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 |
---|---|---|---|---|---|
2018/12/28 | 999 | 999 | 999 | 999 | 300 |
2018/12/27 | 1,000 | 1,000 | 1,000 | 1,000 | 700 |
2018/12/26 | 1,000 | 1,000 | 1,000 | 1,000 | 1,100 |
2018/12/25 | 920 | 1,010 | 910 | 1,000 | 1,100 |
2018/12/21 | 950 | 950 | 950 | 950 | 100 |
2018/12/20 | 1,010 | 1,010 | 1,010 | 1,010 | 100 |
2018/12/19 | 1,010 | 1,040 | 1,010 | 1,040 | 200 |
2018/12/18 | 1,040 | 1,040 | 1,040 | 1,040 | 100 |
2018/12/17 | 1,040 | 1,040 | 1,040 | 1,040 | 800 |
2018/12/14 | 980 | 1,040 | 980 | 1,040 | 300 |
2018/12/13 | 995 | 1,000 | 980 | 980 | 2,800 |
2018/12/12 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
2018/12/11 | 1,030 | 1,030 | 1,000 | 1,000 | 2,200 |
2018/12/10 | 1,040 | 1,040 | 1,013 | 1,013 | 2,400 |
2018/12/07 | 1,040 | 1,040 | 1,040 | 1,040 | 1,300 |
2018/12/06 | 1,045 | 1,045 | 1,045 | 1,045 | 2,000 |
2018/12/05 | 1,039 | 1,039 | 1,039 | 1,039 | 2,000 |
2018/12/04 | 1,037 | 1,037 | 1,037 | 1,037 | 1,100 |
2018/12/03 | 1,037 | 1,037 | 1,037 | 1,037 | 400 |
2018/11/30 | 1,013 | 1,013 | 1,013 | 1,013 | 500 |
2018/11/29 | 998 | 998 | 998 | 998 | 200 |
2018/11/28 | 983 | 983 | 968 | 983 | 1,500 |
2018/11/27 | 1,030 | 1,030 | 983 | 983 | 700 |
2018/11/26 | 1,030 | 1,030 | 1,030 | 1,030 | 500 |
2018/11/22 | 1,030 | 1,030 | 1,030 | 1,030 | 1,100 |
2018/11/21 | 1,030 | 1,030 | 1,030 | 1,030 | 1,100 |
2018/11/20 | 1,038 | 1,038 | 1,008 | 1,008 | 200 |
2018/11/19 | 1,038 | 1,038 | 1,038 | 1,038 | 100 |
2018/11/16 | 1,032 | 1,038 | 1,032 | 1,038 | 500 |
2018/11/15 | 1,043 | 1,043 | 980 | 1,032 | 1,900 |
2018/11/13 | 983 | 983 | 983 | 983 | 100 |
2018/11/12 | 1,012 | 1,012 | 1,012 | 1,012 | 100 |
2018/11/08 | 1,042 | 1,042 | 1,042 | 1,042 | 100 |
2018/11/05 | 982 | 982 | 982 | 982 | 500 |
2018/11/02 | 952 | 982 | 952 | 982 | 1,200 |
2018/10/31 | 982 | 982 | 982 | 982 | 100 |
2018/10/30 | 982 | 982 | 982 | 982 | 100 |
2018/10/29 | 982 | 982 | 982 | 982 | 100 |
2018/10/26 | 1,021 | 1,021 | 1,001 | 1,001 | 200 |
2018/10/25 | 1,001 | 1,001 | 1,000 | 1,000 | 300 |
2018/10/22 | 1,047 | 1,047 | 1,047 | 1,047 | 19,000 |
2018/10/17 | 1,077 | 1,077 | 1,077 | 1,077 | 100 |
2018/10/15 | 1,049 | 1,049 | 1,019 | 1,047 | 400 |
2018/10/09 | 1,020 | 1,020 | 970 | 1,019 | 1,400 |
2018/10/05 | 1,020 | 1,020 | 1,020 | 1,020 | 100 |
2018/10/04 | 1,054 | 1,054 | 1,026 | 1,050 | 700 |
2018/10/01 | 1,055 | 1,055 | 1,054 | 1,054 | 500 |
2018/09/28 | 1,124 | 1,124 | 996 | 1,055 | 2,600 |
2018/09/20 | 1,041 | 1,070 | 1,011 | 1,055 | 4,700 |
2018/09/19 | 1,040 | 1,101 | 1,022 | 1,071 | 1,800 |
2018/09/18 | 1,082 | 1,100 | 1,001 | 1,100 | 4,200 |
2018/09/18 | 1 -> 0.50 分割 | ||||
2018/09/11 | 571 | 571 | 571 | 571 | 2,000 |
2018/09/06 | 570 | 591 | 570 | 591 | 5,000 |
2018/08/31 | 570 | 570 | 570 | 570 | 1,000 |
2018/08/30 | 561 | 561 | 550 | 550 | 3,000 |
2018/08/17 | 579 | 579 | 579 | 579 | 1,000 |
2018/08/16 | 579 | 579 | 579 | 579 | 1,000 |
2018/08/10 | 550 | 560 | 550 | 560 | 2,000 |
2018/08/09 | 550 | 560 | 550 | 560 | 8,000 |
2018/07/30 | 570 | 570 | 560 | 560 | 5,000 |
2018/07/27 | 570 | 570 | 570 | 570 | 2,000 |
2018/07/26 | 559 | 560 | 559 | 560 | 6,000 |
2018/07/25 | 552 | 552 | 552 | 552 | 2,000 |
2018/07/24 | 552 | 552 | 552 | 552 | 4,000 |
2018/07/20 | 552 | 552 | 542 | 542 | 2,000 |
2018/07/19 | 552 | 552 | 552 | 552 | 1,000 |
2018/07/18 | 550 | 551 | 550 | 551 | 4,000 |
2018/07/12 | 550 | 550 | 550 | 550 | 3,000 |
2018/07/11 | 558 | 558 | 558 | 558 | 1,000 |
2018/07/04 | 568 | 568 | 568 | 568 | 7,000 |
2018/07/03 | 568 | 568 | 568 | 568 | 2,000 |
2018/06/29 | 558 | 558 | 558 | 558 | 1,000 |
2018/06/26 | 560 | 560 | 557 | 557 | 2,000 |
2018/06/25 | 570 | 570 | 570 | 570 | 5,000 |
2018/06/21 | 560 | 570 | 559 | 570 | 8,000 |
2018/06/18 | 561 | 561 | 561 | 561 | 1,000 |
2018/06/15 | 561 | 561 | 561 | 561 | 6,000 |
2018/06/13 | 565 | 565 | 563 | 563 | 3,000 |
2018/06/12 | 569 | 569 | 569 | 569 | 8,000 |
2018/06/08 | 569 | 569 | 569 | 569 | 1,000 |
2018/06/05 | 578 | 578 | 573 | 573 | 2,000 |
2018/05/23 | 579 | 579 | 579 | 579 | 5,000 |
2018/05/22 | 560 | 579 | 560 | 579 | 6,000 |
2018/05/21 | 556 | 569 | 556 | 569 | 4,000 |
2018/05/16 | 566 | 566 | 551 | 551 | 5,000 |
2018/05/15 | 574 | 574 | 573 | 573 | 3,000 |
2018/05/11 | 573 | 573 | 563 | 573 | 3,000 |
2018/05/10 | 565 | 574 | 565 | 574 | 2,000 |
2018/05/09 | 585 | 585 | 575 | 575 | 3,000 |
2018/05/08 | 595 | 595 | 585 | 585 | 4,000 |
2018/05/07 | 595 | 595 | 595 | 595 | 3,000 |
2018/05/02 | 619 | 619 | 555 | 585 | 15,000 |
2018/05/01 | 614 | 619 | 614 | 619 | 10,000 |
2018/04/27 | 609 | 609 | 600 | 609 | 3,000 |
2018/04/26 | 586 | 586 | 575 | 575 | 2,000 |
2018/04/25 | 586 | 610 | 586 | 590 | 10,000 |
2018/04/20 | 591 | 591 | 591 | 591 | 1,000 |
2018/04/13 | 588 | 588 | 568 | 571 | 3,000 |
2018/04/12 | 560 | 560 | 560 | 560 | 1,000 |
2018/04/10 | 570 | 570 | 570 | 570 | 1,000 |
2018/04/09 | 580 | 580 | 580 | 580 | 3,000 |
2018/04/04 | 588 | 588 | 588 | 588 | 2,000 |
2018/04/03 | 600 | 600 | 600 | 600 | 1,000 |
2018/04/02 | 598 | 610 | 598 | 598 | 6,000 |
2018/03/30 | 614 | 614 | 614 | 614 | 1,000 |
2018/03/29 | 585 | 585 | 585 | 585 | 1,000 |
2018/03/27 | 572 | 572 | 572 | 572 | 1,000 |
2018/03/26 | 570 | 570 | 570 | 570 | 3,000 |
2018/03/23 | 578 | 578 | 570 | 570 | 2,000 |
2018/03/22 | 599 | 599 | 585 | 585 | 3,000 |
2018/03/15 | 600 | 600 | 600 | 600 | 1,000 |
2018/03/12 | 573 | 573 | 573 | 573 | 1,000 |
2018/03/09 | 585 | 585 | 570 | 570 | 5,000 |
2018/03/07 | 565 | 585 | 565 | 585 | 3,000 |
2018/03/05 | 574 | 574 | 573 | 573 | 2,000 |
2018/03/02 | 575 | 593 | 573 | 593 | 4,000 |
2018/02/23 | 573 | 573 | 573 | 573 | 1,000 |
2018/02/20 | 573 | 573 | 573 | 573 | 1,000 |
2018/02/19 | 543 | 543 | 543 | 543 | 3,000 |
2018/02/15 | 532 | 532 | 532 | 532 | 4,000 |
2018/02/14 | 531 | 531 | 531 | 531 | 4,000 |
2018/02/13 | 530 | 531 | 530 | 531 | 4,000 |
2018/02/08 | 550 | 550 | 550 | 550 | 1,000 |
2018/02/07 | 534 | 570 | 534 | 570 | 8,000 |
2018/02/01 | 578 | 589 | 578 | 588 | 4,000 |
2018/01/31 | 547 | 570 | 547 | 570 | 4,000 |
2018/01/30 | 598 | 598 | 575 | 575 | 7,000 |
2018/01/29 | 580 | 580 | 561 | 561 | 12,000 |
2018/01/26 | 603 | 607 | 595 | 604 | 12,000 |
2018/01/25 | 670 | 670 | 591 | 607 | 26,000 |
2018/01/24 | 700 | 716 | 670 | 670 | 47,000 |
2018/01/23 | 670 | 728 | 629 | 648 | 121,000 |
2018/01/22 | 620 | 630 | 603 | 630 | 50,000 |
2018/01/19 | 516 | 530 | 505 | 530 | 10,000 |
2018/01/18 | 499 | 546 | 499 | 546 | 13,000 |
2018/01/17 | 496 | 496 | 496 | 496 | 1,000 |
2018/01/16 | 496 | 497 | 487 | 497 | 8,000 |
2018/01/15 | 485 | 488 | 485 | 488 | 4,000 |
2018/01/11 | 481 | 482 | 481 | 482 | 2,000 |
2018/01/05 | 474 | 484 | 474 | 484 | 7,000 |
2018/01/04 | 471 | 471 | 471 | 471 | 1,000 |