片倉工業(3001)の株価時系列情報
片倉工業(3001)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 |
|---|---|---|---|---|---|
| 1985/12/27 | 1,050 | 1,070 | 1,050 | 1,070 | 15,000 |
| 1985/12/26 | 1,050 | 1,130 | 1,050 | 1,060 | 67,000 |
| 1985/12/25 | 1,130 | 1,130 | 1,070 | 1,070 | 40,000 |
| 1985/12/24 | 1,180 | 1,180 | 1,130 | 1,130 | 26,000 |
| 1985/12/23 | 1,130 | 1,160 | 1,100 | 1,160 | 47,000 |
| 1985/12/21 | 1,140 | 1,140 | 1,130 | 1,130 | 19,000 |
| 1985/12/20 | 1,130 | 1,150 | 1,130 | 1,150 | 36,000 |
| 1985/12/19 | 1,180 | 1,200 | 1,170 | 1,200 | 72,000 |
| 1985/12/18 | 1,230 | 1,230 | 1,200 | 1,200 | 7,000 |
| 1985/12/17 | 1,180 | 1,270 | 1,180 | 1,260 | 73,000 |
| 1985/12/16 | 1,140 | 1,160 | 1,130 | 1,160 | 58,000 |
| 1985/12/13 | 1,160 | 1,180 | 1,130 | 1,140 | 17,000 |
| 1985/12/12 | 1,210 | 1,230 | 1,180 | 1,180 | 41,000 |
| 1985/12/11 | 1,250 | 1,250 | 1,220 | 1,220 | 25,000 |
| 1985/12/10 | 1,200 | 1,270 | 1,200 | 1,270 | 26,000 |
| 1985/12/09 | 1,240 | 1,240 | 1,190 | 1,190 | 21,000 |
| 1985/12/07 | 1,240 | 1,240 | 1,200 | 1,240 | 21,000 |
| 1985/12/06 | 1,300 | 1,300 | 1,240 | 1,260 | 72,000 |
| 1985/12/05 | 1,290 | 1,390 | 1,250 | 1,320 | 135,000 |
| 1985/12/04 | 1,180 | 1,330 | 1,180 | 1,300 | 293,000 |
| 1985/12/03 | 1,090 | 1,210 | 1,070 | 1,170 | 146,000 |
| 1985/12/02 | 1,010 | 1,080 | 1,010 | 1,080 | 117,000 |
| 1985/11/29 | 946 | 951 | 946 | 950 | 13,000 |
| 1985/11/28 | 941 | 945 | 940 | 945 | 15,000 |
| 1985/11/27 | 968 | 969 | 939 | 939 | 19,000 |
| 1985/11/26 | 970 | 970 | 970 | 970 | 6,000 |
| 1985/11/25 | 970 | 970 | 970 | 970 | 18,000 |
| 1985/11/22 | 970 | 1,000 | 970 | 999 | 24,000 |
| 1985/11/21 | 984 | 984 | 975 | 975 | 11,000 |
| 1985/11/20 | 970 | 991 | 970 | 980 | 25,000 |
| 1985/11/19 | 1,040 | 1,040 | 970 | 970 | 27,000 |
| 1985/11/18 | 1,060 | 1,060 | 1,000 | 1,040 | 67,000 |
| 1985/11/16 | 975 | 1,000 | 975 | 1,000 | 23,000 |
| 1985/11/15 | 910 | 910 | 910 | 910 | 13,000 |
| 1985/11/14 | 963 | 963 | 910 | 910 | 37,000 |
| 1985/11/13 | 980 | 990 | 970 | 974 | 43,000 |
| 1985/11/12 | 1,040 | 1,080 | 990 | 990 | 101,000 |
| 1985/11/11 | 1,080 | 1,080 | 1,040 | 1,040 | 156,000 |
| 1985/11/08 | 909 | 999 | 909 | 992 | 201,000 |
| 1985/11/06 | 800 | 802 | 800 | 801 | 7,000 |
| 1985/11/05 | 801 | 801 | 792 | 795 | 5,000 |
| 1985/11/02 | 801 | 815 | 801 | 805 | 5,000 |
| 1985/11/01 | 820 | 823 | 809 | 809 | 25,000 |
| 1985/10/31 | 793 | 820 | 793 | 820 | 29,000 |
| 1985/10/30 | 820 | 820 | 795 | 795 | 18,000 |
| 1985/10/29 | 814 | 820 | 810 | 810 | 34,000 |
| 1985/10/28 | 810 | 820 | 810 | 810 | 44,000 |
| 1985/10/26 | 792 | 815 | 792 | 815 | 12,000 |
| 1985/10/25 | 810 | 820 | 791 | 791 | 61,000 |
| 1985/10/24 | 790 | 805 | 790 | 802 | 46,000 |
| 1985/10/23 | 800 | 800 | 785 | 800 | 41,000 |
| 1985/10/22 | 790 | 800 | 790 | 792 | 31,000 |
| 1985/10/21 | 800 | 800 | 780 | 800 | 73,000 |
| 1985/10/19 | 840 | 840 | 810 | 830 | 50,000 |
| 1985/10/18 | 880 | 880 | 835 | 850 | 114,000 |
| 1985/10/17 | 866 | 890 | 866 | 880 | 173,000 |
| 1985/10/16 | 819 | 916 | 818 | 916 | 347,000 |
| 1985/10/15 | 730 | 819 | 729 | 819 | 279,000 |
| 1985/10/14 | 668 | 708 | 668 | 708 | 75,000 |
| 1985/10/11 | 630 | 650 | 630 | 650 | 23,000 |
| 1985/10/09 | 620 | 629 | 620 | 625 | 27,000 |
| 1985/10/08 | 600 | 620 | 600 | 620 | 8,000 |
| 1985/10/07 | 596 | 596 | 596 | 596 | 1,000 |
| 1985/10/04 | 605 | 605 | 601 | 601 | 6,000 |
| 1985/10/03 | 605 | 605 | 605 | 605 | 5,000 |
| 1985/10/02 | 615 | 615 | 605 | 605 | 4,000 |
| 1985/10/01 | 625 | 625 | 625 | 625 | 1,000 |
| 1985/09/30 | 629 | 629 | 625 | 625 | 7,000 |
| 1985/09/28 | 624 | 629 | 624 | 625 | 13,000 |
| 1985/09/27 | 600 | 625 | 600 | 625 | 25,000 |
| 1985/09/26 | 618 | 618 | 605 | 605 | 21,000 |
| 1985/09/25 | 600 | 608 | 600 | 608 | 17,000 |
| 1985/09/24 | 600 | 600 | 600 | 600 | 3,000 |
| 1985/09/20 | 600 | 608 | 600 | 608 | 12,000 |
| 1985/09/19 | 619 | 619 | 598 | 598 | 6,000 |
| 1985/09/18 | 613 | 620 | 613 | 613 | 15,000 |
| 1985/09/17 | 600 | 616 | 600 | 616 | 12,000 |
| 1985/09/13 | 600 | 600 | 600 | 600 | 2,000 |
| 1985/09/11 | 595 | 600 | 595 | 600 | 13,000 |
| 1985/09/10 | 590 | 590 | 590 | 590 | 5,000 |
| 1985/09/09 | 582 | 582 | 582 | 582 | 1,000 |
| 1985/09/07 | 585 | 585 | 585 | 585 | 5,000 |
| 1985/09/04 | 601 | 601 | 601 | 601 | 3,000 |
| 1985/09/03 | 616 | 616 | 601 | 601 | 13,000 |
| 1985/09/02 | 600 | 620 | 600 | 617 | 18,000 |
| 1985/08/31 | 600 | 600 | 600 | 600 | 2,000 |
| 1985/08/30 | 590 | 600 | 590 | 600 | 8,000 |
| 1985/08/29 | 580 | 580 | 580 | 580 | 4,000 |
| 1985/08/24 | 560 | 560 | 560 | 560 | 4,000 |
| 1985/08/22 | 556 | 556 | 556 | 556 | 1,000 |
| 1985/08/21 | 552 | 552 | 552 | 552 | 5,000 |
| 1985/08/19 | 550 | 551 | 550 | 551 | 2,000 |
| 1985/08/15 | 570 | 570 | 550 | 550 | 10,000 |
| 1985/08/14 | 565 | 565 | 565 | 565 | 1,000 |
| 1985/08/12 | 575 | 575 | 575 | 575 | 3,000 |
| 1985/08/09 | 574 | 574 | 574 | 574 | 1,000 |
| 1985/08/08 | 580 | 580 | 580 | 580 | 2,000 |
| 1985/08/07 | 580 | 580 | 580 | 580 | 3,000 |
| 1985/08/05 | 580 | 580 | 579 | 580 | 5,000 |
| 1985/08/02 | 590 | 590 | 590 | 590 | 3,000 |
| 1985/08/01 | 600 | 600 | 600 | 600 | 7,000 |
| 1985/07/31 | 600 | 600 | 600 | 600 | 20,000 |
| 1985/07/30 | 600 | 600 | 600 | 600 | 5,000 |
| 1985/07/29 | 591 | 600 | 591 | 600 | 5,000 |
| 1985/07/25 | 600 | 600 | 600 | 600 | 4,000 |
| 1985/07/19 | 630 | 630 | 630 | 630 | 4,000 |
| 1985/07/18 | 630 | 630 | 630 | 630 | 19,000 |
| 1985/07/17 | 630 | 630 | 630 | 630 | 10,000 |
| 1985/07/16 | 630 | 630 | 629 | 630 | 10,000 |
| 1985/07/15 | 629 | 629 | 629 | 629 | 6,000 |
| 1985/07/10 | 649 | 649 | 649 | 649 | 2,000 |
| 1985/07/09 | 650 | 650 | 646 | 650 | 19,000 |
| 1985/07/08 | 636 | 650 | 636 | 650 | 21,000 |
| 1985/07/06 | 635 | 635 | 635 | 635 | 9,000 |
| 1985/07/05 | 629 | 635 | 629 | 635 | 9,000 |
| 1985/07/04 | 630 | 630 | 630 | 630 | 11,000 |
| 1985/07/03 | 625 | 625 | 625 | 625 | 2,000 |
| 1985/07/01 | 629 | 630 | 629 | 630 | 18,000 |
| 1985/06/29 | 630 | 630 | 630 | 630 | 2,000 |
| 1985/06/28 | 630 | 630 | 630 | 630 | 15,000 |
| 1985/06/27 | 625 | 625 | 625 | 625 | 18,000 |
| 1985/06/26 | 618 | 620 | 618 | 620 | 5,000 |
| 1985/06/25 | 615 | 615 | 615 | 615 | 11,000 |
| 1985/06/24 | 615 | 615 | 614 | 615 | 15,000 |
| 1985/06/19 | 600 | 600 | 600 | 600 | 7,000 |
| 1985/06/18 | 601 | 601 | 601 | 601 | 9,000 |
| 1985/06/14 | 625 | 625 | 625 | 625 | 6,000 |
| 1985/06/13 | 635 | 635 | 629 | 629 | 7,000 |
| 1985/06/12 | 635 | 639 | 631 | 635 | 19,000 |
| 1985/06/11 | 650 | 651 | 631 | 631 | 21,000 |
| 1985/06/10 | 650 | 650 | 649 | 650 | 15,000 |
| 1985/06/07 | 635 | 635 | 631 | 631 | 21,000 |
| 1985/06/06 | 620 | 635 | 620 | 635 | 16,000 |
| 1985/06/05 | 630 | 635 | 625 | 630 | 52,000 |
| 1985/06/04 | 628 | 628 | 618 | 627 | 27,000 |
| 1985/06/03 | 620 | 630 | 616 | 630 | 35,000 |
| 1985/06/01 | 600 | 610 | 600 | 600 | 36,000 |
| 1985/05/31 | 601 | 607 | 594 | 598 | 35,000 |
| 1985/05/30 | 578 | 599 | 578 | 599 | 20,000 |
| 1985/05/29 | 575 | 576 | 574 | 575 | 8,000 |
| 1985/05/28 | 575 | 578 | 575 | 575 | 41,000 |
| 1985/05/27 | 574 | 576 | 574 | 575 | 42,000 |
| 1985/05/24 | 569 | 569 | 569 | 569 | 3,000 |
| 1985/05/23 | 575 | 575 | 570 | 575 | 14,000 |
| 1985/05/22 | 561 | 577 | 560 | 576 | 39,000 |
| 1985/05/21 | 562 | 562 | 562 | 562 | 3,000 |
| 1985/05/20 | 565 | 565 | 565 | 565 | 8,000 |
| 1985/05/18 | 550 | 550 | 550 | 550 | 5,000 |
| 1985/05/16 | 534 | 534 | 526 | 526 | 5,000 |
| 1985/05/15 | 545 | 545 | 545 | 545 | 1,000 |
| 1985/05/10 | 531 | 532 | 531 | 532 | 6,000 |
| 1985/05/09 | 534 | 534 | 534 | 534 | 1,000 |
| 1985/05/08 | 531 | 532 | 531 | 532 | 4,000 |
| 1985/05/02 | 528 | 528 | 528 | 528 | 3,000 |
| 1985/04/30 | 530 | 530 | 525 | 525 | 8,000 |
| 1985/04/27 | 531 | 531 | 531 | 531 | 1,000 |
| 1985/04/26 | 527 | 527 | 526 | 526 | 2,000 |
| 1985/04/25 | 526 | 526 | 526 | 526 | 1,000 |
| 1985/04/24 | 526 | 527 | 521 | 527 | 4,000 |
| 1985/04/23 | 526 | 526 | 526 | 526 | 13,000 |
| 1985/04/15 | 570 | 575 | 570 | 574 | 6,000 |
| 1985/04/10 | 568 | 568 | 568 | 568 | 1,000 |
| 1985/04/08 | 568 | 568 | 568 | 568 | 9,000 |
| 1985/04/06 | 568 | 584 | 568 | 584 | 43,000 |
| 1985/04/04 | 575 | 575 | 573 | 573 | 5,000 |
| 1985/04/03 | 541 | 575 | 541 | 575 | 12,000 |
| 1985/04/01 | 540 | 540 | 540 | 540 | 12,000 |
| 1985/03/30 | 563 | 563 | 563 | 563 | 12,000 |
| 1985/03/29 | 540 | 540 | 540 | 540 | 6,000 |
| 1985/03/27 | 540 | 540 | 540 | 540 | 2,000 |
| 1985/03/26 | 550 | 550 | 550 | 550 | 4,000 |
| 1985/03/25 | 540 | 540 | 540 | 540 | 3,000 |
| 1985/03/22 | 563 | 563 | 563 | 563 | 2,000 |
| 1985/03/20 | 563 | 563 | 563 | 563 | 3,000 |
| 1985/03/15 | 575 | 575 | 564 | 564 | 12,000 |
| 1985/03/14 | 570 | 575 | 570 | 575 | 4,000 |
| 1985/03/13 | 550 | 550 | 550 | 550 | 2,000 |
| 1985/03/12 | 540 | 540 | 540 | 540 | 2,000 |
| 1985/03/08 | 537 | 537 | 537 | 537 | 1,000 |
| 1985/03/06 | 537 | 537 | 537 | 537 | 1,000 |
| 1985/03/04 | 531 | 535 | 531 | 535 | 4,000 |
| 1985/03/02 | 535 | 535 | 535 | 535 | 2,000 |
| 1985/02/28 | 535 | 535 | 535 | 535 | 4,000 |
| 1985/02/27 | 525 | 525 | 525 | 525 | 1,000 |
| 1985/02/26 | 529 | 529 | 529 | 529 | 2,000 |
| 1985/02/22 | 539 | 539 | 531 | 531 | 8,000 |
| 1985/02/21 | 540 | 540 | 540 | 540 | 8,000 |
| 1985/02/20 | 540 | 540 | 540 | 540 | 15,000 |
| 1985/02/18 | 570 | 570 | 569 | 569 | 5,000 |
| 1985/02/15 | 570 | 570 | 570 | 570 | 2,000 |
| 1985/02/14 | 575 | 575 | 574 | 574 | 9,000 |
| 1985/01/31 | 572 | 572 | 572 | 572 | 6,000 |
| 1985/01/30 | 574 | 575 | 571 | 571 | 13,000 |
| 1985/01/28 | 579 | 579 | 579 | 579 | 12,000 |
| 1985/01/25 | 580 | 580 | 579 | 579 | 8,000 |
| 1985/01/24 | 580 | 580 | 580 | 580 | 30,000 |
| 1985/01/23 | 580 | 580 | 580 | 580 | 8,000 |
| 1985/01/22 | 580 | 590 | 580 | 590 | 15,000 |
| 1985/01/19 | 580 | 580 | 580 | 580 | 31,000 |
| 1985/01/18 | 575 | 575 | 575 | 575 | 2,000 |
| 1985/01/17 | 580 | 580 | 570 | 575 | 25,000 |
| 1985/01/16 | 580 | 580 | 580 | 580 | 44,000 |
| 1985/01/07 | 579 | 579 | 579 | 579 | 5,000 |