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 |
|---|---|---|---|---|---|
| 1993/12/29 | 900 | 910 | 900 | 910 | 7,000 |
| 1993/12/28 | 900 | 900 | 900 | 900 | 8,000 |
| 1993/12/27 | 900 | 900 | 900 | 900 | 6,000 |
| 1993/12/24 | 901 | 902 | 901 | 901 | 10,000 |
| 1993/12/22 | 910 | 910 | 900 | 900 | 12,000 |
| 1993/12/21 | 940 | 940 | 890 | 890 | 43,000 |
| 1993/12/20 | 931 | 931 | 930 | 930 | 27,000 |
| 1993/12/17 | 931 | 931 | 931 | 931 | 1,000 |
| 1993/12/16 | 930 | 930 | 900 | 904 | 16,000 |
| 1993/12/15 | 910 | 930 | 910 | 930 | 17,000 |
| 1993/12/14 | 901 | 911 | 901 | 911 | 7,000 |
| 1993/12/13 | 900 | 900 | 900 | 900 | 10,000 |
| 1993/12/10 | 900 | 910 | 890 | 900 | 31,000 |
| 1993/12/09 | 920 | 920 | 900 | 900 | 6,000 |
| 1993/12/08 | 929 | 929 | 920 | 920 | 6,000 |
| 1993/12/07 | 930 | 932 | 920 | 930 | 17,000 |
| 1993/12/06 | 960 | 960 | 960 | 960 | 6,000 |
| 1993/12/03 | 970 | 970 | 960 | 970 | 10,000 |
| 1993/12/02 | 970 | 970 | 969 | 970 | 61,000 |
| 1993/12/01 | 936 | 936 | 920 | 930 | 34,000 |
| 1993/11/30 | 900 | 910 | 890 | 910 | 20,000 |
| 1993/11/26 | 964 | 964 | 945 | 955 | 14,000 |
| 1993/11/25 | 975 | 975 | 964 | 964 | 18,000 |
| 1993/11/24 | 975 | 980 | 970 | 980 | 12,000 |
| 1993/11/22 | 1,020 | 1,030 | 995 | 995 | 13,000 |
| 1993/11/18 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 |
| 1993/11/17 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1993/11/16 | 1,070 | 1,080 | 1,050 | 1,080 | 10,000 |
| 1993/11/15 | 1,100 | 1,100 | 1,080 | 1,080 | 10,000 |
| 1993/11/12 | 1,080 | 1,090 | 1,080 | 1,090 | 5,000 |
| 1993/11/11 | 1,100 | 1,100 | 1,090 | 1,090 | 14,000 |
| 1993/11/10 | 1,040 | 1,050 | 1,040 | 1,050 | 7,000 |
| 1993/11/09 | 1,100 | 1,110 | 1,100 | 1,100 | 22,000 |
| 1993/11/08 | 1,040 | 1,100 | 1,040 | 1,100 | 18,000 |
| 1993/11/05 | 1,140 | 1,140 | 1,080 | 1,080 | 22,000 |
| 1993/11/04 | 1,160 | 1,160 | 1,150 | 1,150 | 15,000 |
| 1993/11/02 | 1,190 | 1,190 | 1,170 | 1,170 | 14,000 |
| 1993/11/01 | 1,160 | 1,160 | 1,150 | 1,150 | 22,000 |
| 1993/10/28 | 1,170 | 1,170 | 1,160 | 1,160 | 25,000 |
| 1993/10/27 | 1,220 | 1,220 | 1,180 | 1,180 | 3,000 |
| 1993/10/26 | 1,200 | 1,200 | 1,180 | 1,200 | 11,000 |
| 1993/10/25 | 1,210 | 1,230 | 1,210 | 1,230 | 11,000 |
| 1993/10/22 | 1,210 | 1,250 | 1,210 | 1,250 | 37,000 |
| 1993/10/21 | 1,180 | 1,230 | 1,180 | 1,230 | 17,000 |
| 1993/10/20 | 1,220 | 1,220 | 1,200 | 1,200 | 3,000 |
| 1993/10/19 | 1,200 | 1,230 | 1,200 | 1,230 | 20,000 |
| 1993/10/18 | 1,220 | 1,220 | 1,220 | 1,220 | 6,000 |
| 1993/10/15 | 1,180 | 1,230 | 1,180 | 1,220 | 306,000 |
| 1993/10/14 | 1,190 | 1,220 | 1,160 | 1,170 | 16,000 |
| 1993/10/13 | 1,210 | 1,210 | 1,200 | 1,210 | 4,000 |
| 1993/10/12 | 1,200 | 1,200 | 1,200 | 1,200 | 7,000 |
| 1993/10/08 | 1,200 | 1,230 | 1,200 | 1,220 | 41,000 |
| 1993/10/07 | 1,220 | 1,220 | 1,200 | 1,200 | 15,000 |
| 1993/10/06 | 1,210 | 1,230 | 1,210 | 1,220 | 97,000 |
| 1993/10/05 | 1,210 | 1,230 | 1,210 | 1,210 | 22,000 |
| 1993/10/04 | 1,210 | 1,210 | 1,190 | 1,210 | 34,000 |
| 1993/10/01 | 1,220 | 1,230 | 1,200 | 1,200 | 35,000 |
| 1993/09/30 | 1,190 | 1,230 | 1,180 | 1,210 | 26,000 |
| 1993/09/29 | 1,170 | 1,170 | 1,150 | 1,170 | 19,000 |
| 1993/09/28 | 1,170 | 1,190 | 1,170 | 1,190 | 3,000 |
| 1993/09/24 | 1,180 | 1,190 | 1,170 | 1,190 | 13,000 |
| 1993/09/22 | 1,200 | 1,200 | 1,160 | 1,160 | 14,000 |
| 1993/09/21 | 1,170 | 1,210 | 1,170 | 1,210 | 20,000 |
| 1993/09/20 | 1,220 | 1,220 | 1,190 | 1,190 | 2,000 |
| 1993/09/17 | 1,180 | 1,240 | 1,160 | 1,230 | 92,000 |
| 1993/09/16 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 |
| 1993/09/14 | 1,250 | 1,250 | 1,220 | 1,250 | 51,000 |
| 1993/09/13 | 1,220 | 1,260 | 1,220 | 1,260 | 31,000 |
| 1993/09/10 | 1,190 | 1,230 | 1,190 | 1,230 | 9,000 |
| 1993/09/09 | 1,240 | 1,240 | 1,190 | 1,190 | 9,000 |
| 1993/09/08 | 1,240 | 1,250 | 1,200 | 1,200 | 27,000 |
| 1993/09/07 | 1,240 | 1,240 | 1,240 | 1,240 | 5,000 |
| 1993/09/06 | 1,220 | 1,240 | 1,210 | 1,240 | 62,000 |
| 1993/09/03 | 1,230 | 1,230 | 1,200 | 1,220 | 26,000 |
| 1993/09/02 | 1,210 | 1,240 | 1,210 | 1,230 | 39,000 |
| 1993/09/01 | 1,200 | 1,240 | 1,180 | 1,210 | 58,000 |
| 1993/08/31 | 1,150 | 1,200 | 1,150 | 1,180 | 44,000 |
| 1993/08/30 | 1,170 | 1,170 | 1,160 | 1,160 | 14,000 |
| 1993/08/27 | 1,160 | 1,180 | 1,160 | 1,160 | 16,000 |
| 1993/08/26 | 1,160 | 1,200 | 1,150 | 1,150 | 25,000 |
| 1993/08/25 | 1,170 | 1,170 | 1,160 | 1,160 | 13,000 |
| 1993/08/24 | 1,180 | 1,180 | 1,170 | 1,170 | 7,000 |
| 1993/08/23 | 1,180 | 1,200 | 1,180 | 1,200 | 5,000 |
| 1993/08/20 | 1,180 | 1,200 | 1,170 | 1,180 | 7,000 |
| 1993/08/19 | 1,180 | 1,190 | 1,180 | 1,190 | 4,000 |
| 1993/08/17 | 1,200 | 1,200 | 1,170 | 1,170 | 5,000 |
| 1993/08/16 | 1,230 | 1,230 | 1,210 | 1,210 | 10,000 |
| 1993/08/13 | 1,240 | 1,240 | 1,210 | 1,220 | 54,000 |
| 1993/08/12 | 1,220 | 1,220 | 1,210 | 1,210 | 15,000 |
| 1993/08/11 | 1,220 | 1,220 | 1,200 | 1,200 | 17,000 |
| 1993/08/10 | 1,170 | 1,200 | 1,170 | 1,200 | 13,000 |
| 1993/08/09 | 1,160 | 1,180 | 1,160 | 1,160 | 6,000 |
| 1993/08/06 | 1,170 | 1,170 | 1,160 | 1,160 | 10,000 |
| 1993/08/05 | 1,210 | 1,210 | 1,180 | 1,180 | 4,000 |
| 1993/08/04 | 1,230 | 1,240 | 1,170 | 1,170 | 24,000 |
| 1993/08/03 | 1,230 | 1,230 | 1,220 | 1,220 | 12,000 |
| 1993/08/02 | 1,200 | 1,220 | 1,200 | 1,220 | 8,000 |
| 1993/07/30 | 1,190 | 1,190 | 1,190 | 1,190 | 7,000 |
| 1993/07/29 | 1,180 | 1,190 | 1,180 | 1,190 | 7,000 |
| 1993/07/28 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 1993/07/27 | 1,170 | 1,170 | 1,160 | 1,170 | 9,000 |
| 1993/07/26 | 1,170 | 1,170 | 1,170 | 1,170 | 17,000 |
| 1993/07/23 | 1,190 | 1,190 | 1,170 | 1,170 | 6,000 |
| 1993/07/22 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1993/07/21 | 1,200 | 1,220 | 1,200 | 1,210 | 10,000 |
| 1993/07/20 | 1,220 | 1,240 | 1,200 | 1,240 | 41,000 |
| 1993/07/19 | 1,200 | 1,200 | 1,200 | 1,200 | 23,000 |
| 1993/07/16 | 1,200 | 1,220 | 1,200 | 1,200 | 19,000 |
| 1993/07/15 | 1,170 | 1,190 | 1,170 | 1,190 | 3,000 |
| 1993/07/14 | 1,200 | 1,200 | 1,200 | 1,200 | 6,000 |
| 1993/07/13 | 1,210 | 1,210 | 1,200 | 1,200 | 12,000 |
| 1993/07/12 | 1,210 | 1,230 | 1,210 | 1,220 | 4,000 |
| 1993/07/09 | 1,190 | 1,240 | 1,190 | 1,240 | 44,000 |
| 1993/07/08 | 1,180 | 1,180 | 1,150 | 1,180 | 14,000 |
| 1993/07/07 | 1,160 | 1,180 | 1,160 | 1,180 | 5,000 |
| 1993/07/06 | 1,170 | 1,210 | 1,170 | 1,210 | 3,000 |
| 1993/07/05 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 |
| 1993/07/02 | 1,150 | 1,150 | 1,150 | 1,150 | 21,000 |
| 1993/07/01 | 1,200 | 1,220 | 1,200 | 1,200 | 17,000 |
| 1993/06/30 | 1,130 | 1,170 | 1,130 | 1,170 | 24,000 |
| 1993/06/29 | 1,160 | 1,170 | 1,160 | 1,160 | 17,000 |
| 1993/06/28 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 1993/06/25 | 1,160 | 1,200 | 1,160 | 1,200 | 15,000 |
| 1993/06/24 | 1,140 | 1,160 | 1,140 | 1,160 | 10,000 |
| 1993/06/23 | 1,130 | 1,130 | 1,110 | 1,110 | 8,000 |
| 1993/06/22 | 1,080 | 1,130 | 1,080 | 1,130 | 24,000 |
| 1993/06/21 | 1,160 | 1,170 | 1,130 | 1,130 | 67,000 |
| 1993/06/18 | 1,160 | 1,160 | 1,160 | 1,160 | 5,000 |
| 1993/06/17 | 1,150 | 1,200 | 1,150 | 1,200 | 21,000 |
| 1993/06/16 | 1,190 | 1,190 | 1,150 | 1,160 | 52,000 |
| 1993/06/15 | 1,240 | 1,250 | 1,190 | 1,190 | 24,000 |
| 1993/06/14 | 1,280 | 1,280 | 1,230 | 1,230 | 25,000 |
| 1993/06/11 | 1,280 | 1,280 | 1,270 | 1,270 | 12,000 |
| 1993/06/10 | 1,300 | 1,320 | 1,260 | 1,260 | 22,000 |
| 1993/06/08 | 1,290 | 1,310 | 1,280 | 1,290 | 50,000 |
| 1993/06/07 | 1,280 | 1,300 | 1,260 | 1,280 | 47,000 |
| 1993/06/04 | 1,260 | 1,280 | 1,250 | 1,260 | 85,000 |
| 1993/06/03 | 1,310 | 1,320 | 1,250 | 1,260 | 64,000 |
| 1993/06/02 | 1,280 | 1,320 | 1,260 | 1,320 | 59,000 |
| 1993/06/01 | 1,270 | 1,280 | 1,260 | 1,270 | 11,000 |
| 1993/05/31 | 1,290 | 1,290 | 1,260 | 1,260 | 40,000 |
| 1993/05/28 | 1,270 | 1,280 | 1,250 | 1,270 | 26,000 |
| 1993/05/27 | 1,280 | 1,280 | 1,250 | 1,260 | 13,000 |
| 1993/05/26 | 1,280 | 1,280 | 1,260 | 1,280 | 8,000 |
| 1993/05/25 | 1,280 | 1,290 | 1,260 | 1,270 | 20,000 |
| 1993/05/24 | 1,220 | 1,250 | 1,220 | 1,250 | 40,000 |
| 1993/05/21 | 1,210 | 1,210 | 1,200 | 1,200 | 43,000 |
| 1993/05/20 | 1,220 | 1,220 | 1,210 | 1,210 | 6,000 |
| 1993/05/19 | 1,230 | 1,240 | 1,210 | 1,220 | 50,000 |
| 1993/05/18 | 1,250 | 1,250 | 1,220 | 1,220 | 13,000 |
| 1993/05/17 | 1,300 | 1,300 | 1,260 | 1,260 | 7,000 |
| 1993/05/14 | 1,280 | 1,300 | 1,260 | 1,270 | 12,000 |
| 1993/05/13 | 1,290 | 1,300 | 1,290 | 1,290 | 16,000 |
| 1993/05/12 | 1,340 | 1,340 | 1,290 | 1,310 | 71,000 |
| 1993/05/11 | 1,300 | 1,330 | 1,300 | 1,330 | 69,000 |
| 1993/05/10 | 1,330 | 1,330 | 1,290 | 1,290 | 55,000 |
| 1993/05/07 | 1,240 | 1,300 | 1,240 | 1,300 | 133,000 |
| 1993/05/06 | 1,210 | 1,220 | 1,210 | 1,210 | 35,000 |
| 1993/04/30 | 1,230 | 1,240 | 1,200 | 1,200 | 27,000 |
| 1993/04/28 | 1,210 | 1,240 | 1,210 | 1,220 | 45,000 |
| 1993/04/27 | 1,140 | 1,200 | 1,140 | 1,190 | 30,000 |
| 1993/04/26 | 1,170 | 1,170 | 1,140 | 1,150 | 19,000 |
| 1993/04/23 | 1,160 | 1,160 | 1,140 | 1,150 | 21,000 |
| 1993/04/22 | 1,150 | 1,150 | 1,150 | 1,150 | 18,000 |
| 1993/04/21 | 1,170 | 1,170 | 1,150 | 1,150 | 18,000 |
| 1993/04/20 | 1,160 | 1,180 | 1,150 | 1,150 | 47,000 |
| 1993/04/19 | 1,180 | 1,180 | 1,150 | 1,150 | 24,000 |
| 1993/04/16 | 1,220 | 1,230 | 1,160 | 1,160 | 112,000 |
| 1993/04/15 | 1,200 | 1,210 | 1,200 | 1,200 | 20,000 |
| 1993/04/14 | 1,230 | 1,230 | 1,200 | 1,200 | 155,000 |
| 1993/04/13 | 1,190 | 1,250 | 1,190 | 1,210 | 91,000 |
| 1993/04/12 | 1,230 | 1,250 | 1,190 | 1,190 | 38,000 |
| 1993/04/09 | 1,230 | 1,250 | 1,200 | 1,230 | 133,000 |
| 1993/04/08 | 1,210 | 1,250 | 1,210 | 1,210 | 16,000 |
| 1993/04/07 | 1,190 | 1,230 | 1,190 | 1,190 | 32,000 |
| 1993/04/06 | 1,240 | 1,260 | 1,180 | 1,180 | 58,000 |
| 1993/04/05 | 1,300 | 1,300 | 1,230 | 1,240 | 75,000 |
| 1993/04/02 | 1,280 | 1,310 | 1,250 | 1,260 | 197,000 |
| 1993/04/01 | 1,190 | 1,300 | 1,190 | 1,300 | 84,000 |
| 1993/03/31 | 1,240 | 1,300 | 1,180 | 1,180 | 175,000 |
| 1993/03/30 | 1,340 | 1,430 | 1,300 | 1,300 | 298,000 |
| 1993/03/29 | 1,320 | 1,320 | 1,300 | 1,300 | 202,000 |
| 1993/03/26 | 1,080 | 1,140 | 1,080 | 1,140 | 156,000 |
| 1993/03/25 | 1,070 | 1,080 | 1,050 | 1,060 | 123,000 |
| 1993/03/24 | 970 | 1,040 | 970 | 1,020 | 189,000 |
| 1993/03/23 | 940 | 960 | 940 | 960 | 91,000 |
| 1993/03/22 | 930 | 930 | 930 | 930 | 11,000 |
| 1993/03/19 | 940 | 956 | 930 | 930 | 43,000 |
| 1993/03/18 | 881 | 940 | 880 | 940 | 29,000 |
| 1993/03/17 | 890 | 890 | 880 | 880 | 3,000 |
| 1993/03/16 | 899 | 899 | 899 | 899 | 3,000 |
| 1993/03/15 | 934 | 934 | 930 | 930 | 5,000 |
| 1993/03/12 | 930 | 933 | 930 | 930 | 26,000 |
| 1993/03/10 | 909 | 920 | 900 | 900 | 17,000 |
| 1993/03/09 | 899 | 906 | 899 | 900 | 18,000 |
| 1993/03/08 | 881 | 900 | 881 | 900 | 8,000 |
| 1993/03/05 | 862 | 870 | 861 | 861 | 13,000 |
| 1993/03/04 | 860 | 861 | 850 | 850 | 10,000 |
| 1993/03/03 | 830 | 859 | 830 | 859 | 11,000 |
| 1993/03/02 | 830 | 830 | 830 | 830 | 6,000 |
| 1993/03/01 | 810 | 811 | 801 | 810 | 20,000 |
| 1993/02/26 | 815 | 815 | 815 | 815 | 1,000 |
| 1993/02/25 | 806 | 806 | 800 | 800 | 7,000 |
| 1993/02/23 | 810 | 810 | 806 | 806 | 5,000 |
| 1993/02/22 | 840 | 840 | 830 | 830 | 5,000 |
| 1993/02/19 | 850 | 850 | 849 | 849 | 2,000 |
| 1993/02/18 | 831 | 831 | 830 | 830 | 9,000 |
| 1993/02/17 | 835 | 835 | 831 | 831 | 3,000 |
| 1993/02/16 | 835 | 845 | 835 | 845 | 16,000 |
| 1993/02/15 | 848 | 848 | 835 | 835 | 11,000 |
| 1993/02/12 | 850 | 850 | 848 | 848 | 8,000 |
| 1993/02/10 | 859 | 860 | 859 | 860 | 8,000 |
| 1993/02/09 | 840 | 869 | 840 | 869 | 8,000 |
| 1993/02/08 | 846 | 850 | 840 | 850 | 7,000 |
| 1993/02/05 | 836 | 836 | 836 | 836 | 1,000 |
| 1993/02/04 | 833 | 835 | 833 | 835 | 2,000 |
| 1993/02/03 | 832 | 832 | 832 | 832 | 2,000 |
| 1993/02/02 | 837 | 837 | 832 | 832 | 10,000 |
| 1993/02/01 | 833 | 833 | 833 | 833 | 1,000 |
| 1993/01/28 | 850 | 850 | 850 | 850 | 2,000 |
| 1993/01/25 | 821 | 830 | 821 | 830 | 12,000 |
| 1993/01/21 | 831 | 831 | 831 | 831 | 5,000 |
| 1993/01/20 | 831 | 831 | 830 | 830 | 3,000 |
| 1993/01/19 | 830 | 830 | 828 | 830 | 17,000 |
| 1993/01/18 | 840 | 840 | 832 | 832 | 9,000 |
| 1993/01/14 | 873 | 873 | 873 | 873 | 13,000 |
| 1993/01/13 | 866 | 873 | 866 | 873 | 6,000 |
| 1993/01/11 | 855 | 856 | 855 | 856 | 12,000 |
| 1993/01/08 | 879 | 879 | 879 | 879 | 2,000 |
| 1993/01/07 | 900 | 900 | 890 | 890 | 3,000 |
| 1993/01/05 | 920 | 929 | 910 | 910 | 3,000 |
| 1993/01/04 | 930 | 930 | 930 | 930 | 4,000 |