/07/11 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 1996/07/10 | 1,160 | 1,160 | 1,150 | 1,160 | 6,000 |
| 1996/07/08 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1996/07/05 | 1,200 | 1,200 | 1,160 | 1,160 | 4,000 |
| 1996/07/04 | 1,160 | 1,200 | 1,160 | 1,200 | 11,000 |
| 1996/07/03 | 1,180 | 1,180 | 1,160 | 1,160 | 6,000 |
| 1996/07/02 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 |
| 1996/07/01 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 |
| 1996/06/28 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 1996/06/26 | 1,160 | 1,200 | 1,160 | 1,200 | 16,000 |
| 1996/06/25 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 |
| 1996/06/24 | 1,200 | 1,200 | 1,190 | 1,190 | 2,000 |
| 1996/06/21 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 |
| 1996/06/19 | 1,150 | 1,150 | 1,140 | 1,140 | 4,000 |
| 1996/06/18 | 1,140 | 1,140 | 1,140 | 1,140 | 3,000 |
| 1996/06/17 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 1996/06/14 | 1,150 | 1,150 | 1,130 | 1,140 | 8,000 |
| 1996/06/13 | 1,160 | 1,160 | 1,150 | 1,150 | 6,000 |
| 1996/06/12 | 1,160 | 1,170 | 1,160 | 1,160 | 5,000 |
| 1996/06/11 | 1,170 | 1,170 | 1,150 | 1,150 | 4,000 |
| 1996/06/10 | 1,170 | 1,200 | 1,170 | 1,200 | 5,000 |
| 1996/06/07 | 1,190 | 1,220 | 1,160 | 1,160 | 10,000 |
| 1996/06/06 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 |
| 1996/06/05 | 1,170 | 1,170 | 1,150 | 1,150 | 3,000 |
| 1996/06/04 | 1,170 | 1,180 | 1,170 | 1,180 | 5,000 |
| 1996/06/03 | 1,170 | 1,170 | 1,160 | 1,160 | 3,000 |
| 1996/05/31 | 1,160 | 1,200 | 1,160 | 1,160 | 10,000 |
| 1996/05/30 | 1,170 | 1,180 | 1,170 | 1,180 | 3,000 |
| 1996/05/29 | 1,190 | 1,190 | 1,180 | 1,180 | 3,000 |
| 1996/05/28 | 1,210 | 1,210 | 1,200 | 1,200 | 4,000 |
| 1996/05/27 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 |
| 1996/05/23 | 1,230 | 1,230 | 1,220 | 1,220 | 3,000 |
| 1996/05/22 | 1,280 | 1,280 | 1,250 | 1,250 | 5,000 |
| 1996/05/21 | 1,260 | 1,280 | 1,260 | 1,280 | 4,000 |
| 1996/05/20 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 |
| 1996/05/17 | 1,270 | 1,270 | 1,250 | 1,250 | 4,000 |
| 1996/05/16 | 1,240 | 1,300 | 1,240 | 1,270 | 9,000 |
| 1996/05/15 | 1,300 | 1,300 | 1,240 | 1,240 | 6,000 |
| 1996/05/14 | 1,300 | 1,300 | 1,250 | 1,280 | 7,000 |
| 1996/05/10 | 1,330 | 1,330 | 1,300 | 1,300 | 14,000 |
| 1996/05/09 | 1,300 | 1,320 | 1,290 | 1,320 | 16,000 |
| 1996/05/08 | 1,320 | 1,320 | 1,240 | 1,290 | 10,000 |
| 1996/05/07 | 1,230 | 1,310 | 1,230 | 1,310 | 18,000 |
| 1996/05/02 | 1,210 | 1,270 | 1,200 | 1,210 | 30,000 |
| 1996/05/01 | 1,210 | 1,210 | 1,210 | 1,210 | 3,000 |
| 1996/04/30 | 1,230 | 1,250 | 1,210 | 1,210 | 8,000 |
| 1996/04/26 | 1,210 | 1,230 | 1,210 | 1,230 | 3,000 |
| 1996/04/25 | 1,250 | 1,250 | 1,210 | 1,210 | 5,000 |
| 1996/04/24 | 1,210 | 1,230 | 1,200 | 1,230 | 3,000 |
| 1996/04/23 | 1,220 | 1,220 | 1,200 | 1,200 | 10,000 |
| 1996/04/22 | 1,200 | 1,220 | 1,200 | 1,220 | 6,000 |
| 1996/04/19 | 1,220 | 1,220 | 1,200 | 1,200 | 5,000 |
| 1996/04/18 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 |
| 1996/04/17 | 1,260 | 1,260 | 1,230 | 1,240 | 6,000 |
| 1996/04/16 | 1,220 | 1,260 | 1,220 | 1,260 | 4,000 |
| 1996/04/15 | 1,200 | 1,230 | 1,200 | 1,230 | 6,000 |
| 1996/04/12 | 1,200 | 1,210 | 1,200 | 1,210 | 5,000 |
| 1996/04/11 | 1,190 | 1,200 | 1,190 | 1,200 | 4,000 |
| 1996/04/10 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1996/04/09 | 1,180 | 1,180 | 1,180 | 1,180 | 5,000 |
| 1996/04/08 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 1996/04/05 | 1,250 | 1,280 | 1,220 | 1,220 | 6,000 |
| 1996/04/04 | 1,240 | 1,240 | 1,220 | 1,240 | 5,000 |
| 1996/04/03 | 1,240 | 1,240 | 1,220 | 1,220 | 2,000 |
| 1996/04/02 | 1,250 | 1,250 | 1,250 | 1,250 | 6,000 |
| 1996/04/01 | 1,250 | 1,250 | 1,250 | 1,250 | 7,000 |
| 1996/03/29 | 1,210 | 1,250 | 1,210 | 1,240 | 13,000 |
| 1996/03/28 | 1,140 | 1,200 | 1,140 | 1,200 | 16,000 |
| 1996/03/27 | 1,130 | 1,140 | 1,130 | 1,130 | 6,000 |
| 1996/03/26 | 1,150 | 1,190 | 1,150 | 1,190 | 6,000 |
| 1996/03/25 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 |
| 1996/03/22 | 1,120 | 1,180 | 1,110 | 1,180 | 4,000 |
| 1996/03/21 | 1,110 | 1,110 | 1,100 | 1,100 | 6,000 |
| 1996/03/19 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 1996/03/18 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 1996/03/15 | 1,140 | 1,160 | 1,100 | 1,110 | 20,000 |
| 1996/03/13 | 1,170 | 1,170 | 1,170 | 1,170 | 7,000 |
| 1996/03/12 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1996/03/11 | 1,170 | 1,170 | 1,130 | 1,130 | 9,000 |
| 1996/03/08 | 1,210 | 1,210 | 1,200 | 1,200 | 8,000 |
| 1996/03/07 | 1,240 | 1,240 | 1,210 | 1,210 | 7,000 |
| 1996/03/06 | 1,240 | 1,250 | 1,230 | 1,250 | 5,000 |
| 1996/03/05 | 1,270 | 1,270 | 1,240 | 1,240 | 11,000 |
| 1996/03/04 | 1,260 | 1,270 | 1,260 | 1,270 | 2,000 |
| 1996/03/01 | 1,280 | 1,280 | 1,260 | 1,260 | 7,000 |
| 1996/02/29 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 |
| 1996/02/27 | 1,280 | 1,280 | 1,260 | 1,270 | 7,000 |
| 1996/02/26 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 |
| 1996/02/23 | 1,260 | 1,280 | 1,250 | 1,280 | 13,000 |
| 1996/02/22 | 1,290 | 1,290 | 1,280 | 1,280 | 5,000 |
| 1996/02/21 | 1,280 | 1,300 | 1,270 | 1,300 | 9,000 |
| 1996/02/20 | 1,300 | 1,310 | 1,280 | 1,280 | 9,000 |
| 1996/02/19 | 1,300 | 1,310 | 1,300 | 1,300 | 8,000 |
| 1996/02/16 | 1,310 | 1,310 | 1,290 | 1,300 | 9,000 |
| 1996/02/15 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 |
| 1996/02/14 | 1,330 | 1,330 | 1,310 | 1,310 | 10,000 |
| 1996/02/13 | 1,330 | 1,330 | 1,330 | 1,330 | 4,000 |
| 1996/02/09 | 1,310 | 1,310 | 1,310 | 1,310 | 10,000 |
| 1996/02/08 | 1,320 | 1,320 | 1,310 | 1,310 | 4,000 |
| 1996/02/07 | 1,320 | 1,320 | 1,310 | 1,310 | 9,000 |
| 1996/02/06 | 1,320 | 1,320 | 1,310 | 1,310 | 3,000 |
| 1996/02/05 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 |
| 1996/02/02 | 1,320 | 1,340 | 1,320 | 1,340 | 12,000 |
| 1996/02/01 | 1,340 | 1,340 | 1,320 | 1,320 | 6,000 |
| 1996/01/31 | 1,320 | 1,330 | 1,310 | 1,330 | 16,000 |
| 1996/01/30 | 1,330 | 1,330 | 1,320 | 1,330 | 9,000 |
| 1996/01/29 | 1,350 | 1,380 | 1,310 | 1,320 | 9,000 |
| 1996/01/26 | 1,360 | 1,360 | 1,320 | 1,350 | 6,000 |
| 1996/01/25 | 1,390 | 1,400 | 1,370 | 1,370 | 7,000 |
| 1996/01/24 | 1,380 | 1,390 | 1,370 | 1,390 | 11,000 |
| 1996/01/23 | 1,530 | 1,540 | 1,430 | 1,430 | 50,000 |
| 1996/01/22 | 1,410 | 1,530 | 1,410 | 1,530 | 96,000 |
| 1996/01/19 | 1,310 | 1,390 | 1,310 | 1,390 | 26,000 |
| 1996/01/18 | 1,340 | 1,390 | 1,300 | 1,300 | 25,000 |
| 1996/01/17 | 1,320 | 1,350 | 1,300 | 1,300 | 4,000 |
| 1996/01/16 | 1,300 | 1,350 | 1,300 | 1,340 | 5,000 |
| 1996/01/12 | 1,310 | 1,340 | 1,290 | 1,290 | 12,000 |
| 1996/01/11 | 1,350 | 1,350 | 1,300 | 1,320 | 13,000 |
| 1996/01/10 | 1,370 | 1,370 | 1,320 | 1,360 | 6,000 |
| 1996/01/09 | 1,370 | 1,370 | 1,340 | 1,370 | 9,000 |
| 1996/01/08 | 1,350 | 1,370 | 1,340 | 1,370 | 5,000 |
| 1996/01/05 | 1,360 | 1,360 | 1,340 | 1,350 | 5,000 |
| 1996/01/04 | 1,370 | 1,390 | 1,370 | 1,390 | 8,000 |