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 |
---|---|---|---|---|---|
2001/12/28 | 119 | 120 | 119 | 120 | 2,000 |
2001/12/26 | 120 | 120 | 120 | 120 | 2,000 |
2001/12/25 | 101 | 120 | 101 | 120 | 4,000 |
2001/12/21 | 101 | 101 | 101 | 101 | 1,000 |
2001/12/20 | 110 | 110 | 100 | 100 | 3,000 |
2001/12/19 | 110 | 110 | 110 | 110 | 3,000 |
2001/12/17 | 120 | 120 | 120 | 120 | 1,000 |
2001/12/14 | 120 | 120 | 120 | 120 | 1,000 |
2001/12/12 | 119 | 119 | 119 | 119 | 1,000 |
2001/12/11 | 120 | 120 | 120 | 120 | 2,000 |
2001/12/10 | 120 | 120 | 119 | 119 | 5,000 |
2001/12/06 | 120 | 125 | 120 | 125 | 2,000 |
2001/12/05 | 125 | 125 | 125 | 125 | 1,000 |
2001/12/04 | 125 | 125 | 125 | 125 | 1,000 |
2001/12/03 | 125 | 125 | 125 | 125 | 3,000 |
2001/11/29 | 125 | 125 | 125 | 125 | 2,000 |
2001/11/27 | 125 | 125 | 122 | 122 | 2,000 |
2001/11/26 | 123 | 123 | 122 | 122 | 6,000 |
2001/11/22 | 123 | 123 | 123 | 123 | 2,000 |
2001/11/19 | 137 | 137 | 117 | 117 | 7,000 |
2001/11/15 | 127 | 127 | 127 | 127 | 13,000 |
2001/11/14 | 128 | 128 | 127 | 127 | 2,000 |
2001/11/12 | 139 | 139 | 139 | 139 | 2,000 |
2001/11/09 | 141 | 141 | 127 | 127 | 2,000 |
2001/11/07 | 125 | 125 | 125 | 125 | 7,000 |
2001/11/06 | 137 | 137 | 116 | 122 | 9,000 |
2001/11/02 | 155 | 155 | 141 | 141 | 2,000 |
2001/11/01 | 151 | 151 | 150 | 150 | 3,000 |
2001/10/31 | 151 | 151 | 150 | 150 | 3,000 |
2001/10/30 | 168 | 168 | 168 | 168 | 1,000 |
2001/10/29 | 171 | 171 | 171 | 171 | 1,000 |
2001/10/26 | 166 | 171 | 166 | 171 | 2,000 |
2001/10/24 | 147 | 147 | 145 | 145 | 2,000 |
2001/10/23 | 155 | 155 | 155 | 155 | 1,000 |
2001/10/19 | 166 | 166 | 166 | 166 | 1,000 |
2001/10/16 | 153 | 153 | 153 | 153 | 1,000 |
2001/10/15 | 152 | 152 | 152 | 152 | 2,000 |
2001/10/10 | 141 | 141 | 141 | 141 | 1,000 |
2001/10/05 | 167 | 167 | 167 | 167 | 1,000 |
2001/10/03 | 145 | 145 | 145 | 145 | 1,000 |
2001/10/01 | 146 | 146 | 146 | 146 | 1,000 |
2001/09/28 | 146 | 146 | 146 | 146 | 2,000 |
2001/09/27 | 144 | 146 | 144 | 146 | 2,000 |
2001/09/25 | 132 | 132 | 132 | 132 | 1,000 |
2001/09/21 | 136 | 136 | 131 | 131 | 2,000 |
2001/09/20 | 136 | 136 | 136 | 136 | 1,000 |
2001/09/19 | 136 | 136 | 136 | 136 | 2,000 |
2001/09/18 | 135 | 135 | 135 | 135 | 1,000 |
2001/09/17 | 138 | 138 | 137 | 137 | 4,000 |
2001/09/14 | 141 | 142 | 141 | 142 | 2,000 |
2001/09/13 | 146 | 146 | 137 | 140 | 4,000 |
2001/09/12 | 151 | 151 | 151 | 151 | 1,000 |
2001/09/11 | 166 | 166 | 166 | 166 | 1,000 |
2001/09/10 | 151 | 151 | 151 | 151 | 2,000 |
2001/08/31 | 153 | 153 | 153 | 153 | 2,000 |
2001/08/29 | 173 | 173 | 173 | 173 | 1,000 |
2001/08/27 | 173 | 173 | 173 | 173 | 2,000 |
2001/08/24 | 173 | 173 | 173 | 173 | 1,000 |
2001/08/22 | 173 | 173 | 173 | 173 | 1,000 |
2001/08/09 | 174 | 174 | 174 | 174 | 1,000 |
2001/08/03 | 171 | 171 | 171 | 171 | 1,000 |
2001/07/26 | 183 | 183 | 183 | 183 | 1,000 |
2001/07/25 | 183 | 183 | 183 | 183 | 1,000 |
2001/07/24 | 183 | 183 | 183 | 183 | 1,000 |
2001/07/19 | 190 | 190 | 190 | 190 | 1,000 |
2001/07/18 | 190 | 190 | 190 | 190 | 2,000 |
2001/07/17 | 190 | 190 | 190 | 190 | 1,000 |
2001/07/04 | 195 | 195 | 195 | 195 | 2,000 |
2001/07/03 | 192 | 192 | 192 | 192 | 1,000 |
2001/06/29 | 192 | 192 | 192 | 192 | 1,000 |
2001/06/26 | 190 | 190 | 190 | 190 | 2,000 |
2001/06/25 | 190 | 190 | 190 | 190 | 9,000 |
2001/06/22 | 190 | 190 | 190 | 190 | 1,000 |
2001/06/21 | 180 | 180 | 180 | 180 | 2,000 |
2001/06/20 | 184 | 184 | 184 | 184 | 10,000 |
2001/06/18 | 183 | 183 | 183 | 183 | 1,000 |
2001/06/13 | 180 | 180 | 180 | 180 | 1,000 |
2001/06/11 | 194 | 194 | 194 | 194 | 2,000 |
2001/06/08 | 190 | 190 | 190 | 190 | 2,000 |
2001/06/07 | 188 | 188 | 185 | 185 | 2,000 |
2001/06/06 | 190 | 190 | 187 | 187 | 4,000 |
2001/06/01 | 199 | 199 | 199 | 199 | 1,000 |
2001/05/31 | 199 | 199 | 199 | 199 | 1,000 |
2001/05/30 | 200 | 200 | 196 | 196 | 9,000 |
2001/05/28 | 198 | 198 | 198 | 198 | 3,000 |
2001/05/24 | 215 | 215 | 215 | 215 | 1,000 |
2001/05/23 | 215 | 215 | 215 | 215 | 1,000 |
2001/05/21 | 215 | 215 | 200 | 200 | 3,000 |
2001/05/15 | 200 | 200 | 200 | 200 | 2,000 |
2001/05/14 | 201 | 201 | 201 | 201 | 1,000 |
2001/05/11 | 200 | 200 | 200 | 200 | 1,000 |
2001/05/09 | 204 | 204 | 199 | 199 | 8,000 |
2001/05/08 | 203 | 203 | 203 | 203 | 1,000 |
2001/05/02 | 191 | 200 | 191 | 200 | 4,000 |
2001/04/26 | 200 | 200 | 200 | 200 | 1,000 |
2001/04/25 | 216 | 216 | 190 | 200 | 8,000 |
2001/04/24 | 200 | 200 | 191 | 191 | 2,000 |
2001/04/20 | 200 | 210 | 200 | 210 | 3,000 |
2001/04/19 | 190 | 190 | 190 | 190 | 1,000 |
2001/04/16 | 186 | 186 | 186 | 186 | 2,000 |
2001/04/13 | 192 | 192 | 186 | 186 | 3,000 |
2001/04/12 | 187 | 191 | 187 | 191 | 2,000 |
2001/04/09 | 186 | 186 | 186 | 186 | 2,000 |
2001/04/06 | 186 | 186 | 186 | 186 | 2,000 |
2001/04/05 | 190 | 190 | 185 | 185 | 13,000 |
2001/03/30 | 187 | 187 | 187 | 187 | 1,000 |
2001/03/29 | 187 | 187 | 187 | 187 | 1,000 |
2001/03/28 | 187 | 187 | 187 | 187 | 1,000 |
2001/03/26 | 191 | 191 | 191 | 191 | 1,000 |
2001/03/23 | 191 | 191 | 191 | 191 | 1,000 |
2001/03/22 | 191 | 191 | 191 | 191 | 1,000 |
2001/03/21 | 189 | 189 | 189 | 189 | 1,000 |
2001/03/15 | 188 | 189 | 188 | 189 | 10,000 |
2001/03/14 | 190 | 190 | 190 | 190 | 1,000 |
2001/03/12 | 190 | 190 | 190 | 190 | 5,000 |
2001/03/09 | 185 | 185 | 180 | 180 | 2,000 |
2001/03/08 | 190 | 190 | 180 | 180 | 2,000 |
2001/03/07 | 182 | 182 | 180 | 180 | 3,000 |
2001/03/06 | 180 | 180 | 180 | 180 | 1,000 |
2001/03/02 | 200 | 200 | 200 | 200 | 2,000 |
2001/03/01 | 225 | 225 | 225 | 225 | 1,000 |
2001/02/28 | 231 | 245 | 225 | 230 | 14,000 |
2001/02/27 | 200 | 235 | 200 | 230 | 6,000 |
2001/02/26 | 200 | 200 | 190 | 190 | 3,000 |
2001/02/23 | 183 | 185 | 183 | 185 | 3,000 |
2001/02/22 | 190 | 190 | 180 | 180 | 34,000 |
2001/02/21 | 182 | 185 | 180 | 185 | 22,000 |
2001/02/19 | 180 | 180 | 180 | 180 | 2,000 |
2001/02/13 | 190 | 190 | 190 | 190 | 1,000 |
2001/02/09 | 195 | 195 | 190 | 190 | 7,000 |
2001/02/08 | 193 | 193 | 190 | 190 | 14,000 |
2001/02/07 | 183 | 190 | 183 | 190 | 9,000 |
2001/02/06 | 200 | 200 | 180 | 182 | 6,000 |
2001/02/05 | 200 | 200 | 200 | 200 | 3,000 |
2001/01/31 | 177 | 177 | 177 | 177 | 1,000 |
2001/01/26 | 202 | 202 | 182 | 182 | 2,000 |
2001/01/19 | 178 | 178 | 178 | 178 | 1,000 |
2001/01/18 | 178 | 178 | 178 | 178 | 1,000 |
2001/01/17 | 168 | 168 | 168 | 168 | 1,000 |
2001/01/09 | 168 | 168 | 168 | 168 | 1,000 |
2001/01/05 | 163 | 163 | 163 | 163 | 1,000 |
2001/01/04 | 168 | 168 | 168 | 168 | 1,000 |