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 |
|---|---|---|---|---|---|
| 1989/12/29 | 7,400 | 7,400 | 7,390 | 7,400 | 8,000 |
| 1989/12/28 | 7,300 | 7,300 | 7,300 | 7,300 | 32,000 |
| 1989/12/27 | 6,860 | 7,010 | 6,850 | 7,010 | 57,000 |
| 1989/12/26 | 6,840 | 6,890 | 6,840 | 6,860 | 79,000 |
| 1989/12/25 | 6,550 | 6,750 | 6,530 | 6,750 | 107,000 |
| 1989/12/22 | 6,920 | 7,000 | 6,750 | 6,750 | 102,000 |
| 1989/12/21 | 7,000 | 7,000 | 6,910 | 6,920 | 50,000 |
| 1989/12/20 | 6,610 | 6,900 | 6,610 | 6,900 | 117,000 |
| 1989/12/19 | 6,310 | 6,310 | 6,300 | 6,310 | 60,000 |
| 1989/12/18 | 6,100 | 6,200 | 6,100 | 6,200 | 22,000 |
| 1989/12/15 | 6,100 | 6,100 | 5,900 | 6,000 | 140,000 |
| 1989/12/12 | 5,250 | 5,350 | 5,150 | 5,150 | 52,000 |
| 1989/12/11 | 5,250 | 5,350 | 5,250 | 5,350 | 6,000 |
| 1989/12/08 | 5,410 | 5,410 | 5,350 | 5,350 | 245,000 |
| 1989/12/07 | 5,100 | 5,210 | 5,090 | 5,200 | 77,000 |
| 1989/12/06 | 5,000 | 5,000 | 4,990 | 5,000 | 45,000 |
| 1989/12/05 | 5,020 | 5,020 | 5,020 | 5,020 | 12,000 |
| 1989/12/04 | 5,000 | 5,050 | 4,860 | 4,860 | 33,000 |
| 1989/12/01 | 5,090 | 5,090 | 4,980 | 5,000 | 36,000 |
| 1989/11/30 | 4,960 | 4,990 | 4,950 | 4,990 | 35,000 |
| 1989/11/29 | 4,800 | 4,800 | 4,800 | 4,800 | 34,000 |
| 1989/11/28 | 4,660 | 4,700 | 4,660 | 4,700 | 17,000 |
| 1989/11/27 | 4,650 | 4,650 | 4,650 | 4,650 | 3,000 |
| 1989/11/24 | 4,600 | 4,600 | 4,550 | 4,600 | 25,000 |
| 1989/11/22 | 4,660 | 4,700 | 4,600 | 4,700 | 50,000 |
| 1989/11/21 | 4,650 | 4,650 | 4,440 | 4,600 | 51,000 |
| 1989/11/20 | 4,760 | 4,760 | 4,650 | 4,650 | 18,000 |
| 1989/11/17 | 4,810 | 4,810 | 4,760 | 4,760 | 35,000 |
| 1989/11/16 | 4,710 | 4,800 | 4,710 | 4,800 | 38,000 |
| 1989/11/15 | 4,810 | 4,810 | 4,710 | 4,710 | 51,000 |
| 1989/11/14 | 4,800 | 4,800 | 4,750 | 4,800 | 36,000 |
| 1989/11/13 | 4,810 | 4,820 | 4,810 | 4,820 | 32,000 |
| 1989/11/10 | 4,990 | 5,000 | 4,860 | 4,860 | 36,000 |
| 1989/11/09 | 4,990 | 5,050 | 4,990 | 5,050 | 11,000 |
| 1989/11/08 | 5,000 | 5,190 | 5,000 | 5,190 | 11,000 |
| 1989/11/07 | 5,000 | 5,050 | 4,980 | 5,000 | 82,000 |
| 1989/11/06 | 5,030 | 5,050 | 5,020 | 5,050 | 21,000 |
| 1989/11/02 | 5,030 | 5,130 | 5,020 | 5,130 | 30,000 |
| 1989/11/01 | 5,010 | 5,030 | 5,010 | 5,030 | 20,000 |
| 1989/10/31 | 5,010 | 5,010 | 5,010 | 5,010 | 13,000 |
| 1989/10/30 | 5,050 | 5,140 | 5,050 | 5,050 | 18,000 |
| 1989/10/27 | 5,100 | 5,150 | 5,060 | 5,150 | 48,000 |
| 1989/10/26 | 5,200 | 5,200 | 5,110 | 5,110 | 11,000 |
| 1989/10/25 | 5,010 | 5,290 | 5,010 | 5,290 | 4,000 |
| 1989/10/24 | 4,990 | 5,200 | 4,990 | 5,010 | 14,000 |
| 1989/10/23 | 4,900 | 4,980 | 4,900 | 4,980 | 19,000 |
| 1989/10/20 | 5,080 | 5,190 | 5,000 | 5,000 | 44,000 |
| 1989/10/19 | 5,220 | 5,220 | 5,200 | 5,200 | 12,000 |
| 1989/10/18 | 5,520 | 5,520 | 5,320 | 5,320 | 9,000 |
| 1989/10/17 | 5,510 | 5,790 | 5,510 | 5,580 | 43,000 |
| 1989/10/16 | 5,490 | 5,600 | 5,400 | 5,400 | 27,000 |
| 1989/10/13 | 5,500 | 5,500 | 5,500 | 5,500 | 9,000 |
| 1989/10/12 | 5,390 | 5,490 | 5,390 | 5,490 | 22,000 |
| 1989/10/11 | 5,070 | 5,190 | 5,010 | 5,190 | 41,000 |
| 1989/10/09 | 5,150 | 5,150 | 5,110 | 5,110 | 16,000 |
| 1989/10/06 | 5,150 | 5,200 | 5,150 | 5,150 | 41,000 |
| 1989/10/05 | 5,200 | 5,250 | 5,150 | 5,150 | 6,000 |
| 1989/10/04 | 5,200 | 5,300 | 5,200 | 5,300 | 8,000 |
| 1989/10/03 | 5,300 | 5,300 | 5,000 | 5,100 | 48,000 |
| 1989/10/02 | 5,500 | 5,500 | 5,400 | 5,400 | 36,000 |
| 1989/09/29 | 5,470 | 5,800 | 5,470 | 5,600 | 51,000 |
| 1989/09/28 | 5,300 | 5,450 | 5,300 | 5,450 | 19,000 |
| 1989/09/27 | 5,350 | 5,350 | 5,300 | 5,350 | 30,000 |
| 1989/09/26 | 5,140 | 5,300 | 5,140 | 5,300 | 53,000 |
| 1989/09/25 | 4,890 | 4,940 | 4,840 | 4,940 | 25,000 |
| 1989/09/22 | 4,740 | 4,750 | 4,740 | 4,740 | 21,000 |
| 1989/09/21 | 4,600 | 4,750 | 4,600 | 4,750 | 55,000 |
| 1989/09/20 | 4,360 | 4,590 | 4,360 | 4,590 | 59,000 |
| 1989/09/19 | 4,290 | 4,360 | 4,290 | 4,360 | 70,000 |
| 1989/09/18 | 4,190 | 4,250 | 4,190 | 4,250 | 15,000 |
| 1989/09/14 | 4,250 | 4,300 | 4,200 | 4,200 | 37,000 |
| 1989/09/13 | 4,250 | 4,250 | 4,200 | 4,250 | 8,000 |
| 1989/09/12 | 4,240 | 4,300 | 4,240 | 4,250 | 29,000 |
| 1989/09/11 | 4,240 | 4,250 | 4,200 | 4,250 | 24,000 |
| 1989/09/08 | 4,300 | 4,300 | 4,230 | 4,250 | 86,000 |
| 1989/09/07 | 4,200 | 4,250 | 4,200 | 4,250 | 43,000 |
| 1989/09/06 | 4,190 | 4,200 | 4,190 | 4,200 | 8,000 |
| 1989/09/05 | 4,050 | 4,190 | 4,050 | 4,190 | 8,000 |
| 1989/09/04 | 4,080 | 4,080 | 4,050 | 4,050 | 27,000 |
| 1989/09/01 | 4,200 | 4,200 | 4,090 | 4,090 | 9,000 |
| 1989/08/31 | 4,200 | 4,200 | 4,190 | 4,200 | 31,000 |
| 1989/08/30 | 4,240 | 4,240 | 4,200 | 4,200 | 42,000 |
| 1989/08/28 | 4,010 | 4,040 | 4,010 | 4,010 | 23,000 |
| 1989/08/25 | 3,930 | 4,010 | 3,930 | 4,010 | 24,000 |
| 1989/08/24 | 4,010 | 4,010 | 3,950 | 3,950 | 20,000 |
| 1989/08/23 | 4,100 | 4,100 | 4,010 | 4,010 | 28,000 |
| 1989/08/22 | 4,100 | 4,100 | 4,090 | 4,100 | 35,000 |
| 1989/08/21 | 4,090 | 4,120 | 4,060 | 4,100 | 43,000 |
| 1989/08/18 | 4,200 | 4,200 | 4,120 | 4,120 | 30,000 |
| 1989/08/17 | 4,210 | 4,210 | 4,210 | 4,210 | 88,000 |
| 1989/08/16 | 4,160 | 4,160 | 4,150 | 4,160 | 50,000 |
| 1989/08/14 | 3,960 | 4,010 | 3,960 | 4,010 | 14,000 |
| 1989/08/11 | 4,010 | 4,010 | 4,010 | 4,010 | 29,000 |
| 1989/08/10 | 4,010 | 4,010 | 4,010 | 4,010 | 16,000 |
| 1989/08/09 | 4,010 | 4,010 | 4,010 | 4,010 | 19,000 |
| 1989/08/08 | 4,050 | 4,060 | 4,000 | 4,010 | 74,000 |
| 1989/08/07 | 4,050 | 4,050 | 4,050 | 4,050 | 16,000 |
| 1989/08/03 | 4,240 | 4,240 | 4,240 | 4,240 | 12,000 |
| 1989/08/02 | 4,350 | 4,350 | 4,290 | 4,290 | 47,000 |
| 1989/08/01 | 4,300 | 4,400 | 4,300 | 4,400 | 25,000 |
| 1989/07/31 | 4,400 | 4,400 | 4,400 | 4,400 | 9,000 |
| 1989/07/28 | 4,550 | 4,550 | 4,500 | 4,500 | 29,000 |
| 1989/07/27 | 4,600 | 4,600 | 4,550 | 4,550 | 54,000 |
| 1989/07/26 | 4,550 | 4,550 | 4,550 | 4,550 | 42,000 |
| 1989/07/25 | 4,450 | 4,600 | 4,400 | 4,600 | 42,000 |
| 1989/07/24 | 4,270 | 4,400 | 4,270 | 4,400 | 30,000 |
| 1989/07/21 | 4,300 | 4,320 | 4,300 | 4,310 | 69,000 |
| 1989/07/20 | 4,260 | 4,320 | 4,260 | 4,300 | 13,000 |
| 1989/07/19 | 4,250 | 4,250 | 4,250 | 4,250 | 4,000 |
| 1989/07/18 | 4,140 | 4,200 | 4,140 | 4,200 | 44,000 |
| 1989/07/17 | 4,130 | 4,150 | 4,130 | 4,140 | 72,000 |
| 1989/07/14 | 4,080 | 4,080 | 4,080 | 4,080 | 20,000 |
| 1989/07/13 | 4,080 | 4,080 | 4,040 | 4,040 | 52,000 |
| 1989/07/12 | 4,080 | 4,120 | 4,070 | 4,070 | 34,000 |
| 1989/07/11 | 4,060 | 4,060 | 4,060 | 4,060 | 12,000 |
| 1989/07/10 | 4,100 | 4,140 | 4,060 | 4,060 | 47,000 |
| 1989/07/07 | 4,080 | 4,100 | 4,030 | 4,100 | 90,000 |
| 1989/07/06 | 4,100 | 4,100 | 4,040 | 4,080 | 34,000 |
| 1989/07/05 | 4,050 | 4,100 | 4,050 | 4,100 | 9,000 |
| 1989/07/04 | 4,040 | 4,050 | 4,040 | 4,050 | 11,000 |
| 1989/07/03 | 4,040 | 4,040 | 4,040 | 4,040 | 5,000 |
| 1989/06/30 | 4,040 | 4,170 | 4,040 | 4,040 | 37,000 |
| 1989/06/29 | 4,160 | 4,200 | 4,030 | 4,030 | 43,000 |
| 1989/06/28 | 4,050 | 4,100 | 4,010 | 4,100 | 23,000 |
| 1989/06/27 | 4,050 | 4,050 | 4,050 | 4,050 | 33,000 |
| 1989/06/26 | 4,390 | 4,390 | 4,390 | 4,390 | 15,000 |
| 1989/06/23 | 4,590 | 4,590 | 4,540 | 4,550 | 22,000 |
| 1989/06/22 | 4,590 | 4,600 | 4,540 | 4,540 | 75,000 |
| 1989/06/20 | 4,280 | 4,330 | 4,270 | 4,330 | 50,000 |
| 1989/06/19 | 4,100 | 4,130 | 4,050 | 4,130 | 70,000 |
| 1989/06/16 | 3,900 | 3,990 | 3,890 | 3,990 | 128,000 |
| 1989/06/15 | 3,750 | 3,800 | 3,720 | 3,750 | 164,000 |
| 1989/06/14 | 3,680 | 3,700 | 3,680 | 3,700 | 32,000 |
| 1989/06/13 | 3,690 | 3,700 | 3,660 | 3,700 | 30,000 |
| 1989/06/12 | 3,600 | 3,650 | 3,600 | 3,650 | 10,000 |
| 1989/06/09 | 3,550 | 3,600 | 3,550 | 3,550 | 22,000 |
| 1989/06/08 | 3,690 | 3,690 | 3,590 | 3,600 | 23,000 |
| 1989/06/07 | 3,550 | 3,700 | 3,550 | 3,700 | 79,000 |
| 1989/06/06 | 3,550 | 3,700 | 3,550 | 3,600 | 71,000 |
| 1989/06/05 | 3,630 | 3,700 | 3,600 | 3,600 | 83,000 |
| 1989/06/02 | 3,550 | 3,600 | 3,500 | 3,600 | 34,000 |
| 1989/06/01 | 3,420 | 3,550 | 3,420 | 3,550 | 47,000 |
| 1989/05/31 | 3,490 | 3,550 | 3,450 | 3,450 | 102,000 |
| 1989/05/30 | 3,430 | 3,450 | 3,420 | 3,450 | 28,000 |
| 1989/05/29 | 3,400 | 3,450 | 3,400 | 3,420 | 12,000 |
| 1989/05/26 | 3,250 | 3,400 | 3,250 | 3,360 | 67,000 |
| 1989/05/25 | 3,250 | 3,280 | 3,230 | 3,240 | 29,000 |
| 1989/05/24 | 3,270 | 3,270 | 3,200 | 3,250 | 46,000 |
| 1989/05/23 | 3,340 | 3,350 | 3,250 | 3,250 | 60,000 |
| 1989/05/22 | 3,290 | 3,350 | 3,280 | 3,340 | 73,000 |
| 1989/05/19 | 3,200 | 3,300 | 3,200 | 3,300 | 60,000 |
| 1989/05/17 | 2,980 | 3,000 | 2,970 | 2,980 | 35,000 |
| 1989/05/16 | 2,980 | 2,980 | 2,980 | 2,980 | 31,000 |
| 1989/05/15 | 2,870 | 2,870 | 2,850 | 2,850 | 15,000 |
| 1989/05/12 | 2,840 | 2,870 | 2,840 | 2,870 | 25,000 |
| 1989/05/11 | 2,850 | 2,850 | 2,790 | 2,800 | 14,000 |
| 1989/05/10 | 2,850 | 2,900 | 2,850 | 2,850 | 22,000 |
| 1989/05/09 | 2,850 | 2,850 | 2,850 | 2,850 | 4,000 |
| 1989/05/08 | 2,750 | 2,780 | 2,750 | 2,770 | 32,000 |
| 1989/05/02 | 2,770 | 2,780 | 2,750 | 2,750 | 52,000 |
| 1989/05/01 | 2,790 | 2,790 | 2,750 | 2,750 | 38,000 |
| 1989/04/28 | 2,890 | 2,900 | 2,880 | 2,900 | 63,000 |
| 1989/04/27 | 2,980 | 2,980 | 2,980 | 2,980 | 8,000 |
| 1989/04/26 | 2,980 | 3,000 | 2,970 | 2,970 | 44,000 |
| 1989/04/25 | 2,980 | 3,000 | 2,970 | 2,980 | 94,000 |
| 1989/04/24 | 2,990 | 2,990 | 2,940 | 2,960 | 48,000 |
| 1989/04/21 | 2,930 | 3,000 | 2,930 | 2,950 | 46,000 |
| 1989/04/20 | 2,940 | 2,940 | 2,900 | 2,910 | 18,000 |
| 1989/04/19 | 2,950 | 2,950 | 2,900 | 2,900 | 25,000 |
| 1989/04/18 | 2,920 | 2,920 | 2,900 | 2,900 | 15,000 |
| 1989/04/17 | 2,800 | 2,800 | 2,750 | 2,800 | 18,000 |
| 1989/04/13 | 2,710 | 2,710 | 2,700 | 2,710 | 13,000 |
| 1989/04/12 | 2,700 | 2,740 | 2,700 | 2,700 | 28,000 |
| 1989/04/11 | 2,700 | 2,700 | 2,700 | 2,700 | 13,000 |
| 1989/04/10 | 2,650 | 2,650 | 2,600 | 2,600 | 13,000 |
| 1989/04/07 | 2,770 | 2,770 | 2,770 | 2,770 | 6,000 |
| 1989/04/06 | 2,770 | 2,770 | 2,770 | 2,770 | 8,000 |
| 1989/04/05 | 2,690 | 2,690 | 2,690 | 2,690 | 5,000 |
| 1989/04/04 | 2,690 | 2,700 | 2,690 | 2,690 | 30,000 |
| 1989/04/03 | 2,610 | 2,650 | 2,610 | 2,650 | 16,000 |
| 1989/03/31 | 2,760 | 2,760 | 2,690 | 2,690 | 42,000 |
| 1989/03/29 | 3,090 | 3,090 | 3,060 | 3,060 | 16,000 |
| 1989/03/28 | 3,230 | 3,250 | 3,100 | 3,100 | 44,000 |
| 1989/03/27 | 3,050 | 3,160 | 3,040 | 3,160 | 80,000 |
| 1989/03/24 | 3,000 | 3,080 | 2,990 | 3,040 | 42,000 |
| 1989/03/23 | 2,990 | 3,000 | 2,980 | 2,990 | 65,000 |
| 1989/03/22 | 2,980 | 3,000 | 2,950 | 2,950 | 80,000 |
| 1989/03/20 | 2,990 | 3,000 | 2,980 | 2,990 | 32,000 |
| 1989/03/17 | 2,980 | 3,000 | 2,950 | 3,000 | 63,000 |
| 1989/03/16 | 2,990 | 2,990 | 2,950 | 2,980 | 21,000 |
| 1989/03/15 | 2,880 | 2,960 | 2,880 | 2,960 | 46,000 |
| 1989/03/14 | 2,810 | 2,850 | 2,810 | 2,840 | 36,000 |
| 1989/03/13 | 2,750 | 2,800 | 2,750 | 2,800 | 19,000 |
| 1989/03/10 | 2,720 | 2,770 | 2,720 | 2,770 | 33,000 |
| 1989/03/09 | 2,790 | 2,790 | 2,710 | 2,730 | 55,000 |
| 1989/03/08 | 2,760 | 2,770 | 2,750 | 2,750 | 25,000 |
| 1989/03/07 | 2,740 | 2,750 | 2,700 | 2,750 | 71,000 |
| 1989/03/06 | 2,700 | 2,700 | 2,700 | 2,700 | 39,000 |
| 1989/03/03 | 2,710 | 2,710 | 2,700 | 2,700 | 11,000 |
| 1989/03/02 | 2,710 | 2,710 | 2,710 | 2,710 | 24,000 |
| 1989/03/01 | 2,720 | 2,750 | 2,630 | 2,630 | 63,000 |
| 1989/02/28 | 2,700 | 2,700 | 2,700 | 2,700 | 25,000 |
| 1989/02/27 | 2,730 | 2,780 | 2,700 | 2,720 | 30,000 |
| 1989/02/23 | 2,730 | 2,730 | 2,680 | 2,700 | 29,000 |
| 1989/02/22 | 2,730 | 2,730 | 2,690 | 2,690 | 56,000 |
| 1989/02/21 | 2,740 | 2,740 | 2,680 | 2,690 | 34,000 |
| 1989/02/20 | 2,740 | 2,740 | 2,690 | 2,700 | 23,000 |
| 1989/02/17 | 2,710 | 2,740 | 2,700 | 2,700 | 49,000 |
| 1989/02/16 | 2,690 | 2,700 | 2,650 | 2,700 | 39,000 |
| 1989/02/15 | 2,690 | 2,690 | 2,620 | 2,690 | 27,000 |
| 1989/02/14 | 2,700 | 2,700 | 2,690 | 2,690 | 50,000 |
| 1989/02/13 | 2,700 | 2,700 | 2,600 | 2,600 | 19,000 |
| 1989/02/10 | 2,640 | 2,690 | 2,630 | 2,680 | 52,000 |
| 1989/02/09 | 2,540 | 2,660 | 2,540 | 2,650 | 63,000 |
| 1989/02/08 | 2,590 | 2,590 | 2,450 | 2,460 | 42,000 |
| 1989/02/07 | 2,640 | 2,640 | 2,550 | 2,590 | 23,000 |
| 1989/02/06 | 2,590 | 2,600 | 2,570 | 2,600 | 9,000 |
| 1989/02/03 | 2,580 | 2,590 | 2,550 | 2,550 | 19,000 |
| 1989/02/02 | 2,600 | 2,600 | 2,580 | 2,600 | 14,000 |
| 1989/02/01 | 2,610 | 2,610 | 2,600 | 2,600 | 26,000 |
| 1989/01/31 | 2,520 | 2,600 | 2,520 | 2,600 | 11,000 |
| 1989/01/30 | 2,660 | 2,670 | 2,520 | 2,520 | 34,000 |
| 1989/01/28 | 2,660 | 2,690 | 2,660 | 2,660 | 23,000 |
| 1989/01/27 | 2,650 | 2,730 | 2,650 | 2,680 | 70,000 |
| 1989/01/26 | 2,800 | 2,800 | 2,650 | 2,650 | 98,000 |
| 1989/01/25 | 2,530 | 2,800 | 2,530 | 2,750 | 310,000 |
| 1989/01/24 | 2,450 | 2,540 | 2,450 | 2,520 | 104,000 |
| 1989/01/23 | 2,400 | 2,430 | 2,390 | 2,430 | 76,000 |
| 1989/01/20 | 2,390 | 2,400 | 2,360 | 2,370 | 78,000 |
| 1989/01/19 | 2,340 | 2,390 | 2,330 | 2,390 | 92,000 |
| 1989/01/18 | 2,300 | 2,340 | 2,300 | 2,340 | 26,000 |
| 1989/01/17 | 2,290 | 2,290 | 2,290 | 2,290 | 14,000 |
| 1989/01/13 | 2,320 | 2,370 | 2,300 | 2,370 | 36,000 |
| 1989/01/12 | 2,400 | 2,400 | 2,330 | 2,330 | 50,000 |
| 1989/01/11 | 2,370 | 2,370 | 2,300 | 2,370 | 71,000 |
| 1989/01/10 | 2,350 | 2,370 | 2,290 | 2,290 | 67,000 |
| 1989/01/09 | 2,280 | 2,350 | 2,250 | 2,280 | 32,000 |
| 1989/01/06 | 2,400 | 2,400 | 2,370 | 2,370 | 26,000 |
| 1989/01/05 | 2,300 | 2,380 | 2,300 | 2,370 | 33,000 |
| 1989/01/04 | 2,380 | 2,380 | 2,300 | 2,300 | 8,000 |