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 |
|---|---|---|---|---|---|
| 2024/07/25 | 1,020 | 1,030 | 1,020 | 1,030 | 300 |
| 2024/07/24 | 1,025 | 1,031 | 1,017 | 1,031 | 900 |
| 2024/07/22 | 1,030 | 1,031 | 1,025 | 1,025 | 300 |
| 2024/07/19 | 1,024 | 1,039 | 1,017 | 1,031 | 400 |
| 2024/07/18 | 1,031 | 1,031 | 1,004 | 1,024 | 1,500 |
| 2024/07/17 | 1,020 | 1,036 | 1,020 | 1,036 | 1,600 |
| 2024/07/16 | 1,010 | 1,018 | 1,010 | 1,018 | 400 |
| 2024/07/12 | 1,002 | 1,010 | 998 | 1,010 | 1,200 |
| 2024/07/11 | 1,010 | 1,010 | 1,002 | 1,010 | 600 |
| 2024/07/10 | 1,010 | 1,019 | 1,009 | 1,019 | 500 |
| 2024/07/09 | 1,003 | 1,020 | 1,001 | 1,010 | 1,400 |
| 2024/07/08 | 990 | 1,005 | 988 | 996 | 16,400 |
| 2024/07/05 | 1,032 | 1,050 | 1,032 | 1,050 | 200 |
| 2024/07/02 | 1,045 | 1,060 | 1,042 | 1,060 | 300 |
| 2024/07/01 | 1,075 | 1,075 | 1,075 | 1,075 | 100 |
| 2024/06/28 | 1,080 | 1,080 | 1,062 | 1,062 | 2,300 |
| 2024/06/27 | 1,044 | 1,050 | 1,044 | 1,050 | 600 |
| 2024/06/26 | 1,032 | 1,044 | 1,032 | 1,044 | 800 |
| 2024/06/25 | 1,046 | 1,046 | 1,021 | 1,021 | 1,000 |
| 2024/06/24 | 1,052 | 1,074 | 1,046 | 1,046 | 400 |
| 2024/06/21 | 1,029 | 1,052 | 1,029 | 1,052 | 200 |
| 2024/06/20 | 1,031 | 1,040 | 1,029 | 1,029 | 400 |
| 2024/06/19 | 1,031 | 1,031 | 1,031 | 1,031 | 300 |
| 2024/06/18 | 1,022 | 1,052 | 1,022 | 1,052 | 600 |
| 2024/06/17 | 1,035 | 1,035 | 1,033 | 1,033 | 300 |
| 2024/06/14 | 1,036 | 1,036 | 1,036 | 1,036 | 200 |
| 2024/06/13 | 1,046 | 1,046 | 1,038 | 1,041 | 300 |
| 2024/06/12 | 1,053 | 1,060 | 1,041 | 1,049 | 400 |
| 2024/06/11 | 1,035 | 1,036 | 1,035 | 1,036 | 200 |
| 2024/06/10 | 1,037 | 1,037 | 1,035 | 1,035 | 200 |
| 2024/06/07 | 1,027 | 1,037 | 1,024 | 1,037 | 300 |
| 2024/05/31 | 1,039 | 1,057 | 1,039 | 1,057 | 400 |
| 2024/05/30 | 1,041 | 1,041 | 1,041 | 1,041 | 100 |
| 2024/05/29 | 1,018 | 1,021 | 1,018 | 1,021 | 400 |
| 2024/05/28 | 1,032 | 1,036 | 1,010 | 1,022 | 500 |
| 2024/05/27 | 1,027 | 1,044 | 1,027 | 1,044 | 500 |
| 2024/05/24 | 1,015 | 1,015 | 1,015 | 1,015 | 200 |
| 2024/05/23 | 1,012 | 1,038 | 1,010 | 1,038 | 800 |
| 2024/05/20 | 1,009 | 1,030 | 1,009 | 1,030 | 200 |
| 2024/05/17 | 1,011 | 1,026 | 1,007 | 1,026 | 500 |
| 2024/05/16 | 1,008 | 1,034 | 1,008 | 1,020 | 300 |
| 2024/05/15 | 1,017 | 1,030 | 1,007 | 1,008 | 700 |
| 2024/05/14 | 1,005 | 1,033 | 1,005 | 1,006 | 500 |
| 2024/05/13 | 1,025 | 1,035 | 1,020 | 1,035 | 600 |
| 2024/05/10 | 1,028 | 1,028 | 1,025 | 1,025 | 600 |
| 2024/05/09 | 1,033 | 1,033 | 1,033 | 1,033 | 100 |
| 2024/05/07 | 1,048 | 1,063 | 1,045 | 1,063 | 1,200 |
| 2024/05/02 | 1,060 | 1,060 | 1,039 | 1,050 | 1,600 |
| 2024/05/01 | 1,060 | 1,060 | 1,060 | 1,060 | 200 |
| 2024/04/30 | 1,098 | 1,098 | 1,052 | 1,065 | 3,400 |
| 2024/04/26 | 1,110 | 1,136 | 1,102 | 1,136 | 3,400 |
| 2024/04/25 | 1,121 | 1,121 | 1,121 | 1,121 | 100 |
| 2024/04/24 | 1,089 | 1,124 | 1,089 | 1,121 | 1,500 |
| 2024/04/23 | 1,073 | 1,088 | 1,070 | 1,088 | 1,100 |
| 2024/04/22 | 1,096 | 1,096 | 1,096 | 1,096 | 200 |
| 2024/04/19 | 1,122 | 1,147 | 1,066 | 1,096 | 2,400 |
| 2024/04/17 | 1,155 | 1,155 | 1,136 | 1,151 | 1,200 |
| 2024/04/16 | 1,161 | 1,161 | 1,137 | 1,155 | 1,500 |
| 2024/04/15 | 1,140 | 1,165 | 1,138 | 1,165 | 600 |
| 2024/04/12 | 1,144 | 1,155 | 1,136 | 1,144 | 800 |
| 2024/04/11 | 1,156 | 1,156 | 1,135 | 1,150 | 500 |
| 2024/04/10 | 1,161 | 1,161 | 1,134 | 1,135 | 1,500 |
| 2024/04/09 | 1,140 | 1,152 | 1,131 | 1,131 | 1,500 |
| 2024/04/08 | 1,143 | 1,147 | 1,127 | 1,135 | 1,300 |
| 2024/04/05 | 1,145 | 1,159 | 1,142 | 1,142 | 2,800 |
| 2024/04/04 | 1,152 | 1,172 | 1,152 | 1,172 | 2,100 |
| 2024/04/03 | 1,168 | 1,168 | 1,151 | 1,151 | 700 |
| 2024/04/02 | 1,180 | 1,180 | 1,168 | 1,168 | 1,100 |
| 2024/04/01 | 1,179 | 1,180 | 1,166 | 1,180 | 2,600 |
| 2024/03/29 | 1,183 | 1,183 | 1,164 | 1,176 | 1,100 |
| 2024/03/28 | 1,170 | 1,177 | 1,158 | 1,170 | 1,400 |
| 2024/03/27 | 1,171 | 1,171 | 1,160 | 1,165 | 1,100 |
| 2024/03/26 | 1,171 | 1,178 | 1,156 | 1,169 | 1,900 |
| 2024/03/25 | 1,173 | 1,184 | 1,170 | 1,170 | 2,600 |
| 2024/03/22 | 1,179 | 1,190 | 1,179 | 1,183 | 1,400 |
| 2024/03/21 | 1,187 | 1,189 | 1,176 | 1,177 | 1,500 |
| 2024/03/19 | 1,221 | 1,221 | 1,172 | 1,187 | 5,800 |
| 2024/03/18 | 1,181 | 1,243 | 1,116 | 1,226 | 15,200 |
| 2024/03/15 | 1,340 | 1,340 | 1,309 | 1,331 | 4,100 |
| 2024/03/14 | 1,333 | 1,340 | 1,309 | 1,324 | 4,400 |
| 2024/03/13 | 1,308 | 1,324 | 1,300 | 1,324 | 700 |
| 2024/03/12 | 1,300 | 1,300 | 1,300 | 1,300 | 200 |
| 2024/03/11 | 1,303 | 1,316 | 1,300 | 1,300 | 3,600 |
| 2024/03/08 | 1,298 | 1,318 | 1,298 | 1,318 | 1,000 |
| 2024/03/07 | 1,305 | 1,319 | 1,301 | 1,302 | 1,300 |
| 2024/03/06 | 1,306 | 1,323 | 1,291 | 1,305 | 2,200 |
| 2024/03/05 | 1,331 | 1,331 | 1,300 | 1,302 | 3,000 |
| 2024/03/04 | 1,344 | 1,360 | 1,330 | 1,330 | 1,800 |
| 2024/03/01 | 1,296 | 1,358 | 1,287 | 1,342 | 2,900 |
| 2024/02/29 | 1,327 | 1,328 | 1,302 | 1,312 | 2,900 |
| 2024/02/28 | 1,266 | 1,453 | 1,263 | 1,341 | 11,000 |
| 2024/02/27 | 1,261 | 1,296 | 1,261 | 1,272 | 3,500 |
| 2024/02/26 | 1,244 | 1,270 | 1,244 | 1,260 | 1,500 |
| 2024/02/22 | 1,267 | 1,270 | 1,236 | 1,247 | 2,900 |
| 2024/02/21 | 1,183 | 1,267 | 1,181 | 1,267 | 4,000 |
| 2024/02/20 | 1,160 | 1,172 | 1,152 | 1,172 | 2,200 |
| 2024/02/19 | 1,157 | 1,187 | 1,157 | 1,163 | 2,700 |
| 2024/02/16 | 1,183 | 1,183 | 1,155 | 1,156 | 2,500 |
| 2024/02/15 | 1,171 | 1,189 | 1,164 | 1,188 | 1,100 |
| 2024/02/14 | 1,210 | 1,210 | 1,165 | 1,180 | 2,800 |
| 2024/02/13 | 1,188 | 1,215 | 1,188 | 1,215 | 2,000 |
| 2024/02/09 | 1,252 | 1,252 | 1,185 | 1,186 | 5,600 |
| 2024/02/08 | 1,252 | 1,255 | 1,250 | 1,250 | 1,300 |
| 2024/02/07 | 1,282 | 1,282 | 1,251 | 1,251 | 2,000 |
| 2024/02/06 | 1,286 | 1,286 | 1,250 | 1,252 | 3,500 |
| 2024/02/05 | 1,303 | 1,303 | 1,283 | 1,283 | 2,400 |
| 2024/02/02 | 1,300 | 1,304 | 1,261 | 1,273 | 6,900 |
| 2024/02/01 | 1,312 | 1,358 | 1,307 | 1,329 | 8,600 |
| 2024/01/31 | 1,464 | 1,464 | 1,329 | 1,355 | 46,200 |
| 2024/01/30 | 1,432 | 1,725 | 1,388 | 1,446 | 237,100 |
| 2024/01/29 | 1,188 | 1,431 | 1,152 | 1,431 | 132,400 |
| 2024/01/26 | 1,141 | 1,248 | 1,124 | 1,131 | 15,000 |
| 2024/01/25 | 1,073 | 1,122 | 1,073 | 1,120 | 4,200 |
| 2024/01/24 | 1,067 | 1,095 | 1,067 | 1,073 | 1,200 |
| 2024/01/23 | 1,091 | 1,091 | 1,067 | 1,067 | 1,300 |
| 2024/01/22 | 1,071 | 1,099 | 1,071 | 1,091 | 1,700 |
| 2024/01/19 | 1,060 | 1,070 | 1,060 | 1,070 | 800 |
| 2024/01/18 | 1,060 | 1,060 | 1,060 | 1,060 | 300 |
| 2024/01/17 | 1,065 | 1,065 | 1,042 | 1,060 | 600 |
| 2024/01/16 | 1,071 | 1,071 | 1,042 | 1,064 | 1,500 |
| 2024/01/15 | 1,070 | 1,071 | 1,070 | 1,070 | 300 |
| 2024/01/12 | 1,079 | 1,079 | 1,056 | 1,078 | 500 |
| 2024/01/11 | 1,090 | 1,090 | 1,069 | 1,079 | 1,000 |
| 2024/01/10 | 1,075 | 1,091 | 1,075 | 1,090 | 600 |
| 2024/01/09 | 1,060 | 1,100 | 1,060 | 1,075 | 2,100 |
| 2024/01/05 | 1,062 | 1,062 | 1,040 | 1,060 | 1,400 |
| 2024/01/04 | 1,030 | 1,050 | 1,022 | 1,048 | 2,200 |
| 2023/12/29 | 1,033 | 1,034 | 1,020 | 1,034 | 1,700 |
| 2023/12/28 | 1,026 | 1,026 | 1,020 | 1,025 | 700 |
| 2023/12/27 | 1,035 | 1,038 | 1,027 | 1,035 | 2,200 |
| 2023/12/26 | 1,024 | 1,024 | 1,024 | 1,024 | 100 |
| 2023/12/25 | 1,002 | 1,024 | 1,002 | 1,024 | 2,600 |
| 2023/12/22 | 1,015 | 1,015 | 999 | 1,006 | 2,200 |
| 2023/12/21 | 1,012 | 1,017 | 1,006 | 1,016 | 2,900 |
| 2023/12/20 | 1,000 | 1,031 | 1,000 | 1,005 | 800 |
| 2023/12/19 | 1,000 | 1,000 | 1,000 | 1,000 | 400 |
| 2023/12/18 | 1,006 | 1,006 | 1,001 | 1,001 | 800 |
| 2023/12/15 | 1,035 | 1,035 | 990 | 1,006 | 1,400 |
| 2023/12/14 | 1,044 | 1,044 | 1,012 | 1,035 | 1,300 |
| 2023/12/13 | 999 | 1,049 | 999 | 1,044 | 4,200 |
| 2023/12/12 | 995 | 1,019 | 995 | 1,017 | 2,500 |
| 2023/12/11 | 992 | 1,000 | 992 | 997 | 2,100 |
| 2023/12/08 | 1,008 | 1,008 | 993 | 993 | 500 |
| 2023/12/07 | 990 | 1,001 | 989 | 997 | 1,900 |
| 2023/12/06 | 977 | 1,000 | 940 | 983 | 6,600 |
| 2023/12/05 | 1,003 | 1,008 | 988 | 988 | 2,500 |
| 2023/12/04 | 1,006 | 1,006 | 1,000 | 1,000 | 800 |
| 2023/12/01 | 1,011 | 1,014 | 1,006 | 1,008 | 1,900 |
| 2023/11/30 | 1,024 | 1,025 | 1,012 | 1,012 | 3,100 |
| 2023/11/29 | 1,017 | 1,025 | 1,017 | 1,025 | 600 |
| 2023/11/28 | 1,011 | 1,034 | 1,011 | 1,027 | 3,100 |
| 2023/11/27 | 1,011 | 1,021 | 1,011 | 1,020 | 2,400 |
| 2023/11/24 | 1,026 | 1,042 | 1,006 | 1,023 | 4,500 |
| 2023/11/22 | 1,019 | 1,029 | 1,001 | 1,026 | 2,600 |
| 2023/11/21 | 1,021 | 1,028 | 1,019 | 1,027 | 900 |
| 2023/11/20 | 1,042 | 1,043 | 996 | 1,033 | 4,300 |
| 2023/11/17 | 1,028 | 1,033 | 1,011 | 1,033 | 1,300 |
| 2023/11/16 | 1,002 | 1,033 | 1,002 | 1,033 | 9,800 |
| 2023/11/15 | 1,022 | 1,031 | 985 | 1,018 | 2,900 |
| 2023/11/14 | 1,042 | 1,067 | 1,022 | 1,022 | 2,700 |
| 2023/11/13 | 1,047 | 1,080 | 1,030 | 1,035 | 4,100 |
| 2023/11/10 | 1,039 | 1,086 | 1,039 | 1,083 | 6,000 |
| 2023/11/09 | 1,047 | 1,115 | 1,023 | 1,036 | 17,000 |
| 2023/11/08 | 1,055 | 1,055 | 1,015 | 1,017 | 5,500 |
| 2023/11/07 | 1,084 | 1,084 | 1,035 | 1,045 | 12,700 |
| 2023/11/06 | 1,125 | 1,133 | 1,071 | 1,084 | 28,200 |
| 2023/11/02 | 1,081 | 1,350 | 1,081 | 1,164 | 636,000 |
| 2023/11/01 | 1,030 | 1,090 | 1,022 | 1,090 | 23,300 |
| 2023/10/31 | 1,072 | 1,136 | 1,013 | 1,090 | 98,100 |
| 2023/10/30 | 1,120 | 1,339 | 1,099 | 1,205 | 450,400 |
| 2023/10/27 | 915 | 1,039 | 915 | 1,039 | 28,000 |
| 2023/10/26 | 860 | 899 | 860 | 889 | 2,600 |
| 2023/10/25 | 877 | 877 | 861 | 865 | 1,700 |
| 2023/10/24 | 850 | 865 | 850 | 865 | 2,400 |
| 2023/10/23 | 854 | 859 | 841 | 856 | 1,700 |
| 2023/10/20 | 873 | 873 | 837 | 856 | 4,300 |
| 2023/10/19 | 926 | 927 | 836 | 863 | 22,400 |
| 2023/10/18 | 840 | 990 | 829 | 911 | 51,300 |
| 2023/10/17 | 831 | 840 | 826 | 840 | 1,600 |
| 2023/10/16 | 829 | 837 | 812 | 831 | 1,900 |
| 2023/10/13 | 829 | 829 | 829 | 829 | 200 |
| 2023/10/12 | 829 | 829 | 829 | 829 | 300 |
| 2023/10/11 | 830 | 830 | 829 | 829 | 300 |
| 2023/10/10 | 827 | 832 | 827 | 830 | 500 |
| 2023/10/06 | 828 | 829 | 812 | 812 | 500 |
| 2023/10/05 | 815 | 844 | 815 | 829 | 800 |
| 2023/10/04 | 840 | 840 | 805 | 817 | 1,800 |
| 2023/10/03 | 840 | 853 | 838 | 851 | 600 |
| 2023/10/02 | 883 | 883 | 853 | 868 | 600 |
| 2023/09/29 | 884 | 896 | 883 | 885 | 2,900 |
| 2023/09/28 | 857 | 890 | 857 | 884 | 4,200 |
| 2023/09/27 | 855 | 855 | 821 | 854 | 3,000 |
| 2023/09/26 | 853 | 867 | 840 | 853 | 3,000 |
| 2023/09/25 | 823 | 892 | 823 | 860 | 10,800 |
| 2023/09/22 | 821 | 823 | 820 | 823 | 1,500 |
| 2023/09/21 | 810 | 823 | 810 | 823 | 3,100 |
| 2023/09/20 | 804 | 810 | 804 | 810 | 700 |
| 2023/09/19 | 807 | 807 | 801 | 801 | 400 |
| 2023/09/15 | 803 | 803 | 803 | 803 | 1,000 |
| 2023/09/14 | 799 | 807 | 799 | 802 | 700 |