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 |
|---|---|---|---|---|---|
| 2006/12/29 | 398 | 398 | 398 | 398 | 1,000 |
| 2006/12/28 | 394 | 394 | 390 | 390 | 4,000 |
| 2006/12/27 | 395 | 395 | 395 | 395 | 5,000 |
| 2006/12/26 | 387 | 387 | 387 | 387 | 1,000 |
| 2006/12/25 | 393 | 393 | 388 | 393 | 9,000 |
| 2006/12/22 | 391 | 394 | 390 | 394 | 9,000 |
| 2006/12/21 | 391 | 391 | 391 | 391 | 2,000 |
| 2006/12/20 | 391 | 391 | 388 | 389 | 5,000 |
| 2006/12/19 | 396 | 396 | 393 | 396 | 5,000 |
| 2006/12/18 | 401 | 401 | 396 | 396 | 4,000 |
| 2006/12/15 | 399 | 399 | 393 | 393 | 2,000 |
| 2006/12/14 | 391 | 395 | 391 | 395 | 2,000 |
| 2006/12/13 | 390 | 390 | 386 | 386 | 7,000 |
| 2006/12/08 | 388 | 396 | 388 | 396 | 2,000 |
| 2006/12/07 | 396 | 396 | 396 | 396 | 1,000 |
| 2006/12/05 | 404 | 404 | 404 | 404 | 2,000 |
| 2006/12/04 | 399 | 399 | 399 | 399 | 1,000 |
| 2006/12/01 | 400 | 400 | 390 | 399 | 9,000 |
| 2006/11/29 | 386 | 386 | 386 | 386 | 1,000 |
| 2006/11/28 | 390 | 390 | 375 | 378 | 11,000 |
| 2006/11/27 | 390 | 390 | 390 | 390 | 3,000 |
| 2006/11/22 | 385 | 390 | 385 | 390 | 2,000 |
| 2006/11/21 | 390 | 390 | 385 | 385 | 7,000 |
| 2006/11/20 | 400 | 400 | 392 | 393 | 5,000 |
| 2006/11/17 | 410 | 410 | 405 | 410 | 7,000 |
| 2006/11/16 | 407 | 425 | 407 | 425 | 10,000 |
| 2006/11/15 | 392 | 392 | 392 | 392 | 1,000 |
| 2006/11/13 | 391 | 392 | 391 | 392 | 4,000 |
| 2006/11/10 | 405 | 405 | 405 | 405 | 1,000 |
| 2006/11/08 | 393 | 403 | 393 | 403 | 2,000 |
| 2006/11/01 | 410 | 410 | 410 | 410 | 2,000 |
| 2006/10/31 | 409 | 409 | 409 | 409 | 1,000 |
| 2006/10/30 | 406 | 406 | 396 | 396 | 2,000 |
| 2006/10/26 | 401 | 401 | 400 | 400 | 4,000 |
| 2006/10/24 | 400 | 400 | 400 | 400 | 1,000 |
| 2006/10/20 | 400 | 405 | 400 | 405 | 2,000 |
| 2006/10/19 | 390 | 400 | 390 | 400 | 4,000 |
| 2006/10/18 | 386 | 386 | 386 | 386 | 1,000 |
| 2006/10/17 | 386 | 386 | 386 | 386 | 1,000 |
| 2006/10/16 | 385 | 385 | 385 | 385 | 1,000 |
| 2006/10/13 | 385 | 385 | 385 | 385 | 1,000 |
| 2006/10/10 | 388 | 395 | 385 | 395 | 8,000 |
| 2006/10/06 | 400 | 400 | 397 | 397 | 5,000 |
| 2006/10/03 | 402 | 403 | 402 | 403 | 2,000 |
| 2006/09/29 | 409 | 409 | 409 | 409 | 1,000 |
| 2006/09/28 | 396 | 396 | 396 | 396 | 1,000 |
| 2006/09/27 | 391 | 391 | 391 | 391 | 1,000 |
| 2006/09/25 | 390 | 396 | 385 | 396 | 4,000 |
| 2006/09/21 | 410 | 410 | 400 | 400 | 3,000 |
| 2006/09/20 | 429 | 429 | 420 | 420 | 2,000 |
| 2006/09/19 | 430 | 430 | 430 | 430 | 1,000 |
| 2006/09/15 | 430 | 439 | 430 | 430 | 3,000 |
| 2006/09/14 | 430 | 440 | 430 | 440 | 2,000 |
| 2006/09/13 | 405 | 420 | 405 | 420 | 7,000 |
| 2006/09/12 | 394 | 415 | 394 | 415 | 4,000 |
| 2006/09/11 | 400 | 400 | 400 | 400 | 1,000 |
| 2006/09/08 | 400 | 400 | 400 | 400 | 1,000 |
| 2006/09/07 | 386 | 400 | 386 | 400 | 2,000 |
| 2006/09/06 | 400 | 410 | 400 | 410 | 3,000 |
| 2006/09/05 | 390 | 400 | 390 | 400 | 2,000 |
| 2006/08/31 | 375 | 375 | 375 | 375 | 3,000 |
| 2006/08/30 | 388 | 388 | 388 | 388 | 1,000 |
| 2006/08/28 | 374 | 388 | 374 | 388 | 5,000 |
| 2006/08/25 | 390 | 390 | 390 | 390 | 1,000 |
| 2006/08/24 | 390 | 390 | 390 | 390 | 1,000 |
| 2006/08/23 | 386 | 390 | 386 | 390 | 2,000 |
| 2006/08/22 | 387 | 387 | 387 | 387 | 1,000 |
| 2006/08/21 | 385 | 385 | 385 | 385 | 1,000 |
| 2006/08/18 | 380 | 380 | 380 | 380 | 2,000 |
| 2006/08/16 | 380 | 380 | 380 | 380 | 1,000 |
| 2006/08/09 | 385 | 385 | 385 | 385 | 4,000 |
| 2006/08/08 | 390 | 395 | 390 | 395 | 4,000 |
| 2006/08/07 | 390 | 390 | 390 | 390 | 1,000 |
| 2006/08/04 | 377 | 388 | 377 | 388 | 4,000 |
| 2006/08/02 | 376 | 376 | 376 | 376 | 2,000 |
| 2006/07/31 | 379 | 380 | 378 | 378 | 9,000 |
| 2006/07/26 | 380 | 380 | 380 | 380 | 1,000 |
| 2006/07/25 | 370 | 370 | 370 | 370 | 1,000 |
| 2006/07/21 | 373 | 373 | 373 | 373 | 1,000 |
| 2006/07/20 | 399 | 399 | 379 | 379 | 5,000 |
| 2006/07/19 | 361 | 361 | 360 | 360 | 2,000 |
| 2006/07/18 | 388 | 388 | 370 | 380 | 8,000 |
| 2006/07/14 | 385 | 388 | 384 | 388 | 4,000 |
| 2006/07/05 | 400 | 400 | 400 | 400 | 1,000 |
| 2006/07/04 | 410 | 410 | 410 | 410 | 3,000 |
| 2006/06/30 | 400 | 410 | 400 | 410 | 3,000 |
| 2006/06/29 | 400 | 400 | 400 | 400 | 1,000 |
| 2006/06/28 | 400 | 400 | 400 | 400 | 3,000 |
| 2006/06/23 | 393 | 393 | 392 | 392 | 2,000 |
| 2006/06/22 | 391 | 398 | 391 | 398 | 4,000 |
| 2006/06/21 | 388 | 388 | 388 | 388 | 16,000 |
| 2006/06/19 | 385 | 385 | 381 | 385 | 4,000 |
| 2006/06/16 | 369 | 382 | 369 | 382 | 8,000 |
| 2006/06/15 | 383 | 383 | 356 | 363 | 13,000 |
| 2006/06/14 | 365 | 383 | 360 | 383 | 15,000 |
| 2006/06/13 | 376 | 376 | 375 | 375 | 3,000 |
| 2006/06/12 | 375 | 380 | 375 | 380 | 4,000 |
| 2006/06/09 | 367 | 370 | 362 | 370 | 6,000 |
| 2006/06/08 | 385 | 385 | 360 | 370 | 8,000 |
| 2006/06/07 | 390 | 390 | 365 | 380 | 26,000 |
| 2006/06/06 | 416 | 416 | 405 | 405 | 8,000 |
| 2006/06/02 | 451 | 451 | 451 | 451 | 2,000 |
| 2006/05/31 | 440 | 455 | 440 | 455 | 16,000 |
| 2006/05/30 | 470 | 470 | 455 | 465 | 8,000 |
| 2006/05/29 | 465 | 470 | 461 | 470 | 3,000 |
| 2006/05/25 | 465 | 478 | 465 | 478 | 4,000 |
| 2006/05/23 | 469 | 478 | 469 | 478 | 5,000 |
| 2006/05/22 | 468 | 469 | 468 | 469 | 4,000 |
| 2006/05/19 | 479 | 480 | 479 | 480 | 6,000 |
| 2006/05/18 | 465 | 480 | 465 | 480 | 3,000 |
| 2006/05/17 | 472 | 483 | 470 | 483 | 5,000 |
| 2006/05/16 | 475 | 484 | 473 | 484 | 6,000 |
| 2006/05/15 | 489 | 489 | 489 | 489 | 2,000 |
| 2006/05/12 | 482 | 489 | 482 | 489 | 2,000 |
| 2006/05/11 | 484 | 493 | 483 | 490 | 6,000 |
| 2006/05/10 | 493 | 493 | 493 | 493 | 1,000 |
| 2006/05/08 | 495 | 495 | 495 | 495 | 1,000 |
| 2006/05/02 | 490 | 495 | 490 | 495 | 3,000 |
| 2006/05/01 | 490 | 495 | 490 | 495 | 3,000 |
| 2006/04/28 | 500 | 500 | 480 | 480 | 3,000 |
| 2006/04/25 | 494 | 497 | 494 | 497 | 4,000 |
| 2006/04/24 | 483 | 493 | 483 | 484 | 8,000 |
| 2006/04/21 | 505 | 505 | 481 | 503 | 19,000 |
| 2006/04/20 | 506 | 506 | 505 | 505 | 3,000 |
| 2006/04/19 | 510 | 510 | 505 | 510 | 8,000 |
| 2006/04/18 | 510 | 510 | 510 | 510 | 1,000 |
| 2006/04/17 | 508 | 510 | 503 | 510 | 7,000 |
| 2006/04/14 | 510 | 510 | 508 | 508 | 4,000 |
| 2006/04/13 | 505 | 511 | 505 | 511 | 7,000 |
| 2006/04/12 | 505 | 507 | 504 | 507 | 14,000 |
| 2006/04/11 | 505 | 510 | 503 | 503 | 7,000 |
| 2006/04/10 | 512 | 512 | 505 | 509 | 6,000 |
| 2006/04/07 | 501 | 507 | 500 | 507 | 8,000 |
| 2006/04/06 | 501 | 509 | 495 | 501 | 20,000 |
| 2006/04/05 | 510 | 510 | 500 | 500 | 4,000 |
| 2006/04/04 | 495 | 510 | 495 | 510 | 15,000 |
| 2006/04/03 | 498 | 500 | 494 | 494 | 21,000 |
| 2006/03/31 | 488 | 497 | 488 | 497 | 4,000 |
| 2006/03/30 | 483 | 493 | 483 | 493 | 6,000 |
| 2006/03/29 | 482 | 490 | 482 | 488 | 4,000 |
| 2006/03/28 | 484 | 484 | 484 | 484 | 3,000 |
| 2006/03/27 | 495 | 495 | 490 | 490 | 5,000 |
| 2006/03/24 | 495 | 495 | 495 | 495 | 1,000 |
| 2006/03/23 | 507 | 507 | 493 | 493 | 9,000 |
| 2006/03/22 | 502 | 504 | 502 | 502 | 5,000 |
| 2006/03/20 | 509 | 509 | 501 | 504 | 22,000 |
| 2006/03/17 | 510 | 510 | 510 | 510 | 1,000 |
| 2006/03/16 | 505 | 510 | 498 | 510 | 9,000 |
| 2006/03/15 | 499 | 526 | 499 | 513 | 40,000 |
| 2006/03/14 | 492 | 503 | 490 | 500 | 17,000 |
| 2006/03/13 | 490 | 493 | 481 | 489 | 27,000 |
| 2006/03/10 | 480 | 482 | 480 | 481 | 6,000 |
| 2006/03/09 | 471 | 477 | 471 | 477 | 9,000 |
| 2006/03/08 | 472 | 472 | 472 | 472 | 1,000 |
| 2006/03/06 | 463 | 468 | 463 | 468 | 4,000 |
| 2006/03/03 | 465 | 471 | 463 | 465 | 7,000 |
| 2006/03/01 | 463 | 473 | 463 | 473 | 7,000 |
| 2006/02/28 | 464 | 477 | 464 | 477 | 4,000 |
| 2006/02/27 | 463 | 470 | 463 | 470 | 4,000 |
| 2006/02/24 | 469 | 473 | 469 | 473 | 5,000 |
| 2006/02/23 | 446 | 460 | 446 | 460 | 12,000 |
| 2006/02/21 | 441 | 450 | 440 | 450 | 5,000 |
| 2006/02/20 | 459 | 460 | 455 | 455 | 5,000 |
| 2006/02/17 | 465 | 471 | 461 | 471 | 12,000 |
| 2006/02/16 | 473 | 473 | 469 | 469 | 6,000 |
| 2006/02/15 | 465 | 473 | 463 | 473 | 7,000 |
| 2006/02/14 | 466 | 466 | 465 | 465 | 7,000 |
| 2006/02/13 | 485 | 485 | 467 | 468 | 14,000 |
| 2006/02/10 | 465 | 470 | 458 | 470 | 6,000 |
| 2006/02/09 | 456 | 460 | 455 | 460 | 9,000 |
| 2006/02/08 | 458 | 458 | 447 | 456 | 16,000 |
| 2006/02/07 | 467 | 467 | 460 | 460 | 10,000 |
| 2006/02/06 | 465 | 467 | 456 | 467 | 12,000 |
| 2006/02/03 | 470 | 470 | 470 | 470 | 1,000 |
| 2006/02/02 | 479 | 479 | 460 | 470 | 10,000 |
| 2006/02/01 | 489 | 489 | 477 | 479 | 6,000 |
| 2006/01/31 | 476 | 486 | 476 | 486 | 3,000 |
| 2006/01/30 | 493 | 493 | 492 | 493 | 5,000 |
| 2006/01/27 | 470 | 483 | 470 | 483 | 4,000 |
| 2006/01/26 | 480 | 480 | 465 | 473 | 13,000 |
| 2006/01/25 | 470 | 480 | 470 | 476 | 11,000 |
| 2006/01/24 | 455 | 465 | 455 | 465 | 10,000 |
| 2006/01/23 | 460 | 460 | 455 | 455 | 5,000 |
| 2006/01/20 | 467 | 489 | 453 | 487 | 38,000 |
| 2006/01/19 | 472 | 472 | 458 | 468 | 5,000 |
| 2006/01/18 | 475 | 475 | 441 | 473 | 27,000 |
| 2006/01/17 | 518 | 518 | 505 | 505 | 16,000 |
| 2006/01/16 | 520 | 525 | 515 | 518 | 18,000 |
| 2006/01/13 | 510 | 513 | 508 | 513 | 15,000 |
| 2006/01/12 | 498 | 508 | 498 | 508 | 20,000 |
| 2006/01/11 | 486 | 496 | 486 | 496 | 18,000 |
| 2006/01/10 | 480 | 484 | 480 | 484 | 12,000 |
| 2006/01/06 | 458 | 465 | 458 | 465 | 14,000 |
| 2006/01/05 | 463 | 463 | 455 | 456 | 7,000 |
| 2006/01/04 | 450 | 454 | 450 | 454 | 12,000 |