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 |
---|---|---|---|---|---|
2004/12/30 | 238 | 238 | 238 | 238 | 2,000 |
2004/12/29 | 243 | 243 | 228 | 229 | 5,000 |
2004/12/27 | 230 | 239 | 230 | 239 | 4,000 |
2004/12/24 | 227 | 227 | 227 | 227 | 3,000 |
2004/12/22 | 237 | 237 | 237 | 237 | 1,000 |
2004/12/20 | 229 | 238 | 228 | 237 | 8,000 |
2004/12/16 | 245 | 245 | 240 | 240 | 3,000 |
2004/12/15 | 240 | 240 | 240 | 240 | 1,000 |
2004/12/13 | 246 | 246 | 246 | 246 | 1,000 |
2004/12/09 | 236 | 248 | 233 | 248 | 4,000 |
2004/12/08 | 238 | 243 | 233 | 243 | 3,000 |
2004/12/03 | 250 | 250 | 250 | 250 | 2,000 |
2004/12/01 | 250 | 255 | 250 | 255 | 3,000 |
2004/11/30 | 257 | 257 | 257 | 257 | 1,000 |
2004/11/29 | 255 | 255 | 251 | 252 | 3,000 |
2004/11/24 | 266 | 268 | 260 | 268 | 3,000 |
2004/11/19 | 251 | 270 | 251 | 270 | 10,000 |
2004/11/18 | 260 | 265 | 251 | 265 | 9,000 |
2004/11/17 | 247 | 275 | 247 | 275 | 8,000 |
2004/11/16 | 248 | 255 | 248 | 255 | 10,000 |
2004/11/15 | 240 | 256 | 240 | 256 | 2,000 |
2004/11/12 | 245 | 245 | 245 | 245 | 1,000 |
2004/11/08 | 250 | 250 | 250 | 250 | 1,000 |
2004/11/04 | 237 | 249 | 227 | 249 | 6,000 |
2004/11/01 | 260 | 260 | 260 | 260 | 2,000 |
2004/10/29 | 254 | 254 | 254 | 254 | 1,000 |
2004/10/28 | 254 | 254 | 254 | 254 | 1,000 |
2004/10/22 | 259 | 259 | 259 | 259 | 1,000 |
2004/10/21 | 260 | 260 | 260 | 260 | 6,000 |
2004/10/20 | 276 | 276 | 260 | 270 | 7,000 |
2004/10/19 | 260 | 280 | 260 | 280 | 18,000 |
2004/10/18 | 250 | 250 | 250 | 250 | 1,000 |
2004/10/15 | 252 | 258 | 252 | 258 | 6,000 |
2004/10/13 | 250 | 254 | 241 | 254 | 5,000 |
2004/10/12 | 245 | 263 | 245 | 263 | 6,000 |
2004/10/08 | 230 | 245 | 230 | 245 | 7,000 |
2004/10/07 | 225 | 225 | 225 | 225 | 1,000 |
2004/10/05 | 231 | 231 | 229 | 230 | 7,000 |
2004/09/30 | 237 | 237 | 237 | 237 | 1,000 |
2004/09/29 | 242 | 242 | 218 | 238 | 5,000 |
2004/09/22 | 247 | 247 | 247 | 247 | 1,000 |
2004/09/15 | 245 | 255 | 245 | 255 | 2,000 |
2004/09/14 | 260 | 260 | 250 | 260 | 4,000 |
2004/09/10 | 249 | 254 | 240 | 254 | 6,000 |
2004/09/09 | 255 | 255 | 255 | 255 | 7,000 |
2004/09/01 | 256 | 265 | 256 | 265 | 4,000 |
2004/08/31 | 256 | 256 | 256 | 256 | 2,000 |
2004/08/30 | 244 | 254 | 244 | 254 | 3,000 |
2004/08/27 | 235 | 240 | 235 | 240 | 4,000 |
2004/08/26 | 230 | 240 | 230 | 240 | 2,000 |
2004/08/25 | 230 | 235 | 230 | 235 | 2,000 |
2004/08/24 | 234 | 235 | 234 | 235 | 3,000 |
2004/08/23 | 235 | 235 | 235 | 235 | 1,000 |
2004/08/20 | 232 | 247 | 232 | 247 | 2,000 |
2004/08/16 | 230 | 250 | 230 | 250 | 6,000 |
2004/08/12 | 280 | 280 | 280 | 280 | 1,000 |
2004/08/11 | 253 | 265 | 253 | 265 | 5,000 |
2004/08/10 | 224 | 244 | 224 | 244 | 3,000 |
2004/08/06 | 230 | 250 | 215 | 250 | 5,000 |
2004/08/05 | 240 | 270 | 240 | 245 | 9,000 |
2004/08/04 | 240 | 259 | 240 | 259 | 7,000 |
2004/08/03 | 250 | 250 | 240 | 250 | 6,000 |
2004/08/02 | 260 | 260 | 240 | 250 | 27,000 |
2004/07/30 | 266 | 266 | 264 | 264 | 7,000 |
2004/07/29 | 262 | 272 | 262 | 272 | 3,000 |
2004/07/28 | 280 | 280 | 277 | 277 | 3,000 |
2004/07/27 | 270 | 285 | 265 | 280 | 16,000 |
2004/07/26 | 270 | 273 | 261 | 271 | 6,000 |
2004/07/23 | 268 | 280 | 260 | 280 | 15,000 |
2004/07/22 | 279 | 290 | 260 | 275 | 36,000 |
2004/07/21 | 265 | 294 | 235 | 284 | 49,000 |
2004/07/20 | 234 | 313 | 234 | 268 | 99,000 |
2004/07/16 | 210 | 234 | 210 | 234 | 23,000 |
2004/07/15 | 210 | 210 | 199 | 209 | 6,000 |
2004/07/12 | 200 | 217 | 200 | 217 | 3,000 |
2004/07/08 | 197 | 202 | 197 | 202 | 2,000 |
2004/07/06 | 201 | 201 | 201 | 201 | 2,000 |
2004/07/02 | 200 | 210 | 200 | 210 | 3,000 |
2004/06/30 | 208 | 210 | 200 | 210 | 5,000 |
2004/06/29 | 201 | 201 | 199 | 199 | 3,000 |
2004/06/28 | 182 | 221 | 182 | 191 | 20,000 |
2004/06/25 | 194 | 194 | 184 | 189 | 4,000 |
2004/06/24 | 194 | 194 | 194 | 194 | 1,000 |
2004/06/23 | 190 | 195 | 190 | 195 | 4,000 |
2004/06/14 | 182 | 184 | 182 | 182 | 10,000 |
2004/06/07 | 194 | 194 | 194 | 194 | 1,000 |
2004/06/03 | 193 | 193 | 193 | 193 | 1,000 |
2004/05/31 | 195 | 195 | 195 | 195 | 1,000 |
2004/05/28 | 194 | 197 | 182 | 190 | 7,000 |
2004/05/27 | 180 | 195 | 180 | 195 | 2,000 |
2004/05/26 | 180 | 180 | 180 | 180 | 6,000 |
2004/05/25 | 180 | 180 | 180 | 180 | 2,000 |
2004/05/24 | 190 | 190 | 190 | 190 | 3,000 |
2004/05/21 | 180 | 190 | 180 | 190 | 9,000 |
2004/05/20 | 170 | 180 | 170 | 180 | 2,000 |
2004/05/19 | 159 | 159 | 159 | 159 | 3,000 |
2004/05/18 | 152 | 155 | 152 | 155 | 11,000 |
2004/05/17 | 163 | 163 | 163 | 163 | 4,000 |
2004/05/14 | 167 | 167 | 160 | 163 | 8,000 |
2004/05/13 | 186 | 186 | 168 | 170 | 15,000 |
2004/05/12 | 165 | 186 | 165 | 186 | 6,000 |
2004/05/11 | 200 | 200 | 200 | 200 | 1,000 |
2004/05/10 | 200 | 200 | 200 | 200 | 1,000 |
2004/04/30 | 204 | 205 | 204 | 205 | 4,000 |
2004/04/28 | 200 | 205 | 200 | 205 | 2,000 |
2004/04/27 | 192 | 192 | 191 | 191 | 2,000 |
2004/04/23 | 207 | 207 | 202 | 207 | 4,000 |
2004/04/22 | 221 | 221 | 215 | 215 | 13,000 |
2004/04/21 | 220 | 225 | 220 | 220 | 9,000 |
2004/04/20 | 226 | 230 | 216 | 220 | 13,000 |
2004/04/19 | 214 | 230 | 214 | 216 | 29,000 |
2004/04/16 | 200 | 205 | 200 | 205 | 5,000 |
2004/04/15 | 201 | 205 | 200 | 200 | 8,000 |
2004/04/14 | 193 | 210 | 193 | 210 | 12,000 |
2004/04/12 | 194 | 194 | 194 | 194 | 1,000 |
2004/04/07 | 195 | 195 | 181 | 184 | 4,000 |
2004/04/06 | 198 | 200 | 198 | 200 | 6,000 |
2004/04/05 | 195 | 196 | 195 | 196 | 4,000 |
2004/04/02 | 192 | 196 | 190 | 196 | 12,000 |
2004/04/01 | 190 | 195 | 190 | 195 | 3,000 |
2004/03/31 | 191 | 198 | 191 | 191 | 11,000 |
2004/03/30 | 186 | 186 | 186 | 186 | 5,000 |
2004/03/29 | 179 | 190 | 179 | 185 | 10,000 |
2004/03/26 | 170 | 175 | 170 | 175 | 5,000 |
2004/03/25 | 160 | 165 | 160 | 165 | 2,000 |
2004/03/24 | 155 | 155 | 155 | 155 | 2,000 |
2004/03/23 | 160 | 160 | 155 | 155 | 8,000 |
2004/03/22 | 158 | 158 | 158 | 158 | 1,000 |
2004/03/19 | 160 | 160 | 156 | 156 | 2,000 |
2004/03/18 | 165 | 165 | 158 | 158 | 11,000 |
2004/03/17 | 175 | 175 | 175 | 175 | 3,000 |
2004/03/16 | 178 | 180 | 165 | 180 | 7,000 |
2004/03/15 | 171 | 171 | 171 | 171 | 1,000 |
2004/03/12 | 162 | 167 | 160 | 160 | 16,000 |
2004/03/11 | 161 | 162 | 160 | 162 | 4,000 |
2004/03/10 | 147 | 160 | 147 | 160 | 7,000 |
2004/03/09 | 145 | 146 | 145 | 146 | 2,000 |
2004/03/08 | 146 | 146 | 145 | 145 | 5,000 |
2004/03/05 | 136 | 145 | 136 | 145 | 17,000 |
2004/03/04 | 135 | 135 | 135 | 135 | 5,000 |
2004/03/03 | 135 | 135 | 135 | 135 | 1,000 |
2004/03/02 | 138 | 138 | 135 | 135 | 2,000 |
2004/03/01 | 138 | 139 | 138 | 138 | 8,000 |
2004/02/27 | 134 | 134 | 134 | 134 | 1,000 |
2004/02/26 | 130 | 130 | 130 | 130 | 1,000 |
2004/02/25 | 124 | 124 | 123 | 123 | 2,000 |
2004/02/24 | 125 | 125 | 124 | 124 | 6,000 |
2004/02/23 | 125 | 125 | 125 | 125 | 9,000 |
2004/02/20 | 121 | 123 | 121 | 123 | 2,000 |
2004/02/18 | 129 | 129 | 129 | 129 | 1,000 |
2004/02/17 | 128 | 128 | 128 | 128 | 1,000 |
2004/02/13 | 130 | 130 | 130 | 130 | 1,000 |
2004/02/12 | 130 | 130 | 130 | 130 | 2,000 |
2004/02/09 | 125 | 125 | 125 | 125 | 8,000 |
2004/02/06 | 125 | 125 | 125 | 125 | 1,000 |
2004/02/04 | 130 | 130 | 130 | 130 | 1,000 |
2004/02/03 | 135 | 135 | 131 | 131 | 3,000 |
2004/02/02 | 138 | 138 | 138 | 138 | 1,000 |
2004/01/30 | 138 | 138 | 138 | 138 | 1,000 |
2004/01/29 | 131 | 131 | 130 | 130 | 6,000 |
2004/01/28 | 141 | 141 | 131 | 131 | 8,000 |
2004/01/26 | 140 | 143 | 135 | 140 | 13,000 |
2004/01/23 | 143 | 143 | 140 | 140 | 7,000 |
2004/01/22 | 142 | 143 | 136 | 143 | 5,000 |
2004/01/21 | 140 | 143 | 140 | 143 | 12,000 |
2004/01/20 | 139 | 139 | 139 | 139 | 3,000 |
2004/01/19 | 125 | 130 | 124 | 130 | 14,000 |
2004/01/14 | 125 | 125 | 123 | 123 | 3,000 |
2004/01/06 | 124 | 124 | 124 | 124 | 1,000 |
2004/01/05 | 125 | 125 | 125 | 125 | 1,000 |