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 |
|---|---|---|---|---|---|
| 2008/12/30 | 205 | 205 | 205 | 205 | 1,000 |
| 2008/12/29 | 180 | 180 | 180 | 180 | 1,000 |
| 2008/12/26 | 174 | 180 | 174 | 180 | 3,000 |
| 2008/12/22 | 180 | 185 | 180 | 185 | 4,000 |
| 2008/12/16 | 180 | 180 | 180 | 180 | 3,000 |
| 2008/12/10 | 180 | 180 | 180 | 180 | 1,000 |
| 2008/12/08 | 180 | 180 | 180 | 180 | 2,000 |
| 2008/12/03 | 187 | 187 | 180 | 185 | 5,000 |
| 2008/11/28 | 187 | 187 | 187 | 187 | 3,000 |
| 2008/11/27 | 185 | 185 | 185 | 185 | 3,000 |
| 2008/11/26 | 185 | 185 | 185 | 185 | 1,000 |
| 2008/11/25 | 185 | 185 | 185 | 185 | 1,000 |
| 2008/11/21 | 185 | 185 | 185 | 185 | 2,000 |
| 2008/11/20 | 185 | 185 | 185 | 185 | 2,000 |
| 2008/11/19 | 186 | 186 | 186 | 186 | 4,000 |
| 2008/11/18 | 186 | 186 | 180 | 185 | 6,000 |
| 2008/11/12 | 205 | 205 | 205 | 205 | 2,000 |
| 2008/11/11 | 188 | 188 | 187 | 187 | 2,000 |
| 2008/11/10 | 191 | 191 | 186 | 186 | 2,000 |
| 2008/11/07 | 200 | 200 | 200 | 200 | 3,000 |
| 2008/11/06 | 220 | 223 | 208 | 213 | 5,000 |
| 2008/11/04 | 220 | 223 | 220 | 223 | 2,000 |
| 2008/10/31 | 225 | 225 | 215 | 215 | 2,000 |
| 2008/10/30 | 215 | 220 | 215 | 220 | 2,000 |
| 2008/10/29 | 235 | 235 | 235 | 235 | 2,000 |
| 2008/10/24 | 225 | 230 | 225 | 230 | 2,000 |
| 2008/10/21 | 235 | 235 | 235 | 235 | 1,000 |
| 2008/10/20 | 229 | 229 | 229 | 229 | 2,000 |
| 2008/10/15 | 219 | 219 | 219 | 219 | 2,000 |
| 2008/10/14 | 230 | 230 | 220 | 220 | 2,000 |
| 2008/10/10 | 220 | 220 | 220 | 220 | 1,000 |
| 2008/10/09 | 222 | 222 | 222 | 222 | 1,000 |
| 2008/10/06 | 237 | 241 | 233 | 241 | 6,000 |
| 2008/10/03 | 245 | 248 | 237 | 248 | 6,000 |
| 2008/09/29 | 258 | 258 | 258 | 258 | 1,000 |
| 2008/09/26 | 259 | 259 | 259 | 259 | 1,000 |
| 2008/09/19 | 249 | 249 | 249 | 249 | 2,000 |
| 2008/09/12 | 255 | 255 | 255 | 255 | 1,000 |
| 2008/09/08 | 250 | 250 | 250 | 250 | 1,000 |
| 2008/09/05 | 245 | 245 | 245 | 245 | 35,000 |
| 2008/09/04 | 244 | 255 | 244 | 255 | 6,000 |
| 2008/09/02 | 250 | 255 | 250 | 255 | 2,000 |
| 2008/09/01 | 260 | 260 | 250 | 255 | 12,000 |
| 2008/08/29 | 255 | 255 | 255 | 255 | 1,000 |
| 2008/08/27 | 248 | 258 | 248 | 258 | 3,000 |
| 2008/08/25 | 250 | 250 | 250 | 250 | 5,000 |
| 2008/08/18 | 257 | 257 | 257 | 257 | 1,000 |
| 2008/08/15 | 254 | 254 | 254 | 254 | 1,000 |
| 2008/08/13 | 249 | 249 | 249 | 249 | 1,000 |
| 2008/08/12 | 245 | 245 | 245 | 245 | 1,000 |
| 2008/08/11 | 252 | 260 | 240 | 240 | 4,000 |
| 2008/07/31 | 253 | 253 | 253 | 253 | 1,000 |
| 2008/07/30 | 250 | 250 | 250 | 250 | 1,000 |
| 2008/07/28 | 250 | 250 | 250 | 250 | 1,000 |
| 2008/07/23 | 240 | 245 | 235 | 245 | 8,000 |
| 2008/07/17 | 235 | 240 | 235 | 240 | 3,000 |
| 2008/07/16 | 240 | 240 | 240 | 240 | 1,000 |
| 2008/07/09 | 237 | 240 | 237 | 240 | 3,000 |
| 2008/07/07 | 240 | 240 | 240 | 240 | 3,000 |
| 2008/07/04 | 240 | 240 | 240 | 240 | 2,000 |
| 2008/07/01 | 242 | 245 | 240 | 240 | 3,000 |
| 2008/06/27 | 247 | 247 | 241 | 241 | 4,000 |
| 2008/06/26 | 250 | 250 | 250 | 250 | 2,000 |
| 2008/06/24 | 250 | 250 | 250 | 250 | 4,000 |
| 2008/06/23 | 240 | 240 | 240 | 240 | 2,000 |
| 2008/06/20 | 249 | 249 | 243 | 243 | 11,000 |
| 2008/06/18 | 248 | 248 | 248 | 248 | 1,000 |
| 2008/06/16 | 245 | 250 | 245 | 250 | 2,000 |
| 2008/06/11 | 244 | 250 | 244 | 250 | 6,000 |
| 2008/06/04 | 249 | 258 | 248 | 258 | 5,000 |
| 2008/05/30 | 256 | 256 | 256 | 256 | 1,000 |
| 2008/05/29 | 251 | 251 | 251 | 251 | 1,000 |
| 2008/05/28 | 251 | 251 | 251 | 251 | 1,000 |
| 2008/05/26 | 251 | 251 | 251 | 251 | 1,000 |
| 2008/05/23 | 251 | 251 | 251 | 251 | 1,000 |
| 2008/05/22 | 257 | 257 | 257 | 257 | 1,000 |
| 2008/05/21 | 255 | 260 | 255 | 260 | 3,000 |
| 2008/05/20 | 255 | 255 | 255 | 255 | 1,000 |
| 2008/05/19 | 251 | 251 | 251 | 251 | 1,000 |
| 2008/05/15 | 258 | 258 | 258 | 258 | 2,000 |
| 2008/05/14 | 251 | 258 | 248 | 258 | 4,000 |
| 2008/05/13 | 252 | 259 | 248 | 259 | 4,000 |
| 2008/05/12 | 253 | 268 | 253 | 268 | 4,000 |
| 2008/05/08 | 252 | 253 | 252 | 253 | 2,000 |
| 2008/05/02 | 250 | 250 | 250 | 250 | 1,000 |
| 2008/04/30 | 252 | 252 | 252 | 252 | 1,000 |
| 2008/04/28 | 239 | 244 | 239 | 244 | 3,000 |
| 2008/04/24 | 250 | 254 | 234 | 234 | 10,000 |
| 2008/04/22 | 256 | 256 | 254 | 254 | 3,000 |
| 2008/04/17 | 261 | 261 | 261 | 261 | 1,000 |
| 2008/04/16 | 258 | 258 | 258 | 258 | 2,000 |
| 2008/04/15 | 266 | 266 | 266 | 266 | 1,000 |
| 2008/04/14 | 270 | 270 | 261 | 261 | 3,000 |
| 2008/04/10 | 275 | 275 | 271 | 274 | 4,000 |
| 2008/04/09 | 281 | 281 | 281 | 281 | 1,000 |
| 2008/04/03 | 281 | 282 | 281 | 282 | 2,000 |
| 2008/03/31 | 281 | 281 | 281 | 281 | 1,000 |
| 2008/03/28 | 281 | 283 | 281 | 283 | 3,000 |
| 2008/03/27 | 282 | 282 | 282 | 282 | 1,000 |
| 2008/03/25 | 282 | 282 | 279 | 279 | 3,000 |
| 2008/03/24 | 281 | 282 | 274 | 282 | 10,000 |
| 2008/03/21 | 279 | 279 | 279 | 279 | 1,000 |
| 2008/03/19 | 288 | 288 | 288 | 288 | 1,000 |
| 2008/03/18 | 279 | 288 | 278 | 283 | 5,000 |
| 2008/03/17 | 279 | 284 | 279 | 284 | 2,000 |
| 2008/03/14 | 278 | 288 | 278 | 284 | 10,000 |
| 2008/03/13 | 302 | 312 | 302 | 312 | 3,000 |
| 2008/03/11 | 295 | 302 | 295 | 302 | 3,000 |
| 2008/03/10 | 298 | 298 | 290 | 295 | 3,000 |
| 2008/03/07 | 300 | 303 | 293 | 303 | 8,000 |
| 2008/03/06 | 304 | 304 | 304 | 304 | 1,000 |
| 2008/03/05 | 295 | 304 | 295 | 304 | 3,000 |
| 2008/03/04 | 299 | 305 | 299 | 305 | 10,000 |
| 2008/03/03 | 295 | 299 | 295 | 299 | 11,000 |
| 2008/02/29 | 305 | 306 | 305 | 306 | 2,000 |
| 2008/02/28 | 305 | 305 | 305 | 305 | 1,000 |
| 2008/02/27 | 303 | 305 | 300 | 300 | 11,000 |
| 2008/02/26 | 295 | 298 | 295 | 298 | 2,000 |
| 2008/02/25 | 294 | 299 | 294 | 299 | 2,000 |
| 2008/02/19 | 296 | 296 | 296 | 296 | 10,000 |
| 2008/02/18 | 279 | 293 | 279 | 293 | 10,000 |
| 2008/02/15 | 282 | 282 | 276 | 276 | 7,000 |
| 2008/02/14 | 290 | 290 | 282 | 282 | 2,000 |
| 2008/02/13 | 285 | 285 | 280 | 285 | 5,000 |
| 2008/02/12 | 285 | 285 | 280 | 280 | 6,000 |
| 2008/02/08 | 280 | 290 | 280 | 282 | 3,000 |
| 2008/02/07 | 290 | 290 | 290 | 290 | 1,000 |
| 2008/02/06 | 294 | 294 | 285 | 285 | 5,000 |
| 2008/02/05 | 295 | 295 | 295 | 295 | 1,000 |
| 2008/01/31 | 299 | 299 | 299 | 299 | 1,000 |
| 2008/01/30 | 294 | 294 | 294 | 294 | 1,000 |
| 2008/01/25 | 295 | 295 | 295 | 295 | 2,000 |
| 2008/01/24 | 280 | 290 | 280 | 290 | 12,000 |
| 2008/01/18 | 285 | 285 | 285 | 285 | 3,000 |
| 2008/01/17 | 285 | 285 | 285 | 285 | 3,000 |
| 2008/01/16 | 286 | 286 | 285 | 285 | 3,000 |
| 2008/01/11 | 299 | 299 | 299 | 299 | 2,000 |
| 2008/01/10 | 300 | 300 | 300 | 300 | 1,000 |