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 |
|---|---|---|---|---|---|
| 1993/12/30 | 800 | 820 | 800 | 810 | 15,000 |
| 1993/12/29 | 850 | 850 | 800 | 800 | 21,000 |
| 1993/12/28 | 900 | 900 | 850 | 850 | 4,000 |
| 1993/12/24 | 908 | 909 | 900 | 900 | 5,000 |
| 1993/12/22 | 909 | 909 | 909 | 909 | 1,000 |
| 1993/12/21 | 970 | 970 | 970 | 970 | 1,000 |
| 1993/12/20 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
| 1993/12/17 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 |
| 1993/12/16 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1993/12/15 | 1,060 | 1,060 | 1,050 | 1,050 | 4,000 |
| 1993/12/14 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 |
| 1993/12/09 | 1,050 | 1,070 | 1,050 | 1,050 | 3,000 |
| 1993/12/08 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1993/12/03 | 1,170 | 1,170 | 1,160 | 1,160 | 2,000 |
| 1993/12/02 | 1,200 | 1,200 | 1,160 | 1,200 | 8,000 |
| 1993/12/01 | 1,180 | 1,200 | 1,180 | 1,200 | 5,000 |
| 1993/11/26 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 |
| 1993/11/25 | 1,240 | 1,240 | 1,200 | 1,240 | 3,000 |
| 1993/11/24 | 1,270 | 1,270 | 1,240 | 1,240 | 13,000 |
| 1993/11/22 | 1,270 | 1,270 | 1,270 | 1,270 | 101,000 |
| 1993/11/19 | 1,330 | 1,330 | 1,320 | 1,320 | 4,000 |
| 1993/11/18 | 1,320 | 1,320 | 1,320 | 1,320 | 6,000 |
| 1993/11/17 | 1,300 | 1,320 | 1,300 | 1,320 | 4,000 |
| 1993/11/16 | 1,280 | 1,290 | 1,270 | 1,290 | 7,000 |
| 1993/11/15 | 1,300 | 1,300 | 1,290 | 1,290 | 4,000 |
| 1993/11/12 | 1,290 | 1,320 | 1,290 | 1,320 | 7,000 |
| 1993/11/11 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 |
| 1993/11/10 | 1,260 | 1,260 | 1,260 | 1,260 | 6,000 |
| 1993/11/05 | 1,310 | 1,310 | 1,300 | 1,300 | 5,000 |
| 1993/11/04 | 1,320 | 1,330 | 1,320 | 1,330 | 4,000 |
| 1993/11/02 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 |
| 1993/11/01 | 1,310 | 1,310 | 1,310 | 1,310 | 4,000 |
| 1993/10/27 | 1,310 | 1,320 | 1,310 | 1,320 | 4,000 |
| 1993/10/26 | 1,280 | 1,310 | 1,250 | 1,310 | 6,000 |
| 1993/10/25 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 |
| 1993/10/22 | 1,410 | 1,410 | 1,400 | 1,400 | 6,000 |
| 1993/10/21 | 1,410 | 1,410 | 1,410 | 1,410 | 5,000 |
| 1993/10/20 | 1,510 | 1,510 | 1,460 | 1,460 | 19,000 |
| 1993/10/19 | 1,540 | 1,540 | 1,500 | 1,510 | 16,000 |
| 1993/10/18 | 1,510 | 1,540 | 1,500 | 1,540 | 9,000 |
| 1993/10/15 | 1,530 | 1,550 | 1,530 | 1,530 | 22,000 |
| 1993/10/14 | 1,530 | 1,540 | 1,530 | 1,530 | 5,000 |
| 1993/10/13 | 1,590 | 1,600 | 1,510 | 1,540 | 29,000 |
| 1993/10/12 | 1,600 | 1,600 | 1,500 | 1,590 | 10,000 |
| 1993/10/08 | 1,590 | 1,610 | 1,570 | 1,590 | 71,000 |
| 1993/10/07 | 1,550 | 1,620 | 1,550 | 1,560 | 180,000 |
| 1993/10/06 | 1,530 | 1,550 | 1,490 | 1,550 | 69,000 |
| 1993/10/05 | 1,470 | 1,590 | 1,470 | 1,530 | 206,000 |
| 1993/10/04 | 1,450 | 1,450 | 1,430 | 1,450 | 72,000 |
| 1993/10/01 | 1,350 | 1,470 | 1,350 | 1,450 | 246,000 |
| 1993/09/30 | 1,340 | 1,370 | 1,320 | 1,350 | 65,000 |
| 1993/09/29 | 1,270 | 1,340 | 1,260 | 1,340 | 29,000 |
| 1993/09/28 | 1,220 | 1,280 | 1,210 | 1,280 | 8,000 |
| 1993/09/27 | 1,200 | 1,220 | 1,190 | 1,220 | 11,000 |
| 1993/09/24 | 1,200 | 1,240 | 1,200 | 1,200 | 5,000 |
| 1993/09/22 | 1,290 | 1,290 | 1,250 | 1,250 | 7,000 |
| 1993/09/21 | 1,350 | 1,350 | 1,290 | 1,290 | 17,000 |
| 1993/09/20 | 1,300 | 1,340 | 1,300 | 1,340 | 30,000 |
| 1993/09/17 | 1,360 | 1,370 | 1,310 | 1,310 | 21,000 |
| 1993/09/16 | 1,300 | 1,360 | 1,300 | 1,360 | 89,000 |
| 1993/09/14 | 1,340 | 1,340 | 1,280 | 1,300 | 9,000 |
| 1993/09/13 | 1,370 | 1,370 | 1,320 | 1,340 | 26,000 |
| 1993/09/10 | 1,210 | 1,370 | 1,210 | 1,370 | 157,000 |
| 1993/09/09 | 1,140 | 1,190 | 1,140 | 1,170 | 16,000 |
| 1993/09/08 | 1,160 | 1,160 | 1,110 | 1,110 | 4,000 |
| 1993/09/07 | 1,160 | 1,160 | 1,130 | 1,160 | 6,000 |
| 1993/09/06 | 1,180 | 1,180 | 1,170 | 1,170 | 4,000 |
| 1993/09/03 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 |
| 1993/09/02 | 1,160 | 1,180 | 1,150 | 1,180 | 12,000 |
| 1993/09/01 | 1,110 | 1,140 | 1,100 | 1,140 | 8,000 |
| 1993/08/31 | 1,140 | 1,140 | 1,110 | 1,110 | 8,000 |
| 1993/08/30 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 |
| 1993/08/27 | 1,190 | 1,200 | 1,170 | 1,170 | 27,000 |
| 1993/08/26 | 1,160 | 1,180 | 1,160 | 1,180 | 20,000 |
| 1993/08/25 | 1,100 | 1,160 | 1,100 | 1,160 | 127,000 |
| 1993/08/24 | 1,190 | 1,190 | 1,160 | 1,160 | 2,000 |
| 1993/08/20 | 1,200 | 1,200 | 1,190 | 1,190 | 5,000 |
| 1993/08/19 | 1,210 | 1,210 | 1,200 | 1,200 | 5,000 |
| 1993/08/18 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 1993/08/17 | 1,230 | 1,230 | 1,200 | 1,200 | 6,000 |
| 1993/08/16 | 1,200 | 1,220 | 1,200 | 1,220 | 4,000 |
| 1993/08/13 | 1,200 | 1,210 | 1,200 | 1,200 | 10,000 |
| 1993/08/12 | 1,240 | 1,240 | 1,200 | 1,200 | 15,000 |
| 1993/08/11 | 1,250 | 1,250 | 1,230 | 1,230 | 2,000 |
| 1993/08/10 | 1,270 | 1,270 | 1,230 | 1,230 | 3,000 |
| 1993/08/06 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 |
| 1993/08/05 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
| 1993/08/04 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 |
| 1993/08/03 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 |
| 1993/08/02 | 1,360 | 1,360 | 1,310 | 1,310 | 4,000 |
| 1993/07/30 | 1,350 | 1,380 | 1,320 | 1,370 | 19,000 |
| 1993/07/29 | 1,300 | 1,350 | 1,280 | 1,350 | 20,000 |
| 1993/07/28 | 1,280 | 1,310 | 1,250 | 1,310 | 44,000 |
| 1993/07/27 | 1,330 | 1,330 | 1,300 | 1,300 | 4,000 |
| 1993/07/26 | 1,380 | 1,380 | 1,320 | 1,350 | 7,000 |
| 1993/07/23 | 1,400 | 1,400 | 1,340 | 1,400 | 15,000 |
| 1993/07/22 | 1,370 | 1,410 | 1,360 | 1,400 | 43,000 |
| 1993/07/21 | 1,320 | 1,390 | 1,320 | 1,370 | 46,000 |
| 1993/07/20 | 1,220 | 1,320 | 1,220 | 1,290 | 32,000 |
| 1993/07/19 | 1,310 | 1,310 | 1,280 | 1,280 | 6,000 |
| 1993/07/16 | 1,310 | 1,330 | 1,290 | 1,330 | 18,000 |
| 1993/07/15 | 1,350 | 1,350 | 1,300 | 1,320 | 21,000 |
| 1993/07/14 | 1,400 | 1,400 | 1,380 | 1,380 | 30,000 |
| 1993/07/13 | 1,370 | 1,420 | 1,350 | 1,400 | 107,000 |
| 1993/07/12 | 1,260 | 1,420 | 1,260 | 1,400 | 130,000 |
| 1993/07/09 | 1,230 | 1,260 | 1,210 | 1,230 | 72,000 |
| 1993/07/08 | 1,040 | 1,230 | 1,040 | 1,230 | 44,000 |
| 1993/07/07 | 1,110 | 1,110 | 1,060 | 1,060 | 16,000 |
| 1993/07/06 | 1,100 | 1,160 | 1,100 | 1,110 | 47,000 |
| 1993/07/05 | 1,050 | 1,100 | 1,050 | 1,080 | 41,000 |
| 1993/07/02 | 980 | 1,090 | 980 | 1,060 | 220,000 |
| 1993/07/01 | 1,020 | 1,040 | 981 | 981 | 12,000 |
| 1993/06/30 | 981 | 981 | 975 | 980 | 10,000 |
| 1993/06/29 | 930 | 991 | 930 | 981 | 51,000 |
| 1993/06/28 | 910 | 930 | 910 | 930 | 6,000 |
| 1993/06/25 | 880 | 911 | 880 | 910 | 40,000 |
| 1993/06/24 | 870 | 900 | 870 | 900 | 2,000 |
| 1993/06/23 | 815 | 860 | 815 | 860 | 3,000 |
| 1993/06/18 | 871 | 871 | 871 | 871 | 1,000 |
| 1993/06/16 | 899 | 900 | 895 | 900 | 3,000 |
| 1993/06/15 | 935 | 945 | 920 | 935 | 18,000 |
| 1993/06/14 | 966 | 966 | 930 | 935 | 24,000 |
| 1993/06/11 | 835 | 915 | 835 | 915 | 57,000 |
| 1993/06/10 | 780 | 826 | 780 | 815 | 17,000 |
| 1993/06/08 | 747 | 771 | 747 | 760 | 39,000 |
| 1993/06/07 | 745 | 747 | 745 | 747 | 2,000 |
| 1993/06/04 | 715 | 715 | 695 | 695 | 76,000 |
| 1993/06/01 | 699 | 699 | 699 | 699 | 2,000 |
| 1993/05/31 | 703 | 703 | 700 | 700 | 5,000 |
| 1993/05/28 | 702 | 702 | 702 | 702 | 1,000 |
| 1993/05/27 | 703 | 703 | 703 | 703 | 2,000 |
| 1993/05/26 | 700 | 700 | 700 | 700 | 4,000 |
| 1993/05/25 | 700 | 700 | 690 | 700 | 6,000 |
| 1993/05/24 | 690 | 700 | 690 | 700 | 3,000 |
| 1993/05/21 | 705 | 705 | 690 | 690 | 5,000 |
| 1993/05/20 | 705 | 705 | 705 | 705 | 1,000 |
| 1993/05/19 | 730 | 730 | 705 | 705 | 4,000 |
| 1993/05/18 | 740 | 741 | 730 | 730 | 8,000 |
| 1993/05/17 | 730 | 740 | 724 | 730 | 13,000 |
| 1993/05/14 | 714 | 714 | 714 | 714 | 2,000 |
| 1993/05/13 | 700 | 720 | 700 | 705 | 7,000 |
| 1993/05/12 | 672 | 700 | 672 | 700 | 12,000 |
| 1993/05/11 | 650 | 690 | 650 | 670 | 23,000 |
| 1993/05/10 | 631 | 650 | 631 | 650 | 10,000 |
| 1993/05/07 | 601 | 603 | 601 | 603 | 2,000 |
| 1993/05/06 | 601 | 601 | 601 | 601 | 1,000 |
| 1993/04/30 | 600 | 600 | 600 | 600 | 2,000 |
| 1993/04/16 | 650 | 650 | 640 | 640 | 7,000 |
| 1993/04/15 | 660 | 660 | 660 | 660 | 3,000 |
| 1993/04/14 | 680 | 690 | 680 | 690 | 2,000 |
| 1993/04/13 | 650 | 681 | 650 | 681 | 9,000 |
| 1993/04/12 | 630 | 640 | 630 | 630 | 25,000 |
| 1993/04/09 | 590 | 600 | 590 | 600 | 10,000 |
| 1993/04/08 | 590 | 590 | 590 | 590 | 1,000 |
| 1993/04/02 | 580 | 600 | 580 | 600 | 2,000 |
| 1993/04/01 | 555 | 600 | 555 | 600 | 5,000 |
| 1993/03/31 | 570 | 570 | 550 | 555 | 5,000 |
| 1993/03/30 | 570 | 570 | 570 | 570 | 1,000 |
| 1993/03/29 | 570 | 570 | 570 | 570 | 2,000 |
| 1993/03/26 | 551 | 551 | 550 | 550 | 4,000 |
| 1993/03/25 | 550 | 550 | 550 | 550 | 1,000 |
| 1993/03/24 | 550 | 550 | 550 | 550 | 1,000 |
| 1993/03/19 | 570 | 570 | 570 | 570 | 1,000 |
| 1993/03/16 | 600 | 600 | 600 | 600 | 4,000 |
| 1993/03/15 | 600 | 600 | 600 | 600 | 4,000 |
| 1993/03/11 | 600 | 600 | 600 | 600 | 4,000 |
| 1993/03/09 | 595 | 595 | 595 | 595 | 1,000 |
| 1993/03/03 | 590 | 600 | 590 | 600 | 3,000 |
| 1993/03/01 | 609 | 609 | 600 | 600 | 3,000 |
| 1993/02/26 | 590 | 590 | 590 | 590 | 1,000 |
| 1993/02/25 | 611 | 611 | 590 | 590 | 5,000 |
| 1993/02/24 | 610 | 611 | 610 | 611 | 2,000 |
| 1993/02/23 | 610 | 610 | 610 | 610 | 2,000 |
| 1993/02/22 | 611 | 611 | 611 | 611 | 2,000 |
| 1993/02/19 | 615 | 620 | 610 | 610 | 4,000 |
| 1993/02/17 | 600 | 600 | 600 | 600 | 9,000 |
| 1993/02/16 | 595 | 630 | 595 | 600 | 26,000 |
| 1993/02/15 | 585 | 585 | 575 | 580 | 3,000 |
| 1993/02/12 | 600 | 600 | 580 | 580 | 3,000 |
| 1993/02/10 | 600 | 600 | 600 | 600 | 1,000 |
| 1993/02/08 | 590 | 590 | 590 | 590 | 1,000 |
| 1993/02/05 | 600 | 600 | 595 | 595 | 7,000 |
| 1993/02/04 | 600 | 600 | 596 | 600 | 4,000 |
| 1993/02/02 | 590 | 590 | 570 | 570 | 3,000 |
| 1993/02/01 | 629 | 629 | 605 | 605 | 6,000 |
| 1993/01/29 | 580 | 635 | 580 | 635 | 24,000 |
| 1993/01/28 | 570 | 570 | 570 | 570 | 3,000 |
| 1993/01/27 | 570 | 570 | 560 | 565 | 9,000 |
| 1993/01/26 | 550 | 570 | 550 | 560 | 33,000 |
| 1993/01/25 | 590 | 590 | 569 | 569 | 8,000 |
| 1993/01/22 | 600 | 600 | 590 | 593 | 8,000 |
| 1993/01/21 | 581 | 611 | 564 | 602 | 48,000 |
| 1993/01/20 | 491 | 571 | 491 | 571 | 67,000 |
| 1993/01/19 | 491 | 491 | 491 | 491 | 1,000 |
| 1993/01/18 | 461 | 470 | 461 | 470 | 4,000 |
| 1993/01/14 | 464 | 464 | 460 | 460 | 2,000 |
| 1993/01/11 | 460 | 460 | 460 | 460 | 2,000 |
| 1993/01/06 | 460 | 460 | 460 | 460 | 1,000 |
| 1993/01/05 | 460 | 460 | 460 | 460 | 1,000 |