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 |
---|---|---|---|---|---|
2005/12/30 | 446 | 449 | 438 | 449 | 7,000 |
2005/12/29 | 452 | 455 | 446 | 450 | 7,000 |
2005/12/28 | 457 | 457 | 450 | 451 | 4,000 |
2005/12/27 | 460 | 460 | 439 | 442 | 23,000 |
2005/12/26 | 430 | 475 | 430 | 464 | 28,000 |
2005/12/22 | 424 | 428 | 424 | 427 | 7,000 |
2005/12/21 | 427 | 427 | 421 | 426 | 11,000 |
2005/12/20 | 420 | 430 | 420 | 428 | 9,000 |
2005/12/19 | 412 | 430 | 412 | 430 | 20,000 |
2005/12/16 | 405 | 409 | 404 | 408 | 8,000 |
2005/12/15 | 401 | 404 | 401 | 404 | 10,000 |
2005/12/13 | 400 | 400 | 400 | 400 | 1,000 |
2005/12/12 | 404 | 404 | 404 | 404 | 1,000 |
2005/12/08 | 405 | 405 | 394 | 404 | 10,000 |
2005/12/07 | 403 | 414 | 403 | 414 | 8,000 |
2005/12/06 | 403 | 403 | 403 | 403 | 7,000 |
2005/12/05 | 418 | 418 | 408 | 408 | 14,000 |
2005/12/02 | 409 | 420 | 405 | 420 | 18,000 |
2005/12/01 | 410 | 410 | 403 | 410 | 6,000 |
2005/11/30 | 410 | 411 | 410 | 410 | 4,000 |
2005/11/29 | 406 | 414 | 405 | 414 | 21,000 |
2005/11/28 | 400 | 405 | 391 | 405 | 19,000 |
2005/11/25 | 388 | 390 | 386 | 390 | 11,000 |
2005/11/24 | 388 | 388 | 388 | 388 | 3,000 |
2005/11/22 | 390 | 390 | 390 | 390 | 1,000 |
2005/11/21 | 395 | 395 | 395 | 395 | 2,000 |
2005/11/18 | 395 | 400 | 393 | 393 | 6,000 |
2005/11/17 | 404 | 404 | 394 | 399 | 14,000 |
2005/11/16 | 407 | 407 | 397 | 397 | 9,000 |
2005/11/15 | 391 | 397 | 386 | 397 | 14,000 |
2005/11/14 | 380 | 394 | 380 | 394 | 15,000 |
2005/11/11 | 370 | 374 | 365 | 374 | 15,000 |
2005/11/10 | 363 | 370 | 363 | 370 | 13,000 |
2005/11/09 | 362 | 362 | 362 | 362 | 3,000 |
2005/11/08 | 363 | 366 | 363 | 366 | 8,000 |
2005/11/07 | 369 | 370 | 368 | 368 | 10,000 |
2005/11/04 | 364 | 369 | 360 | 369 | 20,000 |
2005/11/02 | 365 | 365 | 362 | 364 | 18,000 |
2005/11/01 | 355 | 377 | 355 | 374 | 16,000 |
2005/10/31 | 351 | 351 | 350 | 351 | 18,000 |
2005/10/28 | 343 | 349 | 340 | 349 | 10,000 |
2005/10/26 | 337 | 343 | 337 | 343 | 4,000 |
2005/10/25 | 350 | 350 | 337 | 345 | 12,000 |
2005/10/24 | 352 | 352 | 349 | 350 | 17,000 |
2005/10/21 | 346 | 351 | 343 | 348 | 73,000 |
2005/10/20 | 326 | 355 | 324 | 345 | 186,000 |
2005/10/19 | 330 | 330 | 324 | 328 | 10,000 |
2005/10/18 | 330 | 330 | 330 | 330 | 16,000 |
2005/10/17 | 329 | 330 | 329 | 330 | 5,000 |
2005/10/14 | 321 | 334 | 321 | 334 | 18,000 |
2005/10/13 | 327 | 329 | 323 | 324 | 20,000 |
2005/10/12 | 318 | 327 | 316 | 327 | 4,000 |
2005/10/11 | 322 | 322 | 322 | 322 | 2,000 |
2005/10/06 | 324 | 324 | 324 | 324 | 1,000 |
2005/10/05 | 321 | 325 | 321 | 321 | 11,000 |
2005/10/04 | 315 | 328 | 310 | 320 | 8,000 |
2005/09/30 | 319 | 319 | 310 | 310 | 7,000 |
2005/09/29 | 313 | 316 | 305 | 316 | 18,000 |
2005/09/28 | 314 | 314 | 313 | 313 | 6,000 |
2005/09/27 | 319 | 319 | 314 | 314 | 29,000 |
2005/09/26 | 323 | 323 | 320 | 320 | 8,000 |
2005/09/22 | 317 | 324 | 317 | 324 | 23,000 |
2005/09/21 | 317 | 319 | 316 | 317 | 20,000 |
2005/09/20 | 323 | 323 | 320 | 321 | 21,000 |
2005/09/16 | 321 | 323 | 318 | 323 | 16,000 |
2005/09/15 | 321 | 329 | 319 | 329 | 6,000 |
2005/09/14 | 319 | 319 | 319 | 319 | 1,000 |
2005/09/13 | 320 | 321 | 320 | 320 | 4,000 |
2005/09/12 | 321 | 321 | 321 | 321 | 1,000 |
2005/09/09 | 322 | 322 | 322 | 322 | 2,000 |
2005/09/08 | 319 | 324 | 317 | 322 | 24,000 |
2005/09/07 | 320 | 320 | 319 | 320 | 8,000 |
2005/09/06 | 320 | 320 | 317 | 317 | 3,000 |
2005/09/05 | 315 | 325 | 315 | 325 | 2,000 |
2005/09/01 | 319 | 319 | 319 | 319 | 2,000 |
2005/08/31 | 319 | 319 | 319 | 319 | 3,000 |
2005/08/30 | 315 | 316 | 315 | 315 | 3,000 |
2005/08/29 | 311 | 320 | 311 | 320 | 8,000 |
2005/08/26 | 323 | 323 | 320 | 320 | 6,000 |
2005/08/25 | 324 | 324 | 323 | 323 | 5,000 |
2005/08/24 | 324 | 324 | 324 | 324 | 1,000 |
2005/08/23 | 320 | 325 | 318 | 325 | 8,000 |
2005/08/22 | 318 | 318 | 318 | 318 | 2,000 |
2005/08/18 | 325 | 327 | 325 | 327 | 3,000 |
2005/08/17 | 318 | 328 | 318 | 327 | 8,000 |
2005/08/15 | 320 | 329 | 320 | 329 | 10,000 |
2005/08/12 | 310 | 316 | 310 | 316 | 10,000 |
2005/08/11 | 329 | 329 | 320 | 320 | 3,000 |
2005/08/10 | 323 | 324 | 323 | 324 | 4,000 |
2005/08/09 | 320 | 320 | 320 | 320 | 3,000 |
2005/08/08 | 317 | 320 | 310 | 320 | 6,000 |
2005/08/05 | 324 | 324 | 316 | 316 | 5,000 |
2005/08/04 | 322 | 324 | 322 | 324 | 5,000 |
2005/08/03 | 324 | 324 | 322 | 322 | 9,000 |
2005/08/02 | 322 | 322 | 322 | 322 | 1,000 |
2005/08/01 | 321 | 321 | 321 | 321 | 1,000 |
2005/07/29 | 330 | 331 | 321 | 331 | 4,000 |
2005/07/27 | 315 | 330 | 315 | 330 | 7,000 |
2005/07/26 | 325 | 329 | 320 | 325 | 8,000 |
2005/07/25 | 317 | 325 | 312 | 325 | 12,000 |
2005/07/22 | 330 | 330 | 327 | 327 | 3,000 |
2005/07/21 | 327 | 330 | 327 | 330 | 7,000 |
2005/07/20 | 339 | 339 | 330 | 330 | 6,000 |
2005/07/19 | 328 | 336 | 328 | 335 | 19,000 |
2005/07/15 | 318 | 325 | 318 | 325 | 18,000 |
2005/07/14 | 315 | 317 | 315 | 317 | 5,000 |
2005/07/13 | 318 | 318 | 313 | 313 | 12,000 |
2005/07/12 | 318 | 319 | 318 | 319 | 2,000 |
2005/07/11 | 319 | 319 | 319 | 319 | 1,000 |
2005/07/08 | 317 | 318 | 315 | 315 | 12,000 |
2005/07/07 | 317 | 317 | 316 | 316 | 5,000 |
2005/07/06 | 313 | 316 | 313 | 316 | 5,000 |
2005/07/05 | 319 | 319 | 315 | 315 | 11,000 |
2005/07/04 | 319 | 319 | 309 | 319 | 25,000 |
2005/07/01 | 320 | 320 | 317 | 318 | 5,000 |
2005/06/30 | 320 | 320 | 317 | 317 | 2,000 |
2005/06/29 | 317 | 320 | 317 | 317 | 5,000 |
2005/06/28 | 316 | 316 | 316 | 316 | 1,000 |
2005/06/27 | 315 | 316 | 315 | 316 | 2,000 |
2005/06/24 | 323 | 323 | 320 | 320 | 6,000 |
2005/06/23 | 325 | 325 | 325 | 325 | 3,000 |
2005/06/22 | 331 | 331 | 324 | 324 | 14,000 |
2005/06/21 | 322 | 328 | 322 | 328 | 9,000 |
2005/06/20 | 318 | 319 | 317 | 319 | 5,000 |
2005/06/17 | 315 | 318 | 315 | 318 | 9,000 |
2005/06/16 | 319 | 319 | 313 | 313 | 15,000 |
2005/06/15 | 315 | 315 | 313 | 313 | 3,000 |
2005/06/14 | 328 | 328 | 322 | 323 | 6,000 |
2005/06/13 | 315 | 318 | 315 | 318 | 4,000 |
2005/06/10 | 315 | 315 | 308 | 314 | 14,000 |
2005/06/09 | 325 | 325 | 317 | 319 | 5,000 |
2005/06/08 | 334 | 343 | 330 | 330 | 47,000 |
2005/06/07 | 325 | 329 | 309 | 329 | 100,000 |
2005/06/06 | 322 | 322 | 307 | 315 | 22,000 |
2005/06/03 | 330 | 330 | 320 | 320 | 9,000 |
2005/06/02 | 340 | 340 | 340 | 340 | 3,000 |
2005/06/01 | 330 | 340 | 330 | 340 | 3,000 |
2005/05/31 | 337 | 342 | 337 | 337 | 4,000 |
2005/05/30 | 362 | 362 | 362 | 362 | 1,000 |
2005/05/25 | 370 | 380 | 365 | 380 | 7,000 |
2005/05/24 | 379 | 380 | 379 | 380 | 3,000 |
2005/05/23 | 384 | 384 | 383 | 383 | 2,000 |
2005/05/20 | 383 | 395 | 383 | 395 | 4,000 |
2005/05/19 | 384 | 384 | 374 | 381 | 13,000 |
2005/05/18 | 375 | 384 | 375 | 384 | 2,000 |
2005/05/17 | 379 | 389 | 379 | 389 | 4,000 |
2005/05/16 | 398 | 398 | 375 | 389 | 3,000 |
2005/05/13 | 375 | 398 | 375 | 398 | 8,000 |
2005/05/12 | 370 | 390 | 355 | 390 | 6,000 |
2005/05/10 | 389 | 400 | 385 | 400 | 17,000 |
2005/05/09 | 404 | 409 | 395 | 409 | 3,000 |
2005/05/06 | 422 | 422 | 409 | 414 | 9,000 |
2005/05/02 | 410 | 423 | 410 | 423 | 10,000 |
2005/04/28 | 395 | 440 | 395 | 440 | 8,000 |
2005/04/27 | 414 | 414 | 409 | 410 | 6,000 |
2005/04/26 | 427 | 427 | 395 | 409 | 8,000 |
2005/04/25 | 411 | 430 | 411 | 430 | 17,000 |
2005/04/22 | 384 | 420 | 384 | 411 | 29,000 |
2005/04/21 | 398 | 398 | 375 | 389 | 15,000 |
2005/04/20 | 355 | 399 | 355 | 399 | 53,000 |
2005/04/19 | 340 | 359 | 340 | 359 | 53,000 |
2005/04/18 | 315 | 344 | 305 | 344 | 18,000 |
2005/04/15 | 315 | 325 | 315 | 325 | 2,000 |
2005/04/13 | 316 | 328 | 316 | 328 | 22,000 |
2005/04/12 | 332 | 332 | 332 | 332 | 1,000 |
2005/04/08 | 314 | 333 | 314 | 333 | 8,000 |
2005/04/07 | 322 | 339 | 305 | 339 | 12,000 |
2005/04/04 | 335 | 339 | 330 | 339 | 3,000 |
2005/03/31 | 335 | 345 | 335 | 345 | 2,000 |
2005/03/30 | 355 | 355 | 340 | 349 | 5,000 |
2005/03/29 | 325 | 360 | 325 | 360 | 10,000 |
2005/03/28 | 320 | 328 | 315 | 328 | 8,000 |
2005/03/25 | 319 | 329 | 319 | 329 | 2,000 |
2005/03/24 | 325 | 329 | 325 | 329 | 2,000 |
2005/03/23 | 329 | 333 | 329 | 333 | 2,000 |
2005/03/22 | 339 | 339 | 329 | 329 | 3,000 |
2005/03/18 | 328 | 334 | 328 | 334 | 9,000 |
2005/03/17 | 325 | 339 | 325 | 339 | 5,000 |
2005/03/16 | 331 | 350 | 331 | 350 | 3,000 |
2005/03/15 | 338 | 358 | 321 | 353 | 19,000 |
2005/03/14 | 317 | 340 | 312 | 338 | 24,000 |
2005/03/11 | 318 | 318 | 318 | 318 | 1,000 |
2005/03/10 | 317 | 318 | 314 | 318 | 8,000 |
2005/03/09 | 310 | 319 | 305 | 319 | 8,000 |
2005/03/08 | 317 | 320 | 317 | 320 | 3,000 |
2005/03/07 | 321 | 325 | 301 | 325 | 13,000 |
2005/03/04 | 327 | 328 | 315 | 326 | 14,000 |
2005/03/03 | 294 | 315 | 294 | 314 | 17,000 |
2005/03/02 | 300 | 300 | 295 | 300 | 5,000 |
2005/03/01 | 299 | 300 | 296 | 300 | 7,000 |
2005/02/28 | 291 | 306 | 291 | 300 | 19,000 |
2005/02/25 | 288 | 290 | 287 | 290 | 19,000 |
2005/02/24 | 288 | 288 | 288 | 288 | 5,000 |
2005/02/23 | 288 | 288 | 273 | 286 | 20,000 |
2005/02/22 | 263 | 290 | 262 | 290 | 25,000 |
2005/02/21 | 258 | 262 | 258 | 262 | 11,000 |
2005/02/18 | 255 | 258 | 255 | 258 | 5,000 |
2005/02/17 | 248 | 256 | 248 | 256 | 10,000 |
2005/02/16 | 249 | 256 | 249 | 256 | 2,000 |
2005/02/15 | 257 | 257 | 257 | 257 | 1,000 |
2005/02/14 | 250 | 257 | 247 | 257 | 4,000 |
2005/02/10 | 257 | 257 | 250 | 257 | 6,000 |
2005/02/09 | 255 | 258 | 252 | 257 | 14,000 |
2005/02/08 | 255 | 255 | 255 | 255 | 1,000 |
2005/02/07 | 255 | 255 | 254 | 254 | 2,000 |
2005/02/04 | 251 | 253 | 241 | 253 | 4,000 |
2005/02/03 | 248 | 251 | 248 | 251 | 4,000 |
2005/02/02 | 250 | 253 | 245 | 253 | 14,000 |
2005/02/01 | 255 | 255 | 255 | 255 | 2,000 |
2005/01/31 | 255 | 255 | 255 | 255 | 1,000 |
2005/01/28 | 255 | 255 | 255 | 255 | 1,000 |
2005/01/26 | 255 | 255 | 255 | 255 | 1,000 |
2005/01/25 | 255 | 255 | 255 | 255 | 1,000 |
2005/01/24 | 255 | 255 | 255 | 255 | 5,000 |
2005/01/21 | 249 | 259 | 249 | 259 | 8,000 |
2005/01/20 | 254 | 257 | 250 | 255 | 10,000 |
2005/01/19 | 250 | 255 | 250 | 255 | 12,000 |
2005/01/18 | 258 | 260 | 250 | 250 | 20,000 |
2005/01/17 | 251 | 259 | 251 | 259 | 6,000 |
2005/01/14 | 250 | 250 | 241 | 249 | 6,000 |
2005/01/13 | 235 | 250 | 235 | 250 | 17,000 |
2005/01/12 | 232 | 234 | 232 | 234 | 3,000 |
2005/01/11 | 230 | 234 | 230 | 231 | 6,000 |
2005/01/07 | 234 | 234 | 230 | 230 | 7,000 |
2005/01/06 | 234 | 234 | 234 | 234 | 2,000 |
2005/01/05 | 230 | 238 | 229 | 238 | 5,000 |