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 |
|---|---|---|---|---|---|
| 1994/12/30 | 3,550 | 3,550 | 3,250 | 3,300 | 57,000 |
| 1994/12/29 | 3,800 | 3,800 | 3,350 | 3,530 | 140,000 |
| 1994/12/28 | 3,750 | 3,950 | 3,700 | 3,750 | 204,000 |
| 1994/12/27 | 3,800 | 3,800 | 3,560 | 3,690 | 239,000 |
| 1994/12/26 | 4,030 | 4,030 | 3,760 | 3,770 | 142,000 |
| 1994/12/22 | 4,030 | 4,250 | 3,980 | 3,980 | 446,000 |
| 1994/12/21 | 3,950 | 4,100 | 3,860 | 3,980 | 729,000 |
| 1994/12/20 | 3,600 | 3,860 | 3,560 | 3,800 | 433,000 |
| 1994/12/19 | 3,540 | 3,660 | 3,400 | 3,510 | 210,000 |
| 1994/12/16 | 3,530 | 3,660 | 3,330 | 3,490 | 288,000 |
| 1994/12/15 | 3,670 | 3,950 | 3,450 | 3,480 | 695,000 |
| 1994/12/14 | 3,300 | 3,750 | 3,190 | 3,750 | 623,000 |
| 1994/12/13 | 3,300 | 3,350 | 3,110 | 3,250 | 480,000 |
| 1994/12/12 | 2,910 | 3,200 | 2,900 | 3,150 | 418,000 |
| 1994/12/09 | 3,000 | 3,370 | 2,820 | 3,000 | 807,000 |
| 1994/12/08 | 3,000 | 3,000 | 3,000 | 3,000 | 300,000 |
| 1994/12/07 | 2,260 | 2,600 | 2,230 | 2,600 | 424,000 |
| 1994/12/06 | 2,200 | 2,200 | 2,200 | 2,200 | 415,000 |
| 1994/12/05 | 1,590 | 1,900 | 1,590 | 1,900 | 853,000 |
| 1994/12/02 | 1,510 | 1,660 | 1,490 | 1,600 | 570,000 |
| 1994/12/01 | 1,340 | 1,580 | 1,300 | 1,550 | 725,000 |
| 1994/11/30 | 1,380 | 1,440 | 1,300 | 1,380 | 489,000 |
| 1994/11/28 | 1,000 | 1,080 | 1,000 | 1,080 | 24,000 |
| 1994/11/25 | 980 | 980 | 980 | 980 | 1,000 |
| 1994/11/24 | 930 | 950 | 930 | 940 | 12,000 |
| 1994/11/22 | 980 | 980 | 940 | 940 | 5,000 |
| 1994/11/21 | 1,050 | 1,050 | 970 | 970 | 30,000 |
| 1994/11/18 | 1,060 | 1,070 | 1,030 | 1,050 | 19,000 |
| 1994/11/16 | 951 | 962 | 950 | 962 | 10,000 |
| 1994/11/15 | 980 | 980 | 950 | 950 | 5,000 |
| 1994/11/14 | 979 | 980 | 975 | 980 | 4,000 |
| 1994/11/11 | 1,010 | 1,010 | 990 | 990 | 7,000 |
| 1994/11/10 | 1,010 | 1,010 | 1,000 | 1,010 | 8,000 |
| 1994/11/09 | 1,050 | 1,050 | 1,020 | 1,020 | 13,000 |
| 1994/11/08 | 1,020 | 1,040 | 1,020 | 1,040 | 12,000 |
| 1994/11/07 | 1,020 | 1,020 | 1,010 | 1,020 | 6,000 |
| 1994/11/04 | 1,030 | 1,030 | 1,010 | 1,010 | 5,000 |
| 1994/11/02 | 1,040 | 1,040 | 1,030 | 1,030 | 6,000 |
| 1994/11/01 | 1,030 | 1,040 | 1,030 | 1,040 | 7,000 |
| 1994/10/31 | 1,020 | 1,040 | 1,020 | 1,020 | 8,000 |
| 1994/10/28 | 1,020 | 1,040 | 1,020 | 1,020 | 7,000 |
| 1994/10/27 | 1,040 | 1,040 | 1,020 | 1,020 | 17,000 |
| 1994/10/26 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 |
| 1994/10/25 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 1994/10/24 | 1,100 | 1,100 | 1,030 | 1,040 | 11,000 |
| 1994/10/21 | 1,080 | 1,090 | 1,060 | 1,080 | 25,000 |
| 1994/10/20 | 1,110 | 1,110 | 1,080 | 1,080 | 24,000 |
| 1994/10/19 | 1,050 | 1,130 | 1,050 | 1,120 | 38,000 |
| 1994/10/18 | 1,050 | 1,080 | 1,030 | 1,080 | 9,000 |
| 1994/10/17 | 1,100 | 1,100 | 1,010 | 1,040 | 13,000 |
| 1994/10/14 | 990 | 1,080 | 990 | 1,080 | 15,000 |
| 1994/10/13 | 981 | 981 | 981 | 981 | 1,000 |
| 1994/10/12 | 990 | 990 | 980 | 980 | 2,000 |
| 1994/10/07 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 |
| 1994/10/06 | 1,010 | 1,040 | 1,010 | 1,030 | 10,000 |
| 1994/10/05 | 985 | 1,010 | 985 | 1,010 | 5,000 |
| 1994/10/04 | 981 | 982 | 981 | 982 | 2,000 |
| 1994/10/03 | 981 | 981 | 981 | 981 | 2,000 |
| 1994/09/30 | 1,020 | 1,020 | 980 | 1,000 | 8,000 |
| 1994/09/29 | 1,000 | 1,010 | 1,000 | 1,010 | 2,000 |
| 1994/09/27 | 980 | 980 | 970 | 976 | 39,000 |
| 1994/09/26 | 970 | 980 | 970 | 970 | 52,000 |
| 1994/09/22 | 980 | 980 | 970 | 970 | 6,000 |
| 1994/09/21 | 979 | 979 | 970 | 970 | 4,000 |
| 1994/09/20 | 980 | 980 | 980 | 980 | 2,000 |
| 1994/09/19 | 990 | 990 | 990 | 990 | 1,000 |
| 1994/09/13 | 1,030 | 1,030 | 1,000 | 1,030 | 7,000 |
| 1994/09/09 | 1,030 | 1,040 | 990 | 1,040 | 15,000 |
| 1994/09/08 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1994/09/06 | 1,030 | 1,040 | 1,030 | 1,040 | 3,000 |
| 1994/09/05 | 1,040 | 1,040 | 1,030 | 1,030 | 4,000 |
| 1994/09/02 | 1,050 | 1,050 | 1,040 | 1,040 | 4,000 |
| 1994/09/01 | 1,030 | 1,040 | 1,030 | 1,030 | 10,000 |
| 1994/08/31 | 1,070 | 1,070 | 1,050 | 1,050 | 6,000 |
| 1994/08/30 | 1,050 | 1,050 | 1,030 | 1,030 | 8,000 |
| 1994/08/29 | 1,030 | 1,040 | 1,030 | 1,030 | 3,000 |
| 1994/08/25 | 1,030 | 1,040 | 1,030 | 1,040 | 2,000 |
| 1994/08/22 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1994/08/19 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1994/08/18 | 1,050 | 1,070 | 1,030 | 1,030 | 14,000 |
| 1994/08/17 | 1,070 | 1,070 | 1,050 | 1,050 | 12,000 |
| 1994/08/16 | 1,060 | 1,060 | 1,050 | 1,060 | 5,000 |
| 1994/08/11 | 1,060 | 1,060 | 1,050 | 1,060 | 11,000 |
| 1994/08/10 | 1,070 | 1,070 | 1,060 | 1,060 | 4,000 |
| 1994/08/09 | 1,100 | 1,100 | 1,070 | 1,070 | 7,000 |
| 1994/08/05 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1994/08/04 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 |
| 1994/08/03 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1994/08/02 | 1,150 | 1,150 | 1,090 | 1,090 | 4,000 |
| 1994/08/01 | 1,080 | 1,160 | 1,060 | 1,160 | 5,000 |
| 1994/07/29 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 1994/07/28 | 1,070 | 1,080 | 1,070 | 1,080 | 3,000 |
| 1994/07/27 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 |
| 1994/07/26 | 1,120 | 1,120 | 1,060 | 1,120 | 11,000 |
| 1994/07/25 | 1,160 | 1,160 | 1,100 | 1,100 | 2,000 |
| 1994/07/22 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 1994/07/21 | 1,200 | 1,230 | 1,200 | 1,200 | 20,000 |
| 1994/07/20 | 1,180 | 1,200 | 1,180 | 1,200 | 5,000 |
| 1994/07/19 | 1,200 | 1,210 | 1,160 | 1,160 | 19,000 |
| 1994/07/18 | 1,200 | 1,210 | 1,180 | 1,210 | 20,000 |
| 1994/07/15 | 1,160 | 1,210 | 1,160 | 1,170 | 27,000 |
| 1994/07/14 | 1,180 | 1,220 | 1,160 | 1,200 | 50,000 |
| 1994/07/13 | 1,070 | 1,160 | 1,070 | 1,160 | 13,000 |
| 1994/07/12 | 1,100 | 1,100 | 1,060 | 1,060 | 8,000 |
| 1994/07/11 | 1,180 | 1,180 | 1,100 | 1,100 | 9,000 |
| 1994/07/08 | 1,140 | 1,160 | 1,140 | 1,160 | 28,000 |
| 1994/07/07 | 1,080 | 1,080 | 1,080 | 1,080 | 4,000 |
| 1994/07/06 | 1,140 | 1,140 | 1,130 | 1,130 | 12,000 |
| 1994/07/05 | 1,110 | 1,150 | 1,050 | 1,140 | 34,000 |
| 1994/07/04 | 1,100 | 1,100 | 1,080 | 1,100 | 12,000 |
| 1994/07/01 | 1,060 | 1,100 | 1,060 | 1,100 | 13,000 |
| 1994/06/30 | 1,050 | 1,100 | 1,050 | 1,100 | 4,000 |
| 1994/06/29 | 1,110 | 1,110 | 1,100 | 1,100 | 5,000 |
| 1994/06/28 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 |
| 1994/06/22 | 1,180 | 1,180 | 1,150 | 1,150 | 5,000 |
| 1994/06/21 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 1994/06/20 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 1994/06/17 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 1994/06/16 | 1,200 | 1,200 | 1,180 | 1,180 | 5,000 |
| 1994/06/15 | 1,210 | 1,210 | 1,200 | 1,210 | 6,000 |
| 1994/06/14 | 1,210 | 1,220 | 1,200 | 1,200 | 6,000 |
| 1994/06/10 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 |
| 1994/06/09 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
| 1994/06/08 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 |
| 1994/06/07 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 |
| 1994/06/06 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 |
| 1994/06/03 | 1,220 | 1,290 | 1,220 | 1,290 | 7,000 |
| 1994/06/02 | 1,240 | 1,240 | 1,220 | 1,220 | 3,000 |
| 1994/05/31 | 1,250 | 1,250 | 1,220 | 1,220 | 5,000 |
| 1994/05/30 | 1,280 | 1,300 | 1,280 | 1,300 | 3,000 |
| 1994/05/27 | 1,250 | 1,260 | 1,220 | 1,250 | 11,000 |
| 1994/05/26 | 1,240 | 1,240 | 1,220 | 1,220 | 2,000 |
| 1994/05/25 | 1,240 | 1,260 | 1,240 | 1,250 | 11,000 |
| 1994/05/24 | 1,310 | 1,320 | 1,240 | 1,240 | 3,000 |
| 1994/05/23 | 1,220 | 1,310 | 1,220 | 1,310 | 12,000 |
| 1994/05/20 | 1,250 | 1,270 | 1,250 | 1,270 | 3,000 |
| 1994/05/19 | 1,300 | 1,300 | 1,280 | 1,280 | 2,000 |
| 1994/05/18 | 1,310 | 1,310 | 1,300 | 1,310 | 26,000 |
| 1994/05/17 | 1,330 | 1,330 | 1,300 | 1,300 | 13,000 |
| 1994/05/16 | 1,340 | 1,340 | 1,320 | 1,340 | 25,000 |
| 1994/05/13 | 1,280 | 1,350 | 1,270 | 1,340 | 155,000 |
| 1994/05/12 | 1,260 | 1,270 | 1,250 | 1,260 | 33,000 |
| 1994/05/11 | 1,200 | 1,250 | 1,180 | 1,250 | 11,000 |
| 1994/05/10 | 1,200 | 1,200 | 1,180 | 1,180 | 3,000 |
| 1994/05/09 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1994/05/06 | 1,270 | 1,270 | 1,200 | 1,200 | 9,000 |
| 1994/05/02 | 1,200 | 1,250 | 1,200 | 1,250 | 18,000 |
| 1994/04/28 | 1,210 | 1,210 | 1,200 | 1,200 | 2,000 |
| 1994/04/27 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1994/04/26 | 1,200 | 1,240 | 1,200 | 1,220 | 5,000 |
| 1994/04/25 | 1,200 | 1,220 | 1,200 | 1,200 | 4,000 |
| 1994/04/22 | 1,200 | 1,210 | 1,200 | 1,200 | 7,000 |
| 1994/04/21 | 1,220 | 1,220 | 1,200 | 1,200 | 6,000 |
| 1994/04/20 | 1,250 | 1,250 | 1,220 | 1,250 | 18,000 |
| 1994/04/18 | 1,250 | 1,250 | 1,240 | 1,240 | 5,000 |
| 1994/04/15 | 1,260 | 1,270 | 1,210 | 1,230 | 8,000 |
| 1994/04/14 | 1,250 | 1,260 | 1,250 | 1,260 | 25,000 |
| 1994/04/13 | 1,180 | 1,250 | 1,180 | 1,250 | 26,000 |
| 1994/04/12 | 1,160 | 1,190 | 1,160 | 1,190 | 2,000 |
| 1994/04/11 | 1,200 | 1,200 | 1,190 | 1,190 | 3,000 |
| 1994/04/08 | 1,220 | 1,230 | 1,200 | 1,200 | 36,000 |
| 1994/04/07 | 1,200 | 1,220 | 1,160 | 1,220 | 13,000 |
| 1994/04/06 | 1,240 | 1,250 | 1,200 | 1,210 | 15,000 |
| 1994/04/05 | 1,160 | 1,240 | 1,160 | 1,240 | 12,000 |
| 1994/04/04 | 1,110 | 1,110 | 1,070 | 1,110 | 7,000 |
| 1994/04/01 | 1,020 | 1,070 | 1,020 | 1,060 | 6,000 |
| 1994/03/31 | 1,100 | 1,100 | 1,050 | 1,060 | 7,000 |
| 1994/03/30 | 1,080 | 1,090 | 1,050 | 1,090 | 11,000 |
| 1994/03/29 | 1,110 | 1,110 | 1,090 | 1,090 | 4,000 |
| 1994/03/24 | 1,080 | 1,090 | 1,050 | 1,050 | 9,000 |
| 1994/03/23 | 1,100 | 1,100 | 1,080 | 1,090 | 7,000 |
| 1994/03/22 | 1,130 | 1,130 | 1,120 | 1,120 | 2,000 |
| 1994/03/18 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 1994/03/17 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 1994/03/16 | 1,180 | 1,190 | 1,130 | 1,130 | 6,000 |
| 1994/03/15 | 1,200 | 1,200 | 1,190 | 1,200 | 5,000 |
| 1994/03/14 | 1,230 | 1,230 | 1,200 | 1,230 | 6,000 |
| 1994/03/11 | 1,240 | 1,250 | 1,220 | 1,240 | 9,000 |
| 1994/03/10 | 1,280 | 1,290 | 1,200 | 1,250 | 24,000 |
| 1994/03/09 | 1,330 | 1,360 | 1,270 | 1,300 | 77,000 |
| 1994/03/08 | 1,170 | 1,320 | 1,170 | 1,320 | 117,000 |
| 1994/03/07 | 1,130 | 1,150 | 1,110 | 1,130 | 11,000 |
| 1994/03/04 | 1,110 | 1,140 | 1,100 | 1,120 | 15,000 |
| 1994/03/03 | 1,140 | 1,140 | 1,100 | 1,100 | 10,000 |
| 1994/03/02 | 1,150 | 1,150 | 1,090 | 1,100 | 15,000 |
| 1994/03/01 | 1,150 | 1,170 | 1,120 | 1,140 | 18,000 |
| 1994/02/28 | 1,120 | 1,170 | 1,100 | 1,110 | 15,000 |
| 1994/02/25 | 1,060 | 1,150 | 1,060 | 1,120 | 22,000 |
| 1994/02/24 | 1,000 | 1,080 | 1,000 | 1,050 | 25,000 |
| 1994/02/23 | 1,060 | 1,080 | 1,000 | 1,000 | 16,000 |
| 1994/02/22 | 1,100 | 1,100 | 1,080 | 1,080 | 4,000 |
| 1994/02/21 | 1,090 | 1,130 | 1,090 | 1,130 | 10,000 |
| 1994/02/18 | 1,170 | 1,180 | 1,100 | 1,130 | 21,000 |
| 1994/02/17 | 1,210 | 1,320 | 1,160 | 1,190 | 166,000 |
| 1994/02/16 | 1,080 | 1,200 | 1,080 | 1,200 | 74,000 |
| 1994/02/15 | 1,050 | 1,090 | 979 | 1,070 | 46,000 |
| 1994/02/14 | 970 | 1,060 | 970 | 1,060 | 80,000 |
| 1994/02/10 | 870 | 960 | 870 | 960 | 63,000 |
| 1994/02/09 | 889 | 889 | 860 | 860 | 5,000 |
| 1994/02/08 | 890 | 890 | 890 | 890 | 5,000 |
| 1994/02/07 | 890 | 890 | 890 | 890 | 5,000 |
| 1994/02/04 | 859 | 890 | 850 | 880 | 48,000 |
| 1994/02/03 | 860 | 860 | 860 | 860 | 1,000 |
| 1994/02/02 | 900 | 900 | 880 | 880 | 4,000 |
| 1994/02/01 | 900 | 900 | 900 | 900 | 24,000 |
| 1994/01/31 | 900 | 900 | 900 | 900 | 15,000 |
| 1994/01/28 | 898 | 898 | 860 | 860 | 16,000 |
| 1994/01/27 | 900 | 900 | 850 | 900 | 36,000 |
| 1994/01/26 | 851 | 880 | 851 | 880 | 4,000 |
| 1994/01/25 | 849 | 849 | 849 | 849 | 1,000 |
| 1994/01/24 | 859 | 859 | 819 | 819 | 2,000 |
| 1994/01/21 | 894 | 900 | 880 | 900 | 4,000 |
| 1994/01/20 | 894 | 894 | 894 | 894 | 4,000 |
| 1994/01/19 | 895 | 895 | 890 | 894 | 4,000 |
| 1994/01/18 | 940 | 940 | 937 | 937 | 6,000 |
| 1994/01/17 | 932 | 940 | 921 | 940 | 14,000 |
| 1994/01/14 | 861 | 920 | 861 | 920 | 10,000 |
| 1994/01/13 | 837 | 842 | 837 | 841 | 9,000 |
| 1994/01/12 | 850 | 850 | 836 | 836 | 5,000 |
| 1994/01/11 | 903 | 903 | 850 | 850 | 14,000 |
| 1994/01/10 | 800 | 900 | 800 | 900 | 25,000 |
| 1994/01/07 | 760 | 820 | 760 | 800 | 17,000 |
| 1994/01/06 | 685 | 748 | 680 | 720 | 81,000 |
| 1994/01/05 | 750 | 750 | 680 | 680 | 25,000 |
| 1994/01/04 | 780 | 780 | 780 | 780 | 1,000 |