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 |
---|---|---|---|---|---|
2000/12/29 | 167 | 167 | 167 | 167 | 1,000 |
2000/12/28 | 166 | 166 | 166 | 166 | 1,000 |
2000/12/27 | 165 | 166 | 165 | 166 | 4,000 |
2000/12/26 | 168 | 170 | 165 | 165 | 16,000 |
2000/12/25 | 168 | 168 | 168 | 168 | 4,000 |
2000/12/22 | 168 | 168 | 168 | 168 | 2,000 |
2000/12/21 | 173 | 173 | 165 | 165 | 4,000 |
2000/12/20 | 174 | 174 | 173 | 174 | 9,000 |
2000/12/19 | 173 | 174 | 173 | 174 | 2,000 |
2000/12/18 | 157 | 157 | 157 | 157 | 2,000 |
2000/12/15 | 190 | 191 | 190 | 191 | 6,000 |
2000/12/14 | 192 | 192 | 191 | 191 | 2,000 |
2000/12/13 | 191 | 192 | 191 | 192 | 2,000 |
2000/12/11 | 190 | 190 | 190 | 190 | 2,000 |
2000/12/08 | 190 | 190 | 190 | 190 | 3,000 |
2000/12/07 | 191 | 191 | 190 | 190 | 5,000 |
2000/12/06 | 191 | 191 | 190 | 190 | 2,000 |
2000/12/05 | 191 | 191 | 191 | 191 | 2,000 |
2000/12/04 | 190 | 190 | 190 | 190 | 2,000 |
2000/11/30 | 195 | 195 | 195 | 195 | 5,000 |
2000/11/28 | 195 | 195 | 195 | 195 | 6,000 |
2000/11/27 | 195 | 195 | 195 | 195 | 4,000 |
2000/11/24 | 195 | 195 | 195 | 195 | 1,000 |
2000/11/22 | 195 | 195 | 195 | 195 | 1,000 |
2000/11/21 | 194 | 194 | 194 | 194 | 1,000 |
2000/11/15 | 193 | 193 | 193 | 193 | 3,000 |
2000/11/14 | 190 | 190 | 190 | 190 | 1,000 |
2000/11/13 | 191 | 191 | 190 | 190 | 2,000 |
2000/11/09 | 200 | 201 | 200 | 201 | 3,000 |
2000/11/08 | 200 | 200 | 200 | 200 | 3,000 |
2000/10/26 | 200 | 200 | 195 | 195 | 3,000 |
2000/10/25 | 200 | 200 | 200 | 200 | 1,000 |
2000/10/18 | 219 | 219 | 191 | 191 | 7,000 |
2000/10/17 | 219 | 219 | 219 | 219 | 3,000 |
2000/10/16 | 222 | 222 | 210 | 219 | 5,000 |
2000/10/13 | 231 | 231 | 220 | 220 | 5,000 |
2000/10/12 | 231 | 231 | 230 | 230 | 2,000 |
2000/10/11 | 255 | 255 | 255 | 255 | 2,000 |
2000/10/10 | 255 | 255 | 255 | 255 | 1,000 |
2000/10/06 | 262 | 262 | 262 | 262 | 1,000 |
2000/10/05 | 262 | 262 | 262 | 262 | 1,000 |
2000/10/03 | 255 | 255 | 255 | 255 | 1,000 |
2000/10/02 | 250 | 250 | 250 | 250 | 2,000 |
2000/09/29 | 250 | 250 | 250 | 250 | 1,000 |
2000/09/26 | 270 | 270 | 270 | 270 | 2,000 |
2000/09/25 | 270 | 270 | 270 | 270 | 3,000 |
2000/09/20 | 260 | 260 | 260 | 260 | 2,000 |
2000/09/19 | 270 | 270 | 270 | 270 | 1,000 |
2000/09/18 | 270 | 270 | 270 | 270 | 2,000 |
2000/09/14 | 260 | 260 | 260 | 260 | 8,000 |
2000/09/13 | 260 | 260 | 260 | 260 | 1,000 |
2000/09/07 | 270 | 280 | 260 | 260 | 5,000 |
2000/09/05 | 265 | 265 | 265 | 265 | 2,000 |
2000/09/04 | 265 | 265 | 265 | 265 | 2,000 |
2000/08/30 | 258 | 258 | 258 | 258 | 1,000 |
2000/08/29 | 257 | 257 | 257 | 257 | 1,000 |
2000/08/28 | 257 | 257 | 257 | 257 | 1,000 |
2000/08/22 | 267 | 267 | 267 | 267 | 1,000 |
2000/08/21 | 267 | 267 | 267 | 267 | 1,000 |
2000/08/18 | 267 | 267 | 267 | 267 | 1,000 |
2000/08/17 | 270 | 270 | 265 | 265 | 3,000 |
2000/08/16 | 265 | 265 | 265 | 265 | 1,000 |
2000/08/09 | 275 | 275 | 275 | 275 | 1,000 |
2000/08/07 | 275 | 275 | 275 | 275 | 3,000 |
2000/08/04 | 275 | 275 | 275 | 275 | 1,000 |
2000/08/03 | 277 | 277 | 277 | 277 | 1,000 |
2000/08/01 | 275 | 275 | 275 | 275 | 3,000 |
2000/07/31 | 280 | 280 | 275 | 275 | 2,000 |
2000/07/28 | 280 | 280 | 280 | 280 | 1,000 |
2000/07/27 | 280 | 280 | 280 | 280 | 1,000 |
2000/07/26 | 280 | 280 | 275 | 275 | 2,000 |
2000/07/25 | 300 | 300 | 280 | 280 | 2,000 |
2000/07/21 | 280 | 280 | 280 | 280 | 4,000 |
2000/07/19 | 275 | 280 | 275 | 280 | 2,000 |
2000/07/18 | 280 | 280 | 280 | 280 | 3,000 |
2000/07/17 | 290 | 290 | 280 | 280 | 2,000 |
2000/07/14 | 289 | 291 | 289 | 291 | 4,000 |
2000/07/13 | 296 | 296 | 275 | 275 | 3,000 |
2000/07/11 | 300 | 300 | 300 | 300 | 1,000 |
2000/07/07 | 300 | 300 | 300 | 300 | 1,000 |
2000/07/05 | 302 | 302 | 291 | 291 | 5,000 |
2000/07/04 | 300 | 300 | 297 | 300 | 4,000 |
2000/06/29 | 300 | 300 | 300 | 300 | 1,000 |
2000/06/28 | 288 | 300 | 288 | 300 | 2,000 |
2000/06/27 | 288 | 288 | 288 | 288 | 4,000 |
2000/06/26 | 290 | 290 | 286 | 286 | 3,000 |
2000/06/20 | 285 | 285 | 285 | 285 | 2,000 |
2000/06/16 | 285 | 285 | 285 | 285 | 1,000 |
2000/06/15 | 280 | 280 | 280 | 280 | 1,000 |
2000/06/14 | 280 | 280 | 280 | 280 | 1,000 |
2000/06/13 | 279 | 280 | 278 | 278 | 5,000 |
2000/06/12 | 278 | 278 | 278 | 278 | 1,000 |
2000/06/09 | 283 | 283 | 280 | 280 | 2,000 |
2000/06/08 | 283 | 283 | 283 | 283 | 3,000 |
2000/06/07 | 283 | 283 | 283 | 283 | 2,000 |
2000/06/05 | 296 | 296 | 296 | 296 | 1,000 |
2000/05/31 | 287 | 287 | 287 | 287 | 1,000 |
2000/05/25 | 300 | 300 | 271 | 271 | 2,000 |
2000/05/24 | 270 | 271 | 270 | 271 | 3,000 |
2000/05/23 | 270 | 270 | 270 | 270 | 4,000 |
2000/05/22 | 265 | 265 | 265 | 265 | 1,000 |
2000/05/17 | 295 | 295 | 295 | 295 | 1,000 |
2000/05/16 | 273 | 274 | 273 | 274 | 2,000 |
2000/05/09 | 286 | 286 | 286 | 286 | 1,000 |
2000/05/02 | 300 | 300 | 300 | 300 | 1,000 |
2000/04/27 | 340 | 350 | 338 | 338 | 13,000 |
2000/04/26 | 266 | 330 | 266 | 330 | 6,000 |
2000/04/25 | 266 | 266 | 266 | 266 | 1,000 |
2000/04/24 | 265 | 265 | 265 | 265 | 1,000 |
2000/04/21 | 264 | 265 | 264 | 265 | 2,000 |
2000/04/17 | 250 | 265 | 250 | 265 | 3,000 |
2000/04/14 | 290 | 290 | 290 | 290 | 1,000 |
2000/04/12 | 291 | 291 | 290 | 290 | 3,000 |
2000/04/10 | 291 | 291 | 291 | 291 | 1,000 |
2000/04/04 | 300 | 300 | 300 | 300 | 1,000 |
2000/04/03 | 300 | 300 | 300 | 300 | 6,000 |
2000/03/31 | 300 | 302 | 300 | 302 | 4,000 |
2000/03/30 | 300 | 300 | 300 | 300 | 4,000 |
2000/03/28 | 300 | 300 | 300 | 300 | 1,000 |
2000/03/27 | 310 | 310 | 300 | 300 | 5,000 |
2000/03/24 | 310 | 310 | 310 | 310 | 3,000 |
2000/03/23 | 310 | 310 | 310 | 310 | 4,000 |
2000/03/22 | 310 | 310 | 310 | 310 | 3,000 |
2000/03/21 | 310 | 311 | 310 | 310 | 3,000 |
2000/03/17 | 311 | 311 | 310 | 310 | 5,000 |
2000/03/16 | 330 | 330 | 290 | 310 | 7,000 |
2000/03/15 | 335 | 335 | 331 | 335 | 6,000 |
2000/03/13 | 333 | 335 | 331 | 331 | 5,000 |
2000/03/09 | 390 | 390 | 390 | 390 | 2,000 |
2000/03/08 | 390 | 390 | 390 | 390 | 6,000 |
2000/03/07 | 375 | 375 | 361 | 361 | 4,000 |
2000/03/06 | 370 | 370 | 320 | 320 | 8,000 |
2000/03/03 | 400 | 400 | 370 | 370 | 9,000 |
2000/03/02 | 330 | 340 | 330 | 340 | 3,000 |
2000/03/01 | 335 | 335 | 320 | 320 | 12,000 |
2000/02/29 | 340 | 340 | 334 | 334 | 2,000 |
2000/02/28 | 340 | 340 | 340 | 340 | 1,000 |
2000/02/25 | 368 | 368 | 330 | 330 | 8,000 |
2000/02/24 | 350 | 350 | 330 | 330 | 7,000 |
2000/02/23 | 331 | 341 | 331 | 341 | 2,000 |
2000/02/22 | 390 | 390 | 330 | 330 | 2,000 |
2000/02/21 | 410 | 410 | 410 | 410 | 3,000 |
2000/02/18 | 380 | 406 | 380 | 400 | 10,000 |
2000/02/17 | 430 | 430 | 350 | 360 | 8,000 |
2000/02/16 | 475 | 510 | 430 | 430 | 67,000 |
2000/02/15 | 395 | 430 | 391 | 430 | 22,000 |
2000/02/14 | 312 | 350 | 312 | 350 | 13,000 |
2000/02/10 | 285 | 300 | 275 | 299 | 7,000 |
2000/02/09 | 274 | 285 | 274 | 280 | 6,000 |
2000/02/07 | 261 | 261 | 260 | 260 | 3,000 |
2000/02/04 | 272 | 272 | 260 | 260 | 6,000 |
2000/02/03 | 273 | 273 | 272 | 272 | 3,000 |
2000/02/02 | 280 | 280 | 280 | 280 | 1,000 |
2000/02/01 | 285 | 285 | 285 | 285 | 1,000 |
2000/01/31 | 271 | 271 | 271 | 271 | 1,000 |
2000/01/27 | 271 | 271 | 270 | 270 | 2,000 |
2000/01/26 | 297 | 297 | 290 | 290 | 2,000 |
2000/01/24 | 265 | 280 | 265 | 280 | 6,000 |
2000/01/21 | 266 | 266 | 266 | 266 | 2,000 |
2000/01/20 | 285 | 290 | 270 | 270 | 5,000 |
2000/01/19 | 275 | 275 | 275 | 275 | 2,000 |
2000/01/18 | 265 | 266 | 265 | 265 | 5,000 |
2000/01/17 | 262 | 262 | 262 | 262 | 3,000 |
2000/01/14 | 271 | 271 | 260 | 260 | 2,000 |
2000/01/13 | 270 | 270 | 270 | 270 | 1,000 |
2000/01/12 | 300 | 300 | 270 | 270 | 4,000 |
2000/01/11 | 299 | 299 | 299 | 299 | 2,000 |
2000/01/07 | 280 | 280 | 280 | 280 | 1,000 |
2000/01/04 | 250 | 250 | 250 | 250 | 1,000 |