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 |
|---|---|---|---|---|---|
| 2013/12/30 | 310 | 310 | 310 | 310 | 1,000 |
| 2013/12/26 | 290 | 294 | 290 | 294 | 3,000 |
| 2013/12/25 | 287 | 287 | 281 | 281 | 3,000 |
| 2013/12/20 | 291 | 291 | 287 | 287 | 3,000 |
| 2013/12/18 | 291 | 291 | 291 | 291 | 1,000 |
| 2013/12/17 | 292 | 292 | 291 | 291 | 3,000 |
| 2013/12/16 | 293 | 295 | 291 | 295 | 4,000 |
| 2013/12/12 | 291 | 296 | 291 | 296 | 2,000 |
| 2013/12/10 | 297 | 297 | 294 | 294 | 4,000 |
| 2013/12/09 | 305 | 305 | 305 | 305 | 11,000 |
| 2013/12/06 | 290 | 291 | 289 | 291 | 46,000 |
| 2013/12/05 | 292 | 292 | 291 | 291 | 3,000 |
| 2013/12/02 | 294 | 294 | 294 | 294 | 4,000 |
| 2013/11/29 | 300 | 300 | 294 | 294 | 4,000 |
| 2013/11/28 | 300 | 300 | 300 | 300 | 1,000 |
| 2013/11/21 | 305 | 305 | 299 | 299 | 3,000 |
| 2013/11/15 | 304 | 305 | 304 | 305 | 4,000 |
| 2013/11/14 | 304 | 304 | 304 | 304 | 3,000 |
| 2013/11/11 | 297 | 305 | 297 | 305 | 3,000 |
| 2013/11/07 | 298 | 298 | 297 | 297 | 2,000 |
| 2013/11/05 | 299 | 299 | 299 | 299 | 1,000 |
| 2013/11/01 | 302 | 302 | 302 | 302 | 2,000 |
| 2013/10/30 | 310 | 315 | 310 | 315 | 4,000 |
| 2013/10/29 | 310 | 310 | 309 | 310 | 6,000 |
| 2013/10/28 | 299 | 310 | 299 | 310 | 8,000 |
| 2013/10/24 | 304 | 305 | 304 | 305 | 3,000 |
| 2013/10/22 | 305 | 305 | 305 | 305 | 1,000 |
| 2013/10/16 | 305 | 305 | 300 | 305 | 10,000 |
| 2013/10/15 | 305 | 305 | 305 | 305 | 1,000 |
| 2013/10/11 | 299 | 305 | 299 | 305 | 5,000 |
| 2013/10/04 | 291 | 291 | 291 | 291 | 1,000 |
| 2013/10/03 | 292 | 292 | 291 | 291 | 7,000 |
| 2013/09/30 | 300 | 300 | 292 | 292 | 3,000 |
| 2013/09/27 | 297 | 305 | 290 | 295 | 14,000 |
| 2013/09/19 | 291 | 291 | 290 | 290 | 2,000 |
| 2013/09/17 | 280 | 299 | 280 | 299 | 8,000 |
| 2013/09/11 | 282 | 282 | 282 | 282 | 3,000 |
| 2013/09/10 | 285 | 285 | 282 | 282 | 2,000 |
| 2013/08/30 | 289 | 289 | 289 | 289 | 1,000 |
| 2013/08/28 | 284 | 284 | 284 | 284 | 1,000 |
| 2013/08/16 | 284 | 284 | 284 | 284 | 3,000 |
| 2013/08/13 | 292 | 292 | 292 | 292 | 1,000 |
| 2013/08/05 | 288 | 288 | 288 | 288 | 1,000 |
| 2013/08/02 | 296 | 296 | 296 | 296 | 10,000 |
| 2013/08/01 | 294 | 294 | 294 | 294 | 1,000 |
| 2013/07/31 | 294 | 294 | 294 | 294 | 1,000 |
| 2013/07/30 | 286 | 286 | 286 | 286 | 1,000 |
| 2013/07/29 | 270 | 278 | 270 | 278 | 3,000 |
| 2013/07/23 | 290 | 290 | 290 | 290 | 1,000 |
| 2013/07/22 | 287 | 287 | 287 | 287 | 1,000 |
| 2013/07/19 | 287 | 287 | 286 | 286 | 2,000 |
| 2013/07/18 | 301 | 301 | 301 | 301 | 1,000 |
| 2013/07/11 | 285 | 285 | 285 | 285 | 1,000 |
| 2013/07/03 | 287 | 287 | 287 | 287 | 1,000 |
| 2013/07/02 | 299 | 299 | 299 | 299 | 1,000 |
| 2013/06/28 | 299 | 299 | 299 | 299 | 1,000 |
| 2013/06/27 | 300 | 300 | 286 | 286 | 3,000 |
| 2013/06/19 | 300 | 300 | 300 | 300 | 1,000 |
| 2013/06/18 | 299 | 300 | 276 | 276 | 3,000 |
| 2013/06/06 | 269 | 275 | 269 | 275 | 41,000 |
| 2013/06/05 | 269 | 269 | 269 | 269 | 1,000 |
| 2013/06/04 | 271 | 271 | 271 | 271 | 1,000 |
| 2013/05/30 | 278 | 278 | 277 | 277 | 2,000 |
| 2013/05/24 | 291 | 291 | 277 | 277 | 4,000 |
| 2013/05/22 | 291 | 291 | 291 | 291 | 1,000 |
| 2013/05/20 | 289 | 289 | 289 | 289 | 3,000 |
| 2013/05/14 | 300 | 300 | 300 | 300 | 7,000 |
| 2013/05/13 | 282 | 282 | 282 | 282 | 2,000 |
| 2013/05/10 | 285 | 289 | 281 | 289 | 5,000 |
| 2013/05/09 | 291 | 295 | 270 | 295 | 14,000 |
| 2013/05/07 | 330 | 330 | 330 | 330 | 5,000 |
| 2013/04/30 | 340 | 340 | 340 | 340 | 2,000 |
| 2013/04/26 | 305 | 342 | 305 | 342 | 5,000 |
| 2013/04/25 | 279 | 305 | 279 | 305 | 10,000 |
| 2013/04/23 | 265 | 265 | 265 | 265 | 1,000 |
| 2013/04/22 | 260 | 260 | 260 | 260 | 20,000 |
| 2013/04/18 | 260 | 260 | 260 | 260 | 1,000 |
| 2013/04/17 | 263 | 263 | 263 | 263 | 1,000 |
| 2013/04/15 | 256 | 256 | 256 | 256 | 1,000 |
| 2013/04/12 | 256 | 256 | 256 | 256 | 1,000 |
| 2013/04/11 | 260 | 260 | 257 | 257 | 2,000 |
| 2013/04/09 | 256 | 256 | 256 | 256 | 1,000 |
| 2013/04/08 | 260 | 260 | 260 | 260 | 2,000 |
| 2013/04/05 | 255 | 260 | 255 | 260 | 4,000 |
| 2013/04/04 | 253 | 253 | 253 | 253 | 1,000 |
| 2013/04/03 | 250 | 258 | 250 | 258 | 12,000 |
| 2013/04/02 | 264 | 264 | 250 | 250 | 10,000 |
| 2013/03/29 | 275 | 275 | 265 | 265 | 3,000 |
| 2013/03/27 | 274 | 274 | 274 | 274 | 1,000 |
| 2013/03/26 | 270 | 270 | 270 | 270 | 1,000 |
| 2013/03/22 | 267 | 267 | 266 | 266 | 2,000 |
| 2013/03/19 | 273 | 273 | 268 | 268 | 3,000 |
| 2013/03/18 | 270 | 270 | 268 | 268 | 5,000 |
| 2013/03/14 | 283 | 283 | 283 | 283 | 1,000 |
| 2013/03/13 | 275 | 275 | 275 | 275 | 2,000 |
| 2013/03/11 | 280 | 280 | 280 | 280 | 1,000 |
| 2013/03/08 | 270 | 279 | 266 | 279 | 5,000 |
| 2013/03/06 | 265 | 265 | 265 | 265 | 1,000 |
| 2013/02/27 | 265 | 270 | 260 | 270 | 4,000 |
| 2013/02/25 | 259 | 265 | 259 | 265 | 2,000 |
| 2013/02/20 | 263 | 263 | 259 | 259 | 2,000 |
| 2013/02/19 | 263 | 263 | 255 | 263 | 5,000 |
| 2013/02/18 | 263 | 263 | 263 | 263 | 1,000 |
| 2013/02/13 | 261 | 261 | 261 | 261 | 1,000 |
| 2013/02/12 | 265 | 265 | 261 | 261 | 6,000 |
| 2013/02/06 | 261 | 265 | 260 | 265 | 6,000 |
| 2013/02/05 | 269 | 269 | 260 | 268 | 12,000 |
| 2013/02/01 | 276 | 276 | 268 | 268 | 2,000 |
| 2013/01/31 | 272 | 272 | 268 | 268 | 2,000 |
| 2013/01/30 | 274 | 274 | 274 | 274 | 2,000 |
| 2013/01/28 | 282 | 282 | 282 | 282 | 1,000 |
| 2013/01/10 | 300 | 300 | 300 | 300 | 2,000 |
| 2013/01/09 | 290 | 290 | 290 | 290 | 1,000 |
| 2013/01/07 | 303 | 304 | 300 | 300 | 4,000 |
| 2013/01/04 | 281 | 303 | 281 | 303 | 2,000 |