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 |
---|---|---|---|---|---|
2003/12/30 | 123 | 125 | 123 | 125 | 4,000 |
2003/12/29 | 118 | 118 | 118 | 118 | 1,000 |
2003/12/26 | 118 | 118 | 118 | 118 | 2,000 |
2003/12/25 | 115 | 115 | 115 | 115 | 1,000 |
2003/12/24 | 106 | 115 | 106 | 108 | 6,000 |
2003/12/22 | 105 | 105 | 105 | 105 | 1,000 |
2003/12/19 | 106 | 106 | 105 | 105 | 3,000 |
2003/12/18 | 106 | 106 | 106 | 106 | 1,000 |
2003/12/17 | 118 | 124 | 106 | 106 | 6,000 |
2003/12/16 | 109 | 110 | 109 | 110 | 3,000 |
2003/12/15 | 103 | 105 | 103 | 105 | 2,000 |
2003/12/12 | 103 | 103 | 103 | 103 | 3,000 |
2003/12/09 | 104 | 104 | 103 | 103 | 3,000 |
2003/12/08 | 105 | 105 | 101 | 101 | 7,000 |
2003/12/05 | 105 | 105 | 105 | 105 | 2,000 |
2003/12/04 | 110 | 110 | 107 | 107 | 2,000 |
2003/12/02 | 114 | 114 | 111 | 111 | 2,000 |
2003/11/28 | 125 | 125 | 125 | 125 | 6,000 |
2003/11/27 | 125 | 125 | 125 | 125 | 3,000 |
2003/11/26 | 128 | 128 | 128 | 128 | 2,000 |
2003/11/18 | 128 | 128 | 128 | 128 | 2,000 |
2003/11/14 | 128 | 128 | 128 | 128 | 2,000 |
2003/11/13 | 130 | 130 | 130 | 130 | 5,000 |
2003/11/12 | 130 | 130 | 130 | 130 | 7,000 |
2003/11/11 | 130 | 130 | 130 | 130 | 4,000 |
2003/11/10 | 128 | 130 | 128 | 130 | 3,000 |
2003/11/05 | 121 | 130 | 121 | 130 | 4,000 |
2003/11/04 | 121 | 126 | 121 | 126 | 4,000 |
2003/10/31 | 130 | 130 | 130 | 130 | 2,000 |
2003/10/30 | 129 | 129 | 120 | 120 | 2,000 |
2003/10/29 | 129 | 129 | 129 | 129 | 1,000 |
2003/10/24 | 125 | 125 | 125 | 125 | 4,000 |
2003/10/23 | 135 | 135 | 135 | 135 | 1,000 |
2003/10/22 | 135 | 135 | 135 | 135 | 1,000 |
2003/10/20 | 130 | 135 | 125 | 125 | 19,000 |
2003/10/17 | 121 | 121 | 121 | 121 | 1,000 |
2003/10/15 | 126 | 126 | 126 | 126 | 1,000 |
2003/10/14 | 130 | 130 | 126 | 126 | 6,000 |
2003/10/07 | 130 | 134 | 130 | 134 | 7,000 |
2003/10/02 | 120 | 130 | 120 | 130 | 5,000 |
2003/09/30 | 130 | 130 | 125 | 125 | 4,000 |
2003/09/29 | 130 | 130 | 130 | 130 | 1,000 |
2003/09/24 | 123 | 123 | 123 | 123 | 4,000 |
2003/09/19 | 122 | 122 | 122 | 122 | 1,000 |
2003/09/18 | 122 | 122 | 122 | 122 | 2,000 |
2003/09/17 | 125 | 130 | 125 | 130 | 2,000 |
2003/09/16 | 120 | 120 | 120 | 120 | 3,000 |
2003/09/12 | 118 | 118 | 118 | 118 | 1,000 |
2003/09/10 | 116 | 116 | 116 | 116 | 1,000 |
2003/09/02 | 135 | 135 | 135 | 135 | 1,000 |
2003/09/01 | 120 | 130 | 119 | 130 | 9,000 |
2003/08/29 | 126 | 126 | 126 | 126 | 2,000 |
2003/08/28 | 120 | 120 | 120 | 120 | 2,000 |
2003/08/27 | 120 | 120 | 120 | 120 | 2,000 |
2003/08/26 | 120 | 120 | 120 | 120 | 1,000 |
2003/08/22 | 120 | 120 | 120 | 120 | 1,000 |
2003/08/20 | 118 | 118 | 114 | 114 | 10,000 |
2003/08/19 | 113 | 113 | 113 | 113 | 3,000 |
2003/08/12 | 110 | 110 | 110 | 110 | 1,000 |
2003/08/11 | 107 | 110 | 107 | 110 | 10,000 |
2003/08/07 | 117 | 117 | 117 | 117 | 4,000 |
2003/08/06 | 117 | 117 | 117 | 117 | 1,000 |
2003/08/04 | 117 | 117 | 117 | 117 | 2,000 |
2003/07/31 | 129 | 134 | 115 | 115 | 5,000 |
2003/07/30 | 119 | 119 | 119 | 119 | 4,000 |
2003/07/29 | 113 | 113 | 113 | 113 | 2,000 |
2003/07/28 | 110 | 110 | 110 | 110 | 6,000 |
2003/07/24 | 120 | 120 | 120 | 120 | 1,000 |
2003/07/23 | 120 | 120 | 120 | 120 | 10,000 |
2003/07/22 | 125 | 125 | 121 | 121 | 2,000 |
2003/07/16 | 127 | 127 | 127 | 127 | 3,000 |
2003/07/14 | 125 | 125 | 125 | 125 | 1,000 |
2003/07/10 | 131 | 131 | 120 | 130 | 4,000 |
2003/07/09 | 133 | 133 | 133 | 133 | 1,000 |
2003/07/08 | 145 | 145 | 131 | 131 | 5,000 |
2003/07/07 | 133 | 140 | 133 | 140 | 4,000 |
2003/07/04 | 140 | 140 | 131 | 131 | 4,000 |
2003/07/03 | 153 | 153 | 150 | 150 | 2,000 |
2003/07/02 | 152 | 153 | 150 | 153 | 3,000 |
2003/07/01 | 142 | 152 | 142 | 152 | 3,000 |
2003/06/30 | 159 | 159 | 150 | 150 | 3,000 |
2003/06/27 | 144 | 155 | 144 | 155 | 6,000 |
2003/06/26 | 121 | 145 | 121 | 145 | 4,000 |
2003/06/25 | 125 | 126 | 125 | 125 | 4,000 |
2003/06/24 | 130 | 130 | 125 | 125 | 2,000 |
2003/06/23 | 135 | 135 | 130 | 130 | 2,000 |
2003/06/20 | 139 | 139 | 135 | 135 | 2,000 |
2003/06/19 | 135 | 138 | 130 | 138 | 3,000 |
2003/06/18 | 138 | 138 | 135 | 135 | 2,000 |
2003/06/17 | 139 | 139 | 139 | 139 | 1,000 |
2003/06/16 | 124 | 124 | 124 | 124 | 1,000 |
2003/06/13 | 123 | 123 | 123 | 123 | 1,000 |
2003/06/12 | 140 | 140 | 116 | 121 | 8,000 |
2003/06/11 | 136 | 136 | 136 | 136 | 2,000 |
2003/06/05 | 175 | 175 | 173 | 174 | 4,000 |
2003/06/04 | 169 | 170 | 169 | 170 | 2,000 |
2003/06/03 | 169 | 173 | 169 | 173 | 5,000 |
2003/06/02 | 170 | 170 | 170 | 170 | 3,000 |
2003/05/30 | 150 | 170 | 150 | 168 | 39,000 |
2003/05/29 | 150 | 150 | 150 | 150 | 6,000 |
2003/05/28 | 160 | 164 | 150 | 150 | 12,000 |
2003/05/27 | 155 | 165 | 149 | 165 | 35,000 |
2003/05/26 | 138 | 140 | 131 | 140 | 13,000 |
2003/05/23 | 120 | 131 | 120 | 131 | 38,000 |
2003/05/22 | 109 | 128 | 109 | 125 | 34,000 |
2003/05/21 | 109 | 110 | 109 | 110 | 8,000 |
2003/05/20 | 105 | 109 | 105 | 109 | 6,000 |
2003/05/16 | 112 | 120 | 112 | 120 | 11,000 |
2003/05/15 | 110 | 110 | 110 | 110 | 5,000 |
2003/05/14 | 119 | 120 | 105 | 115 | 8,000 |
2003/05/13 | 100 | 121 | 100 | 121 | 38,000 |
2003/05/12 | 120 | 125 | 98 | 101 | 17,000 |
2003/05/09 | 80 | 125 | 80 | 115 | 27,000 |
2003/05/08 | 80 | 80 | 76 | 77 | 10,000 |
2003/05/07 | 74 | 74 | 74 | 74 | 7,000 |
2003/05/06 | 85 | 85 | 69 | 69 | 13,000 |
2003/04/25 | 95 | 95 | 93 | 93 | 4,000 |
2003/04/22 | 92 | 92 | 92 | 92 | 1,000 |
2003/04/21 | 92 | 92 | 92 | 92 | 2,000 |
2003/04/18 | 81 | 86 | 81 | 86 | 4,000 |
2003/04/17 | 81 | 81 | 81 | 81 | 1,000 |
2003/04/16 | 79 | 79 | 79 | 79 | 2,000 |
2003/04/15 | 80 | 80 | 80 | 80 | 2,000 |
2003/04/14 | 80 | 80 | 80 | 80 | 1,000 |
2003/04/01 | 82 | 82 | 80 | 81 | 11,000 |
2003/03/26 | 95 | 95 | 95 | 95 | 1,000 |
2003/03/25 | 81 | 98 | 81 | 98 | 3,000 |
2003/03/24 | 70 | 70 | 70 | 70 | 1,000 |
2003/03/07 | 89 | 89 | 89 | 89 | 2,000 |
2003/03/06 | 88 | 88 | 88 | 88 | 3,000 |
2003/03/05 | 85 | 85 | 83 | 83 | 2,000 |
2003/02/25 | 86 | 100 | 86 | 98 | 3,000 |
2003/02/24 | 86 | 86 | 85 | 85 | 2,000 |
2003/02/21 | 86 | 86 | 86 | 86 | 3,000 |
2003/02/14 | 83 | 83 | 83 | 83 | 2,000 |
2003/02/13 | 83 | 83 | 83 | 83 | 2,000 |
2003/01/28 | 91 | 91 | 81 | 81 | 2,000 |
2003/01/27 | 91 | 91 | 91 | 91 | 1,000 |
2003/01/24 | 86 | 86 | 86 | 86 | 3,000 |
2003/01/22 | 86 | 86 | 86 | 86 | 1,000 |
2003/01/17 | 77 | 77 | 77 | 77 | 1,000 |
2003/01/16 | 85 | 85 | 85 | 85 | 1,000 |
2003/01/15 | 81 | 81 | 81 | 81 | 1,000 |
2003/01/14 | 82 | 82 | 82 | 82 | 1,000 |
2003/01/06 | 81 | 90 | 81 | 90 | 3,000 |