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 |
|---|---|---|---|---|---|
| 2009/12/30 | 154 | 154 | 154 | 154 | 1,000 |
| 2009/12/28 | 150 | 150 | 150 | 150 | 8,000 |
| 2009/12/25 | 144 | 154 | 144 | 154 | 2,000 |
| 2009/12/24 | 151 | 154 | 149 | 154 | 8,000 |
| 2009/12/22 | 151 | 151 | 151 | 151 | 4,000 |
| 2009/12/21 | 153 | 154 | 153 | 153 | 8,000 |
| 2009/12/18 | 159 | 159 | 158 | 158 | 6,000 |
| 2009/12/17 | 160 | 160 | 160 | 160 | 1,000 |
| 2009/12/16 | 169 | 169 | 169 | 169 | 2,000 |
| 2009/12/15 | 160 | 169 | 160 | 169 | 2,000 |
| 2009/12/11 | 170 | 170 | 170 | 170 | 17,000 |
| 2009/12/07 | 170 | 170 | 170 | 170 | 4,000 |
| 2009/11/30 | 170 | 170 | 170 | 170 | 2,000 |
| 2009/11/25 | 170 | 170 | 170 | 170 | 1,000 |
| 2009/11/11 | 175 | 175 | 175 | 175 | 1,000 |
| 2009/11/04 | 185 | 189 | 185 | 189 | 16,000 |
| 2009/11/02 | 185 | 185 | 185 | 185 | 1,000 |
| 2009/10/30 | 179 | 179 | 175 | 175 | 8,000 |
| 2009/10/29 | 174 | 177 | 174 | 175 | 5,000 |
| 2009/10/28 | 175 | 175 | 175 | 175 | 1,000 |
| 2009/10/13 | 176 | 176 | 176 | 176 | 1,000 |
| 2009/09/29 | 176 | 176 | 176 | 176 | 1,000 |
| 2009/09/15 | 172 | 176 | 172 | 176 | 4,000 |
| 2009/09/07 | 177 | 184 | 177 | 184 | 11,000 |
| 2009/09/03 | 178 | 181 | 178 | 181 | 6,000 |
| 2009/08/31 | 188 | 188 | 188 | 188 | 1,000 |
| 2009/08/28 | 186 | 186 | 186 | 186 | 1,000 |
| 2009/08/14 | 180 | 186 | 180 | 186 | 3,000 |
| 2009/08/13 | 180 | 180 | 180 | 180 | 5,000 |
| 2009/08/12 | 181 | 186 | 181 | 186 | 3,000 |
| 2009/08/03 | 179 | 179 | 179 | 179 | 1,000 |
| 2009/07/31 | 179 | 179 | 179 | 179 | 1,000 |
| 2009/07/29 | 176 | 176 | 176 | 176 | 2,000 |
| 2009/07/28 | 178 | 178 | 178 | 178 | 1,000 |
| 2009/07/27 | 176 | 180 | 176 | 180 | 7,000 |
| 2009/07/23 | 181 | 181 | 181 | 181 | 1,000 |
| 2009/07/22 | 180 | 180 | 180 | 180 | 1,000 |
| 2009/07/17 | 176 | 176 | 176 | 176 | 1,000 |
| 2009/07/16 | 176 | 176 | 176 | 176 | 1,000 |
| 2009/07/15 | 173 | 175 | 173 | 175 | 3,000 |
| 2009/07/13 | 173 | 173 | 172 | 172 | 2,000 |
| 2009/07/10 | 175 | 175 | 173 | 174 | 5,000 |
| 2009/07/03 | 182 | 182 | 176 | 176 | 5,000 |
| 2009/07/02 | 183 | 183 | 180 | 180 | 3,000 |
| 2009/07/01 | 180 | 180 | 180 | 180 | 1,000 |
| 2009/06/30 | 180 | 180 | 180 | 180 | 1,000 |
| 2009/06/29 | 174 | 175 | 173 | 173 | 9,000 |
| 2009/06/25 | 172 | 177 | 172 | 177 | 2,000 |
| 2009/06/19 | 172 | 172 | 167 | 167 | 2,000 |
| 2009/06/18 | 166 | 167 | 166 | 167 | 6,000 |
| 2009/06/17 | 162 | 166 | 162 | 166 | 2,000 |
| 2009/06/10 | 171 | 171 | 165 | 165 | 5,000 |
| 2009/06/09 | 163 | 170 | 162 | 170 | 4,000 |
| 2009/06/08 | 168 | 168 | 168 | 168 | 1,000 |
| 2009/06/05 | 166 | 170 | 166 | 170 | 2,000 |
| 2009/06/04 | 166 | 170 | 166 | 170 | 3,000 |
| 2009/06/02 | 167 | 169 | 167 | 169 | 2,000 |
| 2009/05/29 | 170 | 170 | 170 | 170 | 1,000 |
| 2009/05/28 | 171 | 171 | 171 | 171 | 1,000 |
| 2009/05/27 | 172 | 172 | 163 | 171 | 4,000 |
| 2009/05/25 | 173 | 173 | 173 | 173 | 2,000 |
| 2009/05/22 | 175 | 175 | 161 | 161 | 8,000 |
| 2009/05/21 | 176 | 176 | 176 | 176 | 2,000 |
| 2009/05/20 | 174 | 174 | 171 | 171 | 2,000 |
| 2009/05/18 | 183 | 183 | 183 | 183 | 2,000 |
| 2009/05/15 | 171 | 178 | 171 | 178 | 4,000 |
| 2009/05/08 | 190 | 190 | 190 | 190 | 1,000 |
| 2009/05/01 | 190 | 190 | 185 | 185 | 5,000 |
| 2009/04/30 | 180 | 180 | 180 | 180 | 1,000 |
| 2009/04/28 | 180 | 180 | 180 | 180 | 2,000 |
| 2009/04/24 | 180 | 190 | 180 | 190 | 2,000 |
| 2009/04/21 | 175 | 185 | 175 | 185 | 2,000 |
| 2009/04/16 | 180 | 180 | 180 | 180 | 1,000 |
| 2009/04/14 | 169 | 175 | 169 | 175 | 5,000 |
| 2009/04/13 | 171 | 171 | 171 | 171 | 1,000 |
| 2009/04/08 | 165 | 170 | 165 | 170 | 2,000 |
| 2009/04/07 | 170 | 170 | 170 | 170 | 3,000 |
| 2009/04/03 | 166 | 166 | 166 | 166 | 1,000 |
| 2009/04/02 | 169 | 170 | 169 | 170 | 2,000 |
| 2009/03/31 | 174 | 174 | 174 | 174 | 1,000 |
| 2009/03/30 | 170 | 170 | 170 | 170 | 1,000 |
| 2009/03/26 | 165 | 170 | 155 | 170 | 8,000 |
| 2009/03/25 | 165 | 165 | 165 | 165 | 2,000 |
| 2009/03/24 | 165 | 165 | 165 | 165 | 1,000 |
| 2009/03/23 | 165 | 165 | 165 | 165 | 1,000 |
| 2009/03/19 | 180 | 180 | 170 | 170 | 3,000 |
| 2009/03/18 | 158 | 158 | 157 | 157 | 4,000 |
| 2009/03/16 | 156 | 156 | 156 | 156 | 1,000 |
| 2009/03/13 | 176 | 176 | 176 | 176 | 4,000 |
| 2009/03/10 | 177 | 177 | 177 | 177 | 1,000 |
| 2009/03/06 | 165 | 170 | 162 | 162 | 6,000 |
| 2009/03/04 | 160 | 169 | 160 | 169 | 3,000 |
| 2009/03/02 | 165 | 175 | 165 | 175 | 2,000 |
| 2009/02/27 | 170 | 170 | 165 | 170 | 3,000 |
| 2009/02/26 | 175 | 175 | 175 | 175 | 1,000 |
| 2009/02/25 | 170 | 175 | 170 | 175 | 2,000 |
| 2009/02/18 | 180 | 180 | 180 | 180 | 1,000 |
| 2009/02/16 | 170 | 175 | 170 | 175 | 9,000 |
| 2009/02/10 | 170 | 170 | 170 | 170 | 2,000 |
| 2009/02/02 | 170 | 170 | 170 | 170 | 3,000 |
| 2009/01/30 | 185 | 185 | 185 | 185 | 1,000 |
| 2009/01/29 | 170 | 180 | 170 | 180 | 3,000 |
| 2009/01/28 | 170 | 175 | 160 | 175 | 6,000 |
| 2009/01/27 | 190 | 190 | 190 | 190 | 2,000 |
| 2009/01/23 | 180 | 180 | 180 | 180 | 2,000 |
| 2009/01/22 | 170 | 180 | 170 | 180 | 2,000 |
| 2009/01/16 | 180 | 190 | 180 | 190 | 2,000 |
| 2009/01/06 | 178 | 179 | 178 | 179 | 4,000 |