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 |
---|---|---|---|---|---|
2014/12/30 | 302 | 303 | 288 | 288 | 7,000 |
2014/12/29 | 284 | 288 | 284 | 288 | 3,000 |
2014/12/25 | 280 | 280 | 280 | 280 | 2,000 |
2014/12/24 | 282 | 282 | 282 | 282 | 1,000 |
2014/12/22 | 282 | 282 | 282 | 282 | 1,000 |
2014/12/19 | 282 | 282 | 282 | 282 | 1,000 |
2014/12/18 | 284 | 284 | 282 | 282 | 2,000 |
2014/12/17 | 284 | 284 | 284 | 284 | 2,000 |
2014/12/16 | 284 | 284 | 284 | 284 | 1,000 |
2014/12/15 | 284 | 284 | 283 | 284 | 4,000 |
2014/12/04 | 280 | 288 | 280 | 288 | 3,000 |
2014/12/03 | 283 | 283 | 280 | 280 | 4,000 |
2014/12/02 | 285 | 285 | 285 | 285 | 1,000 |
2014/12/01 | 284 | 285 | 280 | 285 | 14,000 |
2014/11/28 | 288 | 288 | 288 | 288 | 1,000 |
2014/11/26 | 282 | 282 | 282 | 282 | 1,000 |
2014/11/25 | 282 | 282 | 282 | 282 | 1,000 |
2014/11/21 | 285 | 285 | 282 | 282 | 2,000 |
2014/11/18 | 285 | 285 | 285 | 285 | 1,000 |
2014/11/17 | 286 | 286 | 286 | 286 | 2,000 |
2014/11/13 | 283 | 283 | 283 | 283 | 1,000 |
2014/11/12 | 285 | 285 | 283 | 283 | 2,000 |
2014/11/10 | 290 | 290 | 290 | 290 | 1,000 |
2014/11/06 | 295 | 295 | 295 | 295 | 1,000 |
2014/11/05 | 298 | 298 | 296 | 296 | 2,000 |
2014/11/04 | 305 | 310 | 297 | 310 | 3,000 |
2014/10/31 | 302 | 302 | 302 | 302 | 1,000 |
2014/10/29 | 296 | 296 | 296 | 296 | 1,000 |
2014/10/20 | 298 | 298 | 298 | 298 | 1,000 |
2014/10/16 | 293 | 293 | 290 | 290 | 3,000 |
2014/10/14 | 298 | 298 | 298 | 298 | 2,000 |
2014/09/30 | 305 | 305 | 305 | 305 | 2,000 |
2014/09/26 | 291 | 291 | 291 | 291 | 1,000 |
2014/09/19 | 295 | 295 | 290 | 290 | 3,000 |
2014/09/18 | 295 | 295 | 295 | 295 | 1,000 |
2014/09/17 | 295 | 295 | 295 | 295 | 1,000 |
2014/09/05 | 301 | 301 | 301 | 301 | 1,000 |
2014/09/04 | 302 | 302 | 302 | 302 | 1,000 |
2014/09/01 | 292 | 294 | 292 | 294 | 45,000 |
2014/08/29 | 291 | 291 | 291 | 291 | 3,000 |
2014/08/15 | 300 | 300 | 299 | 299 | 2,000 |
2014/08/14 | 300 | 300 | 300 | 300 | 3,000 |
2014/08/12 | 301 | 301 | 301 | 301 | 2,000 |
2014/08/11 | 309 | 309 | 309 | 309 | 1,000 |
2014/08/08 | 305 | 308 | 300 | 308 | 3,000 |
2014/08/07 | 308 | 308 | 308 | 308 | 10,000 |
2014/08/06 | 308 | 308 | 308 | 308 | 2,000 |
2014/08/05 | 310 | 315 | 310 | 310 | 9,000 |
2014/08/01 | 317 | 325 | 317 | 325 | 2,000 |
2014/07/30 | 325 | 325 | 325 | 325 | 3,000 |
2014/07/28 | 317 | 325 | 317 | 325 | 3,000 |
2014/07/25 | 309 | 317 | 309 | 317 | 2,000 |
2014/07/24 | 316 | 316 | 316 | 316 | 1,000 |
2014/07/23 | 314 | 314 | 308 | 308 | 5,000 |
2014/07/22 | 319 | 320 | 319 | 320 | 10,000 |
2014/07/16 | 315 | 315 | 315 | 315 | 1,000 |
2014/07/15 | 318 | 318 | 318 | 318 | 1,000 |
2014/07/10 | 320 | 328 | 320 | 328 | 2,000 |
2014/07/04 | 316 | 316 | 316 | 316 | 1,000 |
2014/07/03 | 313 | 313 | 311 | 311 | 6,000 |
2014/07/02 | 330 | 330 | 316 | 316 | 3,000 |
2014/06/30 | 330 | 330 | 330 | 330 | 2,000 |
2014/06/26 | 317 | 317 | 317 | 317 | 1,000 |
2014/06/25 | 309 | 309 | 309 | 309 | 1,000 |
2014/06/19 | 307 | 307 | 307 | 307 | 2,000 |
2014/06/18 | 321 | 321 | 321 | 321 | 1,000 |
2014/06/17 | 303 | 303 | 301 | 303 | 3,000 |
2014/06/13 | 316 | 316 | 316 | 316 | 1,000 |
2014/06/11 | 309 | 309 | 309 | 309 | 2,000 |
2014/06/09 | 305 | 306 | 297 | 306 | 3,000 |
2014/06/03 | 297 | 305 | 297 | 305 | 2,000 |
2014/05/29 | 301 | 301 | 301 | 301 | 1,000 |
2014/05/28 | 301 | 301 | 301 | 301 | 1,000 |
2014/05/27 | 293 | 293 | 293 | 293 | 1,000 |
2014/05/19 | 296 | 296 | 285 | 285 | 7,000 |
2014/05/15 | 308 | 308 | 308 | 308 | 1,000 |
2014/05/14 | 304 | 304 | 304 | 304 | 1,000 |
2014/05/13 | 296 | 296 | 296 | 296 | 2,000 |
2014/05/08 | 294 | 294 | 294 | 294 | 1,000 |
2014/05/07 | 294 | 294 | 294 | 294 | 1,000 |
2014/05/02 | 297 | 297 | 297 | 297 | 1,000 |
2014/05/01 | 306 | 312 | 297 | 312 | 15,000 |
2014/04/30 | 290 | 290 | 290 | 290 | 5,000 |
2014/04/28 | 291 | 291 | 291 | 291 | 2,000 |
2014/04/25 | 288 | 288 | 285 | 285 | 2,000 |
2014/04/24 | 284 | 285 | 281 | 282 | 6,000 |
2014/04/22 | 281 | 281 | 280 | 280 | 3,000 |
2014/04/21 | 280 | 282 | 280 | 282 | 2,000 |
2014/04/18 | 275 | 282 | 275 | 282 | 2,000 |
2014/04/17 | 267 | 267 | 267 | 267 | 6,000 |
2014/04/16 | 260 | 267 | 260 | 267 | 16,000 |
2014/04/15 | 275 | 275 | 267 | 268 | 19,000 |
2014/04/14 | 278 | 285 | 278 | 280 | 3,000 |
2014/04/11 | 279 | 279 | 277 | 277 | 2,000 |
2014/04/10 | 278 | 278 | 278 | 278 | 3,000 |
2014/04/09 | 281 | 281 | 280 | 280 | 3,000 |
2014/04/08 | 282 | 282 | 282 | 282 | 1,000 |
2014/04/07 | 282 | 282 | 282 | 282 | 2,000 |
2014/04/03 | 281 | 282 | 281 | 282 | 5,000 |
2014/04/02 | 282 | 289 | 282 | 289 | 3,000 |
2014/04/01 | 283 | 283 | 283 | 283 | 1,000 |
2014/03/31 | 295 | 295 | 281 | 281 | 5,000 |
2014/03/28 | 285 | 295 | 285 | 295 | 2,000 |
2014/03/26 | 280 | 287 | 280 | 287 | 53,000 |
2014/03/25 | 280 | 280 | 280 | 280 | 7,000 |
2014/03/17 | 293 | 293 | 290 | 290 | 7,000 |
2014/03/14 | 292 | 293 | 292 | 293 | 3,000 |
2014/03/13 | 299 | 299 | 299 | 299 | 1,000 |
2014/03/12 | 294 | 295 | 294 | 295 | 2,000 |
2014/03/07 | 297 | 297 | 297 | 297 | 1,000 |
2014/03/06 | 297 | 297 | 297 | 297 | 1,000 |
2014/03/05 | 292 | 292 | 292 | 292 | 3,000 |
2014/03/04 | 293 | 293 | 293 | 293 | 1,000 |
2014/03/03 | 294 | 294 | 294 | 294 | 2,000 |
2014/02/28 | 296 | 296 | 296 | 296 | 1,000 |
2014/02/27 | 294 | 294 | 294 | 294 | 4,000 |
2014/02/24 | 294 | 294 | 294 | 294 | 1,000 |
2014/02/14 | 294 | 294 | 294 | 294 | 1,000 |
2014/02/13 | 294 | 302 | 294 | 302 | 3,000 |
2014/02/12 | 296 | 296 | 296 | 296 | 1,000 |
2014/02/10 | 304 | 304 | 304 | 304 | 1,000 |
2014/02/05 | 293 | 297 | 292 | 297 | 4,000 |
2014/02/03 | 298 | 298 | 290 | 296 | 10,000 |
2014/01/22 | 309 | 309 | 282 | 305 | 10,000 |
2014/01/21 | 305 | 305 | 305 | 305 | 2,000 |
2014/01/20 | 307 | 307 | 305 | 305 | 4,000 |
2014/01/17 | 309 | 309 | 307 | 307 | 2,000 |
2014/01/16 | 307 | 307 | 307 | 307 | 1,000 |
2014/01/14 | 299 | 299 | 299 | 299 | 2,000 |
2014/01/09 | 301 | 301 | 301 | 301 | 1,000 |
2014/01/08 | 298 | 298 | 298 | 298 | 1,000 |
2014/01/07 | 299 | 299 | 298 | 298 | 4,000 |
2014/01/06 | 310 | 310 | 310 | 310 | 1,000 |