日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1995/12/29 1,020 1,020 1,020 1,020 2,000
1995/12/28 1,000 1,020 990 1,020 15,000
1995/12/27 1,020 1,020 990 1,000 19,000
1995/12/26 1,040 1,040 1,030 1,030 11,000
1995/12/25 1,020 1,050 1,020 1,030 220,000
1995/12/22 1,010 1,050 1,000 1,020 32,000
1995/12/21 945 1,000 945 1,000 18,000
1995/12/20 970 970 940 940 19,000
1995/12/19 980 980 960 970 7,000
1995/12/18 980 996 980 990 13,000
1995/12/15 1,050 1,070 1,010 1,020 52,000
1995/12/14 969 1,080 969 1,050 71,000
1995/12/13 950 980 950 980 37,000
1995/12/12 930 950 930 949 48,000
1995/12/11 920 930 920 930 10,000
1995/12/08 929 930 920 920 11,000
1995/12/06 928 930 928 930 10,000
1995/12/05 910 920 910 920 23,000
1995/12/04 900 915 900 910 22,000
1995/12/01 891 900 891 900 7,000
1995/11/30 875 881 875 881 3,000
1995/11/29 871 880 871 880 2,000
1995/11/28 870 880 870 870 36,000
1995/11/27 871 875 870 870 21,000
1995/11/24 871 875 870 870 30,000
1995/11/22 865 866 865 865 29,000
1995/11/21 865 871 865 865 15,000
1995/11/20 861 862 855 861 17,000
1995/11/17 861 861 860 860 7,000
1995/11/16 856 861 856 861 2,000
1995/11/15 899 899 855 855 27,000
1995/11/10 899 900 890 900 11,000
1995/11/09 876 900 876 900 18,000
1995/11/08 873 875 873 875 2,000
1995/11/07 870 870 870 870 3,000
1995/11/06 855 855 855 855 5,000
1995/11/02 850 850 847 850 19,000
1995/11/01 845 850 845 847 17,000
1995/10/31 850 850 845 845 15,000
1995/10/30 865 865 865 865 8,000
1995/10/27 865 865 865 865 8,000
1995/10/26 861 862 861 862 5,000
1995/10/25 870 870 860 860 4,000
1995/10/24 894 895 894 895 5,000
1995/10/23 895 895 885 885 7,000
1995/10/20 899 900 898 900 36,000
1995/10/19 900 900 900 900 3,000
1995/10/17 904 904 900 900 10,000
1995/10/16 900 905 900 905 23,000
1995/10/13 900 905 900 900 19,000
1995/10/12 901 901 900 900 6,000
1995/10/11 900 900 900 900 1,000
1995/10/09 900 900 900 900 2,000
1995/10/06 890 900 890 900 9,000
1995/10/05 890 890 888 888 6,000
1995/10/04 890 890 875 875 7,000
1995/09/29 875 876 875 875 28,000
1995/09/28 875 875 875 875 4,000
1995/09/27 880 880 870 870 9,000
1995/09/25 870 871 870 871 9,000
1995/09/22 910 910 890 890 24,000
1995/09/21 910 910 910 910 22,000
1995/09/20 910 920 910 910 16,000
1995/09/19 910 910 910 910 21,000
1995/09/18 910 929 910 919 14,000
1995/09/14 895 896 895 895 8,000
1995/09/13 886 887 886 887 8,000
1995/09/12 919 930 919 919 19,000
1995/09/11 920 930 920 929 3,000
1995/09/08 885 920 882 910 36,000
1995/09/07 895 900 892 892 14,000
1995/09/06 880 885 880 885 15,000
1995/09/05 890 890 879 880 19,000
1995/09/04 875 885 875 880 6,000
1995/09/01 901 901 880 880 11,000
1995/08/31 902 902 902 902 5,000
1995/08/30 921 940 920 930 25,000
1995/08/29 891 900 891 900 4,000
1995/08/25 882 899 882 895 18,000
1995/08/24 870 872 870 872 13,000
1995/08/23 865 865 865 865 5,000
1995/08/22 900 900 899 899 4,000
1995/08/21 920 920 920 920 2,000
1995/08/18 930 930 920 920 14,000
1995/08/17 949 949 930 940 19,000
1995/08/16 950 950 935 950 24,000
1995/08/15 899 915 897 915 20,000
1995/08/14 870 895 870 890 28,000
1995/08/11 850 870 850 870 21,000
1995/08/10 850 855 846 855 20,000
1995/08/09 841 842 841 842 4,000
1995/08/08 841 841 840 840 23,000
1995/08/07 850 850 840 840 13,000
1995/08/04 840 850 840 850 9,000
1995/08/03 849 849 840 840 7,000
1995/08/02 803 840 803 835 18,000
1995/08/01 791 793 791 793 11,000
1995/07/31 829 829 804 804 4,000
1995/07/28 802 830 802 830 16,000
1995/07/27 810 810 800 800 6,000
1995/07/26 820 830 820 820 20,000
1995/07/25 820 820 820 820 9,000
1995/07/24 820 820 820 820 1,000
1995/07/21 810 821 810 820 7,000
1995/07/20 810 810 805 805 16,000
1995/07/19 850 850 830 830 12,000
1995/07/18 860 860 847 847 11,000
1995/07/17 856 865 846 860 9,000
1995/07/14 870 870 846 865 10,000
1995/07/13 860 870 860 860 25,000
1995/07/12 836 845 832 832 12,000
1995/07/11 851 851 831 831 8,000
1995/07/10 849 851 849 851 10,000
1995/07/07 790 860 790 858 21,000
1995/07/06 800 800 800 800 4,000
1995/07/05 819 820 819 820 4,000
1995/07/04 819 819 809 809 3,000
1995/07/03 820 820 820 820 2,000
1995/06/30 810 811 810 811 8,000
1995/06/29 781 810 781 810 12,000
1995/06/28 781 781 780 780 2,000
1995/06/27 820 820 781 791 12,000
1995/06/26 780 810 780 810 8,000
1995/06/23 751 770 750 770 5,000
1995/06/22 746 747 746 747 2,000
1995/06/21 743 743 742 742 4,000
1995/06/20 750 751 742 742 6,000
1995/06/19 750 751 750 750 9,000
1995/06/16 760 760 741 741 12,000
1995/06/15 746 746 730 730 10,000
1995/06/14 733 750 733 750 13,000
1995/06/13 750 750 740 740 24,000
1995/06/12 770 770 750 750 9,000
1995/06/09 777 787 777 787 2,000
1995/06/08 780 780 770 775 16,000
1995/06/07 780 790 780 790 12,000
1995/06/06 801 801 780 780 12,000
1995/06/05 801 805 801 801 10,000
1995/06/02 800 810 800 810 33,000
1995/06/01 770 790 770 790 11,000
1995/05/31 800 800 770 770 15,000
1995/05/30 810 810 800 800 18,000
1995/05/29 800 810 800 810 41,000
1995/05/26 800 809 799 801 39,000
1995/05/25 803 813 800 800 28,000
1995/05/24 804 810 802 802 25,000
1995/05/23 811 820 801 801 26,000
1995/05/22 850 850 820 820 16,000
1995/05/19 850 850 830 832 19,000
1995/05/18 860 860 859 860 7,000
1995/05/17 880 880 860 863 21,000
1995/05/16 872 880 870 880 12,000
1995/05/15 886 890 872 873 14,000
1995/05/12 900 900 895 896 20,000
1995/05/11 900 900 895 895 6,000
1995/05/10 907 907 899 900 7,000
1995/05/09 919 919 897 897 9,000
1995/05/08 920 920 920 920 5,000
1995/05/02 900 910 900 910 6,000
1995/05/01 895 895 890 890 6,000
1995/04/28 900 900 900 900 14,000
1995/04/27 900 900 891 892 18,000
1995/04/26 912 912 910 910 14,000
1995/04/25 910 920 910 911 13,000
1995/04/24 921 930 920 920 9,000
1995/04/21 920 920 917 918 18,000
1995/04/20 915 917 913 917 20,000
1995/04/19 909 910 881 883 22,000
1995/04/18 881 901 881 901 22,000
1995/04/17 923 923 900 901 9,000
1995/04/14 915 924 915 924 7,000
1995/04/13 909 916 909 915 4,000
1995/04/12 910 910 900 910 9,000
1995/04/11 910 910 910 910 4,000
1995/04/10 934 935 934 935 6,000
1995/04/07 944 945 934 934 9,000
1995/04/06 939 945 938 945 11,000
1995/04/05 929 940 925 940 27,000
1995/04/04 919 929 919 929 8,000
1995/04/03 900 900 890 891 11,000
1995/03/31 930 940 930 940 9,000
1995/03/30 909 909 900 905 29,000
1995/03/29 915 919 900 900 22,000
1995/03/28 900 920 900 905 43,000
1995/03/27 880 880 875 880 612,000
1995/03/24 870 875 870 875 11,000
1995/03/23 877 877 865 875 25,000
1995/03/22 920 920 901 901 18,000
1995/03/20 968 968 930 930 509,000
1995/03/17 965 965 960 960 6,000
1995/03/16 971 971 961 961 10,000
1995/03/15 960 971 950 971 11,000
1995/03/14 990 990 965 970 7,000
1995/03/13 990 999 980 980 8,000
1995/03/10 990 990 984 984 8,000
1995/03/09 970 990 960 990 13,000
1995/03/08 970 970 951 960 17,000
1995/03/07 980 980 975 975 9,000
1995/03/06 980 980 980 980 8,000
1995/03/02 1,010 1,010 1,000 1,000 4,000
1995/03/01 1,000 1,000 1,000 1,000 11,000
1995/02/28 975 1,010 975 1,010 11,000
1995/02/27 985 990 970 975 29,000
1995/02/24 1,010 1,010 1,000 1,000 18,000
1995/02/23 1,020 1,020 1,010 1,020 24,000
1995/02/22 1,010 1,030 1,010 1,020 518,000
1995/02/21 1,000 1,010 1,000 1,010 9,000
1995/02/20 1,010 1,010 1,000 1,000 11,000
1995/02/17 1,000 1,020 1,000 1,000 20,000
1995/02/16 1,000 1,020 998 1,020 11,000
1995/02/15 1,010 1,020 999 999 47,000
1995/02/14 1,020 1,020 1,010 1,010 37,000
1995/02/13 1,030 1,030 1,020 1,020 7,000
1995/02/10 1,020 1,030 1,020 1,020 5,000
1995/02/09 1,010 1,010 1,010 1,010 5,000
1995/02/08 1,020 1,040 1,020 1,040 7,000
1995/02/07 1,020 1,040 1,020 1,020 11,000
1995/02/06 1,060 1,070 1,030 1,030 9,000
1995/02/03 1,010 1,020 1,000 1,020 28,000
1995/02/02 1,060 1,070 1,020 1,020 15,000
1995/02/01 1,010 1,070 1,010 1,070 49,000
1995/01/31 1,010 1,030 1,000 1,000 55,000
1995/01/30 1,010 1,030 1,010 1,020 34,000
1995/01/27 1,080 1,080 1,030 1,030 14,000
1995/01/26 1,040 1,050 1,010 1,030 39,000
1995/01/25 1,030 1,050 1,030 1,030 33,000
1995/01/24 1,010 1,060 1,010 1,030 32,000
1995/01/23 1,080 1,080 985 985 55,000
1995/01/20 1,060 1,080 1,060 1,070 28,000
1995/01/19 1,120 1,120 1,070 1,070 46,000
1995/01/18 1,140 1,140 1,120 1,120 18,000
1995/01/17 1,140 1,140 1,120 1,120 12,000
1995/01/13 1,120 1,130 1,120 1,120 20,000
1995/01/12 1,120 1,120 1,100 1,110 34,000
1995/01/11 1,120 1,130 1,100 1,130 16,000
1995/01/10 1,120 1,120 1,100 1,120 22,000
1995/01/09 1,140 1,140 1,110 1,110 22,000
1995/01/06 1,150 1,150 1,120 1,120 16,000
1995/01/05 1,180 1,180 1,130 1,130 18,000
1995/01/04 1,180 1,180 1,160 1,160 18,000

このページの先頭へ