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
1997/12/30 581 597 580 597 26,000
1997/12/29 600 600 581 581 9,000
1997/12/26 615 615 600 600 22,000
1997/12/25 614 625 614 615 56,000
1997/12/24 678 679 636 646 18,000
1997/12/22 713 713 700 705 67,000
1997/12/19 725 725 713 713 49,000
1997/12/18 760 760 725 725 45,000
1997/12/16 730 730 696 696 5,000
1997/12/15 702 710 692 710 38,000
1997/12/12 698 698 692 692 44,000
1997/12/11 695 695 692 692 50,000
1997/12/10 697 699 695 695 26,000
1997/12/09 698 704 696 697 27,000
1997/12/08 705 714 698 698 58,000
1997/12/05 708 708 706 706 22,000
1997/12/04 710 720 709 709 29,000
1997/12/03 731 731 730 730 6,000
1997/12/02 747 747 730 730 9,000
1997/12/01 703 717 703 717 4,000
1997/11/28 720 720 715 717 13,000
1997/11/27 714 715 713 715 33,000
1997/11/26 714 714 708 708 29,000
1997/11/25 722 722 713 714 18,000
1997/11/21 724 730 724 724 16,000
1997/11/20 718 718 717 717 8,000
1997/11/19 721 721 718 718 19,000
1997/11/18 721 721 721 721 3,000
1997/11/17 710 720 709 720 40,000
1997/11/14 709 709 705 705 50,000
1997/11/13 706 710 706 710 47,000
1997/11/12 706 706 706 706 14,000
1997/11/11 707 710 706 706 25,000
1997/11/10 710 711 708 708 28,000
1997/11/07 710 711 710 710 17,000
1997/11/06 743 743 710 710 11,000
1997/11/05 755 755 753 753 5,000
1997/11/04 760 760 755 755 9,000
1997/10/31 725 725 725 725 7,000
1997/10/29 686 735 686 725 14,000
1997/10/28 681 681 681 681 4,000
1997/10/27 730 735 730 730 5,000
1997/10/24 740 740 721 730 7,000
1997/10/23 744 744 730 730 7,000
1997/10/22 749 749 740 745 8,000
1997/10/21 741 750 741 750 3,000
1997/10/20 740 740 740 740 2,000
1997/10/15 764 764 750 750 28,000
1997/10/14 758 758 726 726 8,000
1997/10/13 758 765 755 764 14,000
1997/10/09 755 760 735 760 22,000
1997/10/08 737 762 737 762 8,000
1997/10/07 706 726 706 726 6,000
1997/10/06 689 689 689 689 1,000
1997/10/03 690 700 680 681 24,000
1997/10/02 679 695 679 690 9,000
1997/10/01 651 675 650 675 25,000
1997/09/30 640 655 640 651 36,000
1997/09/29 673 673 640 640 25,000
1997/09/26 726 726 670 671 50,000
1997/09/25 740 740 720 725 34,000
1997/09/24 748 760 748 750 16,000
1997/09/22 750 750 730 748 42,000
1997/09/19 780 790 778 780 13,000
1997/09/18 810 810 780 780 32,000
1997/09/17 855 855 820 820 18,000
1997/09/16 869 869 866 868 14,000
1997/09/12 828 829 828 829 15,000
1997/09/11 834 854 830 830 11,000
1997/09/10 836 837 835 835 17,000
1997/09/09 830 830 825 830 15,000
1997/09/08 821 830 821 830 33,000
1997/09/05 818 823 818 821 126,000
1997/09/04 860 860 860 860 24,000
1997/09/03 850 860 849 860 17,000
1997/09/02 850 850 850 850 20,000
1997/09/01 850 850 841 850 10,000
1997/08/29 859 859 831 831 18,000
1997/08/28 860 860 860 860 5,000
1997/08/27 860 870 860 870 107,000
1997/08/26 870 879 870 879 8,000
1997/08/25 879 879 879 879 2,000
1997/08/22 880 880 880 880 2,000
1997/08/21 872 880 865 880 14,000
1997/08/20 854 876 853 872 26,000
1997/08/19 859 859 859 859 2,000
1997/08/18 854 854 846 846 13,000
1997/08/15 831 834 831 834 16,000
1997/08/14 830 830 830 830 11,000
1997/08/13 830 830 830 830 5,000
1997/08/12 830 830 820 820 9,000
1997/08/11 831 831 830 830 2,000
1997/08/08 810 811 810 811 12,000
1997/08/07 830 830 820 820 4,000
1997/08/06 822 830 820 830 36,000
1997/08/05 858 858 820 820 14,000
1997/08/04 859 859 841 859 14,000
1997/08/01 860 865 860 860 17,000
1997/07/31 885 895 870 895 28,000
1997/07/30 912 912 905 905 7,000
1997/07/29 931 931 915 915 7,000
1997/07/28 931 935 931 935 11,000
1997/07/25 935 939 932 933 9,000
1997/07/24 931 940 931 940 10,000
1997/07/23 935 950 935 940 8,000
1997/07/22 950 950 941 941 17,000
1997/07/18 964 975 964 965 5,000
1997/07/17 965 965 965 965 2,000
1997/07/16 950 960 950 960 31,000
1997/07/15 955 955 930 950 16,000
1997/07/14 970 970 965 965 5,000
1997/07/11 982 982 970 970 12,000
1997/07/10 985 988 970 988 8,000
1997/07/09 990 990 977 985 26,000
1997/07/08 986 992 978 988 30,000
1997/07/07 1,010 1,010 985 990 38,000
1997/07/04 1,030 1,030 1,000 1,000 15,000
1997/07/03 1,060 1,060 1,030 1,030 37,000
1997/07/02 1,060 1,060 1,020 1,050 16,000
1997/07/01 1,050 1,100 1,050 1,050 114,000
1997/06/30 1,040 1,050 1,030 1,050 49,000
1997/06/27 991 1,040 991 1,040 100,000
1997/06/26 1,020 1,020 990 990 30,000
1997/06/25 1,020 1,030 1,010 1,030 27,000
1997/06/24 1,000 1,030 991 1,030 25,000
1997/06/23 1,040 1,040 1,010 1,010 33,000
1997/06/20 1,020 1,020 990 1,000 33,000
1997/06/19 1,020 1,030 1,020 1,020 15,000
1997/06/18 1,010 1,030 1,010 1,030 28,000
1997/06/17 1,020 1,020 1,010 1,010 5,000
1997/06/16 1,040 1,040 1,010 1,020 12,000
1997/06/13 1,020 1,020 1,000 1,000 47,000
1997/06/12 1,050 1,050 1,010 1,020 70,000
1997/06/11 1,060 1,090 1,050 1,070 220,000
1997/06/10 1,010 1,080 1,000 1,040 190,000
1997/06/09 971 1,010 970 997 88,000
1997/06/06 946 984 946 960 95,000
1997/06/05 930 950 930 950 24,000
1997/06/04 930 930 900 929 16,000
1997/06/03 949 949 929 930 12,000
1997/06/02 945 949 936 949 26,000
1997/05/30 936 968 936 945 102,000
1997/05/29 889 926 881 926 70,000
1997/05/28 899 900 895 899 18,000
1997/05/27 890 910 890 906 43,000
1997/05/26 881 889 871 881 20,000
1997/05/23 890 894 881 881 16,000
1997/05/22 885 885 885 885 11,000
1997/05/21 883 883 880 880 7,000
1997/05/20 881 895 880 885 17,000
1997/05/19 881 881 880 880 7,000
1997/05/16 870 881 870 881 7,000
1997/05/15 870 870 870 870 19,000
1997/05/14 893 893 870 870 8,000
1997/05/13 894 900 890 894 19,000
1997/05/12 841 874 841 874 7,000
1997/05/09 835 840 835 840 3,000
1997/05/08 810 820 809 820 17,000
1997/05/07 815 815 805 810 26,000
1997/05/06 815 815 810 810 48,000
1997/05/02 800 820 800 805 51,000
1997/05/01 819 823 818 819 126,000
1997/04/30 804 819 804 819 25,000
1997/04/28 805 805 800 800 25,000
1997/04/25 802 811 802 810 17,000
1997/04/24 810 815 810 810 28,000
1997/04/23 830 835 830 835 25,000
1997/04/22 807 830 807 830 11,000
1997/04/21 830 837 830 837 24,000
1997/04/18 800 820 800 820 7,000
1997/04/17 800 815 795 800 11,000
1997/04/15 740 745 730 745 61,000
1997/04/14 727 740 720 720 10,000
1997/04/11 740 742 738 738 7,000
1997/04/10 740 760 740 760 10,000
1997/04/09 784 784 760 760 18,000
1997/04/08 790 790 790 790 13,000
1997/04/07 826 826 820 820 15,000
1997/04/04 825 825 820 825 5,000
1997/04/02 825 825 825 825 2,000
1997/04/01 830 830 825 825 13,000
1997/03/31 820 840 820 830 10,000
1997/03/28 840 840 830 830 5,000
1997/03/27 839 840 838 840 13,000
1997/03/26 840 840 829 840 18,000
1997/03/25 851 851 841 846 7,000
1997/03/24 870 870 851 851 8,000
1997/03/21 871 871 855 855 10,000
1997/03/19 870 870 850 870 5,000
1997/03/18 850 870 850 870 5,000
1997/03/17 845 860 845 850 10,000
1997/03/14 835 845 835 845 23,000
1997/03/13 850 850 845 845 3,000
1997/03/12 854 862 854 862 15,000
1997/03/11 845 845 845 845 5,000
1997/03/10 845 855 835 855 25,000
1997/03/07 855 855 855 855 21,000
1997/03/06 872 872 860 860 11,000
1997/03/05 880 880 871 871 6,000
1997/03/04 880 880 870 870 5,000
1997/03/03 875 875 870 870 2,000
1997/02/28 890 893 880 893 21,000
1997/02/27 879 886 870 886 7,000
1997/02/26 879 879 879 879 1,000
1997/02/25 868 888 859 888 14,000
1997/02/24 895 907 878 890 46,000
1997/02/21 890 900 890 895 33,000
1997/02/20 875 900 875 900 17,000
1997/02/19 860 875 860 875 34,000
1997/02/18 865 865 860 860 7,000
1997/02/17 860 866 860 865 32,000
1997/02/14 860 860 855 856 27,000
1997/02/13 852 870 852 866 33,000
1997/02/12 852 855 850 850 28,000
1997/02/10 856 860 851 858 15,000
1997/02/07 850 850 849 849 4,000
1997/02/06 830 840 830 840 35,000
1997/02/05 853 853 845 845 9,000
1997/02/04 850 855 840 850 22,000
1997/02/03 860 860 850 850 9,000
1997/01/31 850 860 840 855 38,000
1997/01/30 850 861 850 860 72,000
1997/01/29 850 860 850 860 41,000
1997/01/28 860 869 860 869 14,000
1997/01/27 900 900 880 880 2,000
1997/01/24 900 900 880 880 23,000
1997/01/23 910 910 910 910 4,000
1997/01/22 860 878 860 861 21,000
1997/01/21 880 880 855 860 66,000
1997/01/20 915 915 870 870 21,000
1997/01/17 902 910 902 910 20,000
1997/01/16 867 891 867 887 8,000
1997/01/14 860 880 856 860 35,000
1997/01/13 869 870 850 860 94,000
1997/01/10 930 930 870 870 45,000
1997/01/09 945 945 920 930 16,000
1997/01/08 956 956 941 944 11,000
1997/01/07 966 966 966 966 3,000
1997/01/06 970 970 970 970 2,000

このページの先頭へ