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 |
|---|---|---|---|---|---|
| 1990/12/28 | 3,230 | 3,230 | 3,200 | 3,220 | 43,000 |
| 1990/12/27 | 3,250 | 3,250 | 3,200 | 3,200 | 146,000 |
| 1990/12/26 | 3,130 | 3,250 | 3,100 | 3,250 | 68,000 |
| 1990/12/25 | 3,060 | 3,130 | 3,060 | 3,130 | 63,000 |
| 1990/12/21 | 3,100 | 3,200 | 3,010 | 3,060 | 68,000 |
| 1990/12/20 | 3,300 | 3,300 | 3,150 | 3,150 | 263,000 |
| 1990/12/19 | 3,320 | 3,400 | 3,300 | 3,310 | 203,000 |
| 1990/12/18 | 3,310 | 3,330 | 3,270 | 3,290 | 94,000 |
| 1990/12/17 | 3,290 | 3,340 | 3,260 | 3,340 | 25,000 |
| 1990/12/14 | 3,270 | 3,360 | 3,270 | 3,330 | 1,107,000 |
| 1990/12/13 | 3,230 | 3,300 | 3,100 | 3,280 | 198,000 |
| 1990/12/12 | 3,050 | 3,240 | 3,050 | 3,200 | 202,000 |
| 1990/12/11 | 3,190 | 3,190 | 2,970 | 3,000 | 73,000 |
| 1990/12/10 | 3,270 | 3,320 | 3,100 | 3,240 | 69,000 |
| 1990/12/07 | 3,330 | 3,370 | 3,270 | 3,270 | 55,000 |
| 1990/12/06 | 3,300 | 3,340 | 3,270 | 3,320 | 108,000 |
| 1990/12/05 | 3,110 | 3,300 | 3,060 | 3,300 | 101,000 |
| 1990/12/04 | 3,200 | 3,200 | 3,090 | 3,090 | 39,000 |
| 1990/12/03 | 3,300 | 3,340 | 3,260 | 3,260 | 103,000 |
| 1990/11/30 | 3,270 | 3,270 | 3,240 | 3,240 | 94,000 |
| 1990/11/29 | 3,370 | 3,420 | 3,370 | 3,420 | 66,000 |
| 1990/11/28 | 3,560 | 3,650 | 3,530 | 3,530 | 74,000 |
| 1990/11/27 | 3,540 | 3,580 | 3,510 | 3,560 | 103,000 |
| 1990/11/26 | 3,400 | 3,550 | 3,350 | 3,550 | 82,000 |
| 1990/11/22 | 3,350 | 3,350 | 3,250 | 3,350 | 264,000 |
| 1990/11/21 | 3,370 | 3,380 | 3,340 | 3,350 | 31,000 |
| 1990/11/20 | 3,450 | 3,450 | 3,380 | 3,380 | 35,000 |
| 1990/11/19 | 3,430 | 3,480 | 3,390 | 3,450 | 46,000 |
| 1990/11/16 | 3,480 | 3,540 | 3,480 | 3,480 | 27,000 |
| 1990/11/15 | 3,350 | 3,480 | 3,350 | 3,480 | 46,000 |
| 1990/11/14 | 3,340 | 3,360 | 3,330 | 3,350 | 38,000 |
| 1990/11/13 | 3,450 | 3,450 | 3,390 | 3,440 | 96,000 |
| 1990/11/09 | 3,100 | 3,400 | 3,100 | 3,400 | 72,000 |
| 1990/11/06 | 3,600 | 3,600 | 3,450 | 3,600 | 34,000 |
| 1990/11/05 | 3,540 | 3,540 | 3,540 | 3,540 | 15,000 |
| 1990/11/02 | 3,500 | 3,500 | 3,340 | 3,390 | 66,000 |
| 1990/10/31 | 3,800 | 3,800 | 3,790 | 3,800 | 25,000 |
| 1990/10/30 | 3,810 | 3,810 | 3,690 | 3,750 | 55,000 |
| 1990/10/29 | 3,600 | 3,600 | 3,600 | 3,600 | 12,000 |
| 1990/10/26 | 3,750 | 3,800 | 3,600 | 3,600 | 48,000 |
| 1990/10/25 | 3,550 | 3,600 | 3,550 | 3,600 | 21,000 |
| 1990/10/24 | 3,540 | 3,700 | 3,520 | 3,700 | 218,000 |
| 1990/10/23 | 3,510 | 3,610 | 3,510 | 3,610 | 129,000 |
| 1990/10/22 | 3,340 | 3,340 | 3,290 | 3,290 | 10,000 |
| 1990/10/19 | 3,450 | 3,450 | 3,430 | 3,440 | 17,000 |
| 1990/10/18 | 3,300 | 3,400 | 3,250 | 3,400 | 113,000 |
| 1990/10/17 | 3,270 | 3,270 | 3,140 | 3,250 | 200,000 |
| 1990/10/12 | 2,840 | 2,840 | 2,780 | 2,780 | 26,000 |
| 1990/10/11 | 2,940 | 2,950 | 2,900 | 2,920 | 23,000 |
| 1990/10/09 | 3,250 | 3,300 | 3,100 | 3,120 | 109,000 |
| 1990/10/08 | 2,890 | 3,120 | 2,880 | 3,120 | 147,000 |
| 1990/10/05 | 2,700 | 2,850 | 2,700 | 2,850 | 71,000 |
| 1990/10/04 | 2,690 | 2,690 | 2,690 | 2,690 | 20,000 |
| 1990/10/03 | 2,780 | 2,800 | 2,690 | 2,800 | 122,000 |
| 1990/10/02 | 2,720 | 2,720 | 2,720 | 2,720 | 116,000 |
| 1990/10/01 | 2,390 | 2,400 | 2,310 | 2,320 | 38,000 |
| 1990/09/28 | 2,430 | 2,460 | 2,370 | 2,400 | 81,000 |
| 1990/09/27 | 2,540 | 2,620 | 2,480 | 2,490 | 61,000 |
| 1990/09/26 | 2,700 | 2,700 | 2,620 | 2,620 | 29,000 |
| 1990/09/25 | 2,690 | 2,830 | 2,690 | 2,800 | 44,000 |
| 1990/09/21 | 2,780 | 2,780 | 2,700 | 2,730 | 148,000 |
| 1990/09/20 | 2,860 | 2,900 | 2,810 | 2,900 | 33,000 |
| 1990/09/19 | 2,800 | 2,930 | 2,760 | 2,860 | 21,000 |
| 1990/09/18 | 2,800 | 2,800 | 2,690 | 2,800 | 60,000 |
| 1990/09/17 | 3,010 | 3,010 | 2,800 | 2,900 | 67,000 |
| 1990/09/14 | 2,980 | 3,090 | 2,980 | 3,000 | 643,000 |
| 1990/09/13 | 2,920 | 3,030 | 2,900 | 2,900 | 148,000 |
| 1990/09/12 | 2,810 | 2,900 | 2,770 | 2,900 | 101,000 |
| 1990/09/11 | 3,000 | 3,040 | 2,900 | 2,900 | 66,000 |
| 1990/09/10 | 2,980 | 3,050 | 2,950 | 3,050 | 110,000 |
| 1990/09/07 | 3,100 | 3,100 | 2,900 | 2,900 | 196,000 |
| 1990/09/06 | 3,500 | 3,550 | 3,150 | 3,200 | 168,000 |
| 1990/09/04 | 3,660 | 3,800 | 3,610 | 3,800 | 48,000 |
| 1990/09/03 | 3,900 | 4,000 | 3,800 | 3,800 | 48,000 |
| 1990/08/31 | 3,790 | 4,020 | 3,790 | 3,950 | 60,000 |
| 1990/08/30 | 3,720 | 3,820 | 3,600 | 3,800 | 80,000 |
| 1990/08/29 | 4,080 | 4,080 | 3,750 | 3,770 | 83,000 |
| 1990/08/28 | 4,220 | 4,220 | 3,980 | 3,980 | 115,000 |
| 1990/08/27 | 3,900 | 4,000 | 3,850 | 4,000 | 53,000 |
| 1990/08/24 | 3,800 | 3,800 | 3,700 | 3,700 | 73,000 |
| 1990/08/23 | 3,550 | 3,600 | 3,550 | 3,600 | 85,000 |
| 1990/08/22 | 4,050 | 4,050 | 3,750 | 3,900 | 162,000 |
| 1990/08/21 | 4,210 | 4,300 | 4,130 | 4,130 | 108,000 |
| 1990/08/20 | 4,150 | 4,200 | 4,100 | 4,180 | 182,000 |
| 1990/08/16 | 4,710 | 4,710 | 4,540 | 4,650 | 123,000 |
| 1990/08/15 | 4,660 | 4,660 | 4,660 | 4,660 | 72,000 |
| 1990/08/14 | 3,840 | 4,160 | 3,840 | 4,160 | 155,000 |
| 1990/08/10 | 4,620 | 4,650 | 4,540 | 4,540 | 80,000 |
| 1990/08/09 | 4,800 | 4,810 | 4,650 | 4,770 | 96,000 |
| 1990/08/08 | 4,880 | 4,930 | 4,630 | 4,800 | 163,000 |
| 1990/08/07 | 4,880 | 5,030 | 4,880 | 4,900 | 96,000 |
| 1990/08/06 | 5,300 | 5,300 | 5,260 | 5,280 | 79,000 |
| 1990/08/03 | 5,320 | 5,600 | 5,310 | 5,310 | 78,000 |
| 1990/08/02 | 5,540 | 5,740 | 5,440 | 5,450 | 66,000 |
| 1990/08/01 | 5,880 | 5,900 | 5,520 | 5,620 | 69,000 |
| 1990/07/31 | 5,570 | 5,790 | 5,500 | 5,790 | 40,000 |
| 1990/07/30 | 5,450 | 5,450 | 5,300 | 5,370 | 28,000 |
| 1990/07/27 | 5,560 | 5,650 | 5,450 | 5,470 | 85,000 |
| 1990/07/26 | 5,650 | 5,850 | 5,650 | 5,660 | 30,000 |
| 1990/07/25 | 5,690 | 5,840 | 5,690 | 5,750 | 8,000 |
| 1990/07/24 | 5,620 | 5,790 | 5,610 | 5,790 | 37,000 |
| 1990/07/23 | 5,650 | 5,710 | 5,410 | 5,520 | 58,000 |
| 1990/07/20 | 5,690 | 5,830 | 5,650 | 5,650 | 48,000 |
| 1990/07/19 | 6,010 | 6,010 | 5,840 | 5,940 | 28,000 |
| 1990/07/18 | 6,050 | 6,100 | 6,020 | 6,100 | 18,000 |
| 1990/07/17 | 6,300 | 6,300 | 6,110 | 6,250 | 21,000 |
| 1990/07/16 | 6,250 | 6,300 | 6,050 | 6,250 | 18,000 |
| 1990/07/13 | 6,190 | 6,200 | 6,190 | 6,200 | 11,000 |
| 1990/07/12 | 6,250 | 6,250 | 6,050 | 6,200 | 148,000 |
| 1990/07/11 | 6,100 | 6,250 | 6,050 | 6,050 | 45,000 |
| 1990/07/10 | 6,050 | 6,080 | 6,050 | 6,080 | 33,000 |
| 1990/07/09 | 5,990 | 6,100 | 5,950 | 6,090 | 78,000 |
| 1990/07/06 | 5,870 | 5,950 | 5,870 | 5,950 | 61,000 |
| 1990/07/05 | 5,980 | 5,980 | 5,850 | 5,870 | 35,000 |
| 1990/07/04 | 5,820 | 6,000 | 5,820 | 6,000 | 80,000 |
| 1990/07/03 | 5,800 | 5,950 | 5,800 | 5,920 | 44,000 |
| 1990/07/02 | 5,770 | 5,840 | 5,750 | 5,750 | 80,000 |
| 1990/06/29 | 5,900 | 5,940 | 5,800 | 5,870 | 44,000 |
| 1990/06/28 | 5,840 | 5,900 | 5,650 | 5,900 | 42,000 |
| 1990/06/27 | 5,750 | 5,900 | 5,700 | 5,840 | 95,000 |
| 1990/06/26 | 5,500 | 5,700 | 5,500 | 5,670 | 49,000 |
| 1990/06/25 | 5,450 | 5,650 | 5,420 | 5,500 | 53,000 |
| 1990/06/22 | 5,770 | 5,770 | 5,470 | 5,470 | 26,000 |
| 1990/06/21 | 5,770 | 5,770 | 5,690 | 5,770 | 29,000 |
| 1990/06/20 | 5,750 | 5,760 | 5,680 | 5,680 | 47,000 |
| 1990/06/19 | 5,770 | 5,770 | 5,670 | 5,760 | 25,000 |
| 1990/06/18 | 5,770 | 5,790 | 5,750 | 5,770 | 18,000 |
| 1990/06/15 | 5,700 | 5,800 | 5,700 | 5,800 | 17,000 |
| 1990/06/14 | 5,790 | 5,900 | 5,790 | 5,850 | 39,000 |
| 1990/06/13 | 5,600 | 5,790 | 5,600 | 5,790 | 48,000 |
| 1990/06/12 | 5,410 | 5,600 | 5,410 | 5,500 | 73,000 |
| 1990/06/11 | 5,600 | 5,600 | 5,460 | 5,570 | 38,000 |
| 1990/06/08 | 5,950 | 5,950 | 5,700 | 5,700 | 201,000 |
| 1990/06/07 | 5,680 | 5,850 | 5,680 | 5,850 | 62,000 |
| 1990/06/06 | 5,580 | 5,680 | 5,470 | 5,680 | 39,000 |
| 1990/06/05 | 5,410 | 5,580 | 5,410 | 5,580 | 32,000 |
| 1990/06/04 | 5,360 | 5,470 | 5,360 | 5,400 | 5,000 |
| 1990/06/01 | 5,530 | 5,530 | 5,320 | 5,350 | 119,000 |
| 1990/05/31 | 5,400 | 5,630 | 5,400 | 5,630 | 40,000 |
| 1990/05/30 | 5,430 | 5,640 | 5,300 | 5,640 | 186,000 |
| 1990/05/29 | 5,850 | 5,940 | 5,500 | 5,530 | 192,000 |
| 1990/05/28 | 5,720 | 5,860 | 5,700 | 5,850 | 103,000 |
| 1990/05/25 | 5,490 | 5,650 | 5,450 | 5,650 | 126,000 |
| 1990/05/24 | 5,290 | 5,450 | 5,290 | 5,450 | 37,000 |
| 1990/05/23 | 5,450 | 5,450 | 5,290 | 5,300 | 60,000 |
| 1990/05/22 | 5,290 | 5,350 | 5,280 | 5,350 | 67,000 |
| 1990/05/21 | 5,290 | 5,380 | 5,280 | 5,350 | 74,000 |
| 1990/05/18 | 5,520 | 5,550 | 5,380 | 5,380 | 13,000 |
| 1990/05/17 | 5,320 | 5,510 | 5,320 | 5,420 | 18,000 |
| 1990/05/16 | 5,440 | 5,440 | 5,310 | 5,350 | 101,000 |
| 1990/05/15 | 5,650 | 5,690 | 5,500 | 5,530 | 113,000 |
| 1990/05/14 | 5,690 | 5,690 | 5,550 | 5,650 | 56,000 |
| 1990/05/11 | 5,320 | 5,490 | 5,320 | 5,490 | 25,000 |
| 1990/05/10 | 5,460 | 5,460 | 5,270 | 5,300 | 72,000 |
| 1990/05/09 | 5,280 | 5,310 | 5,240 | 5,260 | 17,000 |
| 1990/05/08 | 5,440 | 5,470 | 5,270 | 5,270 | 50,000 |
| 1990/05/07 | 5,470 | 5,520 | 5,400 | 5,440 | 49,000 |
| 1990/05/02 | 5,400 | 5,400 | 5,390 | 5,390 | 18,000 |
| 1990/05/01 | 5,360 | 5,400 | 5,360 | 5,400 | 4,000 |
| 1990/04/27 | 5,450 | 5,450 | 5,310 | 5,360 | 16,000 |
| 1990/04/26 | 5,400 | 5,400 | 5,200 | 5,350 | 49,000 |
| 1990/04/25 | 5,480 | 5,590 | 5,400 | 5,400 | 24,000 |
| 1990/04/24 | 5,470 | 5,550 | 5,470 | 5,480 | 20,000 |
| 1990/04/23 | 5,500 | 5,680 | 5,500 | 5,670 | 10,000 |
| 1990/04/20 | 5,820 | 5,820 | 5,500 | 5,500 | 37,000 |
| 1990/04/19 | 5,690 | 5,950 | 5,600 | 5,720 | 46,000 |
| 1990/04/18 | 5,430 | 5,600 | 5,410 | 5,590 | 107,000 |
| 1990/04/17 | 5,410 | 5,660 | 5,410 | 5,430 | 41,000 |
| 1990/04/16 | 5,410 | 5,410 | 5,410 | 5,410 | 28,000 |
| 1990/04/13 | 5,390 | 5,500 | 5,390 | 5,410 | 28,000 |
| 1990/04/12 | 5,460 | 5,850 | 5,400 | 5,550 | 130,000 |
| 1990/04/11 | 5,350 | 5,460 | 5,340 | 5,360 | 32,000 |
| 1990/04/10 | 5,500 | 5,600 | 5,410 | 5,410 | 56,000 |
| 1990/04/09 | 5,870 | 5,870 | 5,700 | 5,700 | 64,000 |
| 1990/04/06 | 5,800 | 5,950 | 5,650 | 5,670 | 73,000 |
| 1990/04/05 | 5,400 | 5,900 | 5,400 | 5,900 | 195,000 |
| 1990/04/04 | 5,530 | 5,800 | 5,500 | 5,700 | 288,000 |
| 1990/04/03 | 5,670 | 6,000 | 5,400 | 5,510 | 195,000 |
| 1990/04/02 | 5,100 | 5,500 | 5,000 | 5,500 | 94,000 |
| 1990/03/30 | 5,250 | 5,300 | 5,000 | 5,000 | 67,000 |
| 1990/03/29 | 5,450 | 5,590 | 5,390 | 5,450 | 123,000 |
| 1990/03/28 | 5,160 | 5,470 | 5,160 | 5,450 | 151,000 |
| 1990/03/27 | 5,690 | 5,700 | 5,200 | 5,360 | 103,000 |
| 1990/03/26 | 5,190 | 5,750 | 5,190 | 5,700 | 201,000 |
| 1990/03/23 | 5,230 | 5,330 | 5,030 | 5,040 | 116,000 |
| 1990/03/22 | 5,170 | 5,170 | 4,920 | 5,030 | 124,000 |
| 1990/03/20 | 5,310 | 5,340 | 5,130 | 5,180 | 125,000 |
| 1990/03/19 | 5,410 | 5,410 | 5,110 | 5,110 | 74,000 |
| 1990/03/16 | 5,260 | 5,440 | 5,260 | 5,310 | 35,000 |
| 1990/03/15 | 5,470 | 5,500 | 5,300 | 5,310 | 63,000 |
| 1990/03/14 | 5,220 | 5,440 | 5,220 | 5,370 | 41,000 |
| 1990/03/13 | 5,300 | 5,340 | 5,200 | 5,280 | 47,000 |
| 1990/03/12 | 5,660 | 5,660 | 5,500 | 5,500 | 75,000 |
| 1990/03/09 | 5,930 | 5,930 | 5,550 | 5,560 | 321,000 |
| 1990/03/08 | 5,050 | 5,430 | 5,010 | 5,300 | 95,000 |
| 1990/03/07 | 5,480 | 5,480 | 5,110 | 5,150 | 64,000 |
| 1990/03/06 | 5,360 | 5,380 | 5,310 | 5,380 | 20,000 |
| 1990/03/05 | 5,720 | 5,720 | 5,350 | 5,360 | 26,000 |
| 1990/03/02 | 5,760 | 5,760 | 5,600 | 5,620 | 70,000 |
| 1990/03/01 | 5,830 | 5,830 | 5,640 | 5,660 | 112,000 |
| 1990/02/28 | 5,930 | 6,000 | 5,640 | 5,730 | 164,000 |
| 1990/02/27 | 6,100 | 6,200 | 5,500 | 5,530 | 96,000 |
| 1990/02/26 | 6,890 | 6,890 | 6,100 | 6,100 | 70,000 |
| 1990/02/23 | 7,130 | 7,220 | 6,790 | 6,790 | 91,000 |
| 1990/02/22 | 7,300 | 7,350 | 7,030 | 7,230 | 83,000 |
| 1990/02/21 | 7,350 | 7,350 | 7,190 | 7,200 | 58,000 |
| 1990/02/20 | 7,600 | 7,600 | 7,350 | 7,350 | 114,000 |
| 1990/02/19 | 7,620 | 7,620 | 7,500 | 7,500 | 34,000 |
| 1990/02/16 | 7,720 | 7,750 | 7,620 | 7,620 | 18,000 |
| 1990/02/15 | 7,710 | 7,710 | 7,610 | 7,620 | 47,000 |
| 1990/02/14 | 7,660 | 7,660 | 7,500 | 7,510 | 26,000 |
| 1990/02/13 | 7,660 | 7,660 | 7,460 | 7,460 | 22,000 |
| 1990/02/09 | 7,670 | 7,680 | 7,560 | 7,560 | 85,000 |
| 1990/02/08 | 7,660 | 7,700 | 7,600 | 7,680 | 106,000 |
| 1990/02/07 | 7,600 | 7,700 | 7,600 | 7,660 | 19,000 |
| 1990/02/06 | 7,710 | 7,710 | 7,700 | 7,700 | 49,000 |
| 1990/02/05 | 7,650 | 7,650 | 7,600 | 7,610 | 43,000 |
| 1990/02/02 | 7,140 | 7,450 | 7,140 | 7,450 | 47,000 |
| 1990/02/01 | 7,150 | 7,200 | 7,150 | 7,150 | 36,000 |
| 1990/01/31 | 7,050 | 7,140 | 7,050 | 7,140 | 16,000 |
| 1990/01/30 | 7,050 | 7,070 | 7,050 | 7,070 | 33,000 |
| 1990/01/29 | 7,000 | 7,100 | 7,000 | 7,000 | 33,000 |
| 1990/01/26 | 7,000 | 7,000 | 6,850 | 7,000 | 25,000 |
| 1990/01/25 | 6,710 | 7,100 | 6,710 | 7,050 | 42,000 |
| 1990/01/24 | 6,800 | 6,800 | 6,600 | 6,700 | 54,000 |
| 1990/01/23 | 7,090 | 7,140 | 7,090 | 7,090 | 112,000 |
| 1990/01/22 | 7,000 | 7,100 | 6,990 | 7,090 | 83,000 |
| 1990/01/19 | 6,900 | 7,100 | 6,900 | 7,090 | 35,000 |
| 1990/01/18 | 6,900 | 7,000 | 6,900 | 7,000 | 31,000 |
| 1990/01/17 | 7,050 | 7,050 | 6,900 | 6,900 | 170,000 |
| 1990/01/16 | 6,700 | 6,990 | 6,700 | 6,990 | 83,000 |
| 1990/01/12 | 7,100 | 7,100 | 7,050 | 7,050 | 6,000 |
| 1990/01/11 | 6,900 | 7,100 | 6,800 | 7,100 | 129,000 |
| 1990/01/10 | 6,600 | 6,900 | 6,210 | 6,900 | 105,000 |
| 1990/01/09 | 6,980 | 6,980 | 6,600 | 6,600 | 49,000 |
| 1990/01/08 | 7,190 | 7,190 | 7,080 | 7,080 | 30,000 |
| 1990/01/05 | 7,300 | 7,300 | 7,190 | 7,190 | 53,000 |
| 1990/01/04 | 7,400 | 7,500 | 7,380 | 7,380 | 10,000 |