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 |
---|---|---|---|---|---|
2007/12/28 | 290 | 300 | 290 | 300 | 3,000 |
2007/12/27 | 288 | 295 | 288 | 290 | 11,000 |
2007/12/25 | 293 | 293 | 293 | 293 | 2,000 |
2007/12/21 | 307 | 307 | 300 | 300 | 4,000 |
2007/12/20 | 302 | 307 | 302 | 307 | 4,000 |
2007/12/19 | 312 | 312 | 312 | 312 | 3,000 |
2007/12/18 | 310 | 313 | 310 | 310 | 14,000 |
2007/12/17 | 318 | 318 | 318 | 318 | 1,000 |
2007/12/14 | 317 | 322 | 317 | 322 | 2,000 |
2007/12/13 | 317 | 317 | 312 | 312 | 9,000 |
2007/12/12 | 325 | 325 | 325 | 325 | 2,000 |
2007/12/11 | 330 | 330 | 315 | 325 | 13,000 |
2007/12/10 | 358 | 358 | 325 | 342 | 22,000 |
2007/12/05 | 359 | 359 | 359 | 359 | 2,000 |
2007/11/29 | 348 | 363 | 348 | 363 | 5,000 |
2007/11/28 | 338 | 343 | 338 | 343 | 3,000 |
2007/11/27 | 334 | 343 | 334 | 343 | 3,000 |
2007/11/26 | 339 | 344 | 339 | 344 | 2,000 |
2007/11/22 | 339 | 354 | 339 | 354 | 6,000 |
2007/11/15 | 346 | 346 | 346 | 346 | 2,000 |
2007/11/14 | 336 | 346 | 331 | 331 | 3,000 |
2007/11/09 | 340 | 346 | 336 | 346 | 5,000 |
2007/11/05 | 355 | 355 | 350 | 355 | 6,000 |
2007/11/01 | 340 | 355 | 340 | 355 | 4,000 |
2007/10/31 | 358 | 358 | 358 | 358 | 1,000 |
2007/10/24 | 358 | 358 | 358 | 358 | 2,000 |
2007/10/23 | 339 | 348 | 339 | 348 | 3,000 |
2007/10/19 | 344 | 344 | 344 | 344 | 1,000 |
2007/10/18 | 338 | 347 | 338 | 345 | 6,000 |
2007/10/17 | 320 | 336 | 320 | 336 | 8,000 |
2007/10/16 | 330 | 330 | 330 | 330 | 1,000 |
2007/10/15 | 335 | 335 | 331 | 331 | 28,000 |
2007/10/12 | 351 | 355 | 335 | 335 | 5,000 |
2007/10/10 | 350 | 350 | 350 | 350 | 2,000 |
2007/10/02 | 355 | 360 | 355 | 360 | 2,000 |
2007/09/27 | 370 | 370 | 370 | 370 | 1,000 |
2007/09/26 | 365 | 370 | 365 | 370 | 2,000 |
2007/09/20 | 360 | 360 | 360 | 360 | 1,000 |
2007/09/19 | 338 | 350 | 338 | 350 | 6,000 |
2007/09/18 | 330 | 340 | 330 | 340 | 3,000 |
2007/09/14 | 340 | 340 | 340 | 340 | 1,000 |
2007/09/11 | 346 | 346 | 344 | 344 | 2,000 |
2007/09/10 | 356 | 356 | 331 | 341 | 13,000 |
2007/09/05 | 371 | 371 | 371 | 371 | 1,000 |
2007/08/31 | 385 | 385 | 385 | 385 | 1,000 |
2007/08/29 | 371 | 371 | 370 | 370 | 2,000 |
2007/08/28 | 378 | 378 | 378 | 378 | 7,000 |
2007/08/22 | 373 | 378 | 373 | 378 | 3,000 |
2007/08/21 | 373 | 383 | 373 | 383 | 2,000 |
2007/08/16 | 378 | 392 | 360 | 392 | 12,000 |
2007/08/14 | 395 | 404 | 395 | 404 | 2,000 |
2007/08/13 | 378 | 390 | 376 | 390 | 6,000 |
2007/08/10 | 393 | 397 | 393 | 397 | 5,000 |
2007/08/09 | 401 | 406 | 401 | 406 | 4,000 |
2007/08/08 | 394 | 396 | 394 | 396 | 2,000 |
2007/08/07 | 396 | 396 | 395 | 395 | 3,000 |
2007/08/01 | 398 | 398 | 398 | 398 | 1,000 |
2007/07/31 | 400 | 400 | 400 | 400 | 1,000 |
2007/07/30 | 400 | 400 | 400 | 400 | 7,000 |
2007/07/27 | 399 | 409 | 399 | 404 | 14,000 |
2007/07/26 | 413 | 413 | 413 | 413 | 2,000 |
2007/07/24 | 410 | 420 | 410 | 420 | 3,000 |
2007/07/23 | 422 | 422 | 422 | 422 | 4,000 |
2007/07/20 | 414 | 425 | 405 | 425 | 14,000 |
2007/07/19 | 430 | 433 | 418 | 433 | 8,000 |
2007/07/18 | 439 | 439 | 439 | 439 | 1,000 |
2007/07/11 | 435 | 439 | 435 | 439 | 2,000 |
2007/07/10 | 430 | 443 | 430 | 443 | 7,000 |
2007/07/09 | 445 | 448 | 440 | 448 | 3,000 |
2007/07/06 | 436 | 445 | 435 | 445 | 3,000 |
2007/07/05 | 423 | 438 | 423 | 435 | 5,000 |
2007/07/04 | 426 | 438 | 426 | 438 | 3,000 |
2007/07/03 | 434 | 434 | 431 | 431 | 2,000 |
2007/07/02 | 440 | 440 | 434 | 434 | 2,000 |
2007/06/28 | 448 | 448 | 433 | 443 | 4,000 |
2007/06/27 | 456 | 456 | 456 | 456 | 4,000 |
2007/06/26 | 450 | 460 | 450 | 458 | 5,000 |
2007/06/25 | 437 | 437 | 426 | 436 | 3,000 |
2007/06/22 | 425 | 432 | 425 | 432 | 8,000 |
2007/06/21 | 414 | 423 | 414 | 423 | 3,000 |
2007/06/20 | 397 | 414 | 397 | 414 | 5,000 |
2007/06/19 | 400 | 404 | 400 | 404 | 3,000 |
2007/06/18 | 395 | 400 | 395 | 400 | 3,000 |
2007/06/13 | 399 | 401 | 395 | 401 | 13,000 |
2007/06/12 | 400 | 400 | 400 | 400 | 1,000 |
2007/06/11 | 404 | 404 | 404 | 404 | 1,000 |
2007/06/06 | 402 | 402 | 402 | 402 | 1,000 |
2007/06/05 | 400 | 403 | 400 | 403 | 2,000 |
2007/06/04 | 400 | 404 | 400 | 404 | 2,000 |
2007/06/01 | 395 | 403 | 395 | 403 | 3,000 |
2007/05/31 | 403 | 403 | 403 | 403 | 1,000 |
2007/05/30 | 404 | 404 | 404 | 404 | 1,000 |
2007/05/28 | 390 | 405 | 390 | 405 | 4,000 |
2007/05/21 | 385 | 395 | 385 | 395 | 3,000 |
2007/05/17 | 385 | 390 | 385 | 390 | 3,000 |
2007/05/16 | 397 | 397 | 390 | 390 | 3,000 |
2007/05/15 | 396 | 396 | 396 | 396 | 2,000 |
2007/05/11 | 397 | 402 | 397 | 402 | 6,000 |
2007/05/10 | 400 | 403 | 400 | 403 | 3,000 |
2007/05/09 | 401 | 405 | 401 | 405 | 3,000 |
2007/05/08 | 399 | 408 | 399 | 408 | 3,000 |
2007/05/07 | 398 | 408 | 398 | 408 | 3,000 |
2007/04/25 | 400 | 405 | 397 | 405 | 6,000 |
2007/04/19 | 400 | 415 | 400 | 415 | 2,000 |
2007/04/16 | 399 | 415 | 399 | 415 | 4,000 |
2007/04/12 | 405 | 419 | 404 | 419 | 6,000 |
2007/04/06 | 410 | 413 | 410 | 413 | 2,000 |
2007/04/04 | 404 | 415 | 404 | 415 | 6,000 |
2007/04/03 | 408 | 417 | 407 | 417 | 4,000 |
2007/04/02 | 412 | 418 | 405 | 418 | 4,000 |
2007/03/28 | 427 | 427 | 427 | 427 | 2,000 |
2007/03/27 | 420 | 424 | 416 | 424 | 6,000 |
2007/03/23 | 425 | 425 | 425 | 425 | 15,000 |
2007/03/20 | 424 | 429 | 424 | 429 | 2,000 |
2007/03/19 | 419 | 419 | 419 | 419 | 2,000 |
2007/03/16 | 430 | 430 | 430 | 430 | 2,000 |
2007/03/15 | 418 | 432 | 418 | 432 | 3,000 |
2007/03/14 | 427 | 427 | 427 | 427 | 2,000 |
2007/03/12 | 439 | 439 | 439 | 439 | 1,000 |
2007/03/08 | 429 | 435 | 429 | 435 | 3,000 |
2007/03/06 | 415 | 419 | 415 | 419 | 3,000 |
2007/03/05 | 420 | 420 | 410 | 410 | 7,000 |
2007/03/01 | 421 | 429 | 421 | 429 | 7,000 |
2007/02/28 | 425 | 425 | 410 | 420 | 10,000 |
2007/02/27 | 439 | 439 | 435 | 435 | 12,000 |
2007/02/26 | 439 | 439 | 438 | 438 | 3,000 |
2007/02/23 | 438 | 438 | 438 | 438 | 3,000 |
2007/02/22 | 441 | 441 | 431 | 440 | 8,000 |
2007/02/21 | 430 | 433 | 430 | 433 | 8,000 |
2007/02/20 | 428 | 433 | 428 | 433 | 2,000 |
2007/02/16 | 428 | 431 | 426 | 426 | 9,000 |
2007/02/15 | 425 | 431 | 425 | 431 | 3,000 |
2007/02/14 | 435 | 435 | 430 | 432 | 10,000 |
2007/02/13 | 420 | 425 | 420 | 425 | 4,000 |
2007/02/09 | 416 | 420 | 416 | 420 | 2,000 |
2007/02/08 | 418 | 420 | 416 | 420 | 4,000 |
2007/02/07 | 419 | 420 | 416 | 420 | 5,000 |
2007/02/06 | 417 | 419 | 417 | 419 | 2,000 |
2007/02/05 | 421 | 422 | 416 | 422 | 8,000 |
2007/02/02 | 425 | 425 | 423 | 423 | 4,000 |
2007/02/01 | 424 | 424 | 424 | 424 | 3,000 |
2007/01/31 | 427 | 427 | 427 | 427 | 1,000 |
2007/01/30 | 430 | 430 | 425 | 430 | 3,000 |
2007/01/26 | 415 | 433 | 413 | 433 | 8,000 |
2007/01/25 | 424 | 424 | 424 | 424 | 1,000 |
2007/01/24 | 415 | 425 | 415 | 424 | 6,000 |
2007/01/23 | 417 | 417 | 417 | 417 | 4,000 |
2007/01/22 | 420 | 420 | 417 | 417 | 5,000 |
2007/01/19 | 425 | 425 | 412 | 412 | 22,000 |
2007/01/18 | 408 | 426 | 408 | 420 | 37,000 |
2007/01/17 | 400 | 408 | 400 | 408 | 3,000 |
2007/01/16 | 400 | 400 | 400 | 400 | 1,000 |
2007/01/12 | 395 | 395 | 395 | 395 | 1,000 |
2007/01/11 | 396 | 396 | 396 | 396 | 1,000 |
2007/01/10 | 391 | 391 | 391 | 391 | 4,000 |
2007/01/09 | 395 | 397 | 395 | 397 | 4,000 |
2007/01/05 | 386 | 386 | 386 | 386 | 2,000 |
2007/01/04 | 390 | 390 | 390 | 390 | 1,000 |