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 |
---|---|---|---|---|---|
2000/12/29 | 473 | 483 | 473 | 483 | 7,000 |
2000/12/28 | 473 | 479 | 473 | 473 | 6,000 |
2000/12/27 | 475 | 475 | 475 | 475 | 6,000 |
2000/12/26 | 473 | 475 | 473 | 475 | 3,000 |
2000/12/25 | 470 | 481 | 470 | 481 | 13,000 |
2000/12/22 | 470 | 475 | 465 | 470 | 40,000 |
2000/12/21 | 481 | 481 | 455 | 460 | 21,000 |
2000/12/20 | 461 | 483 | 461 | 476 | 33,000 |
2000/12/19 | 490 | 490 | 476 | 476 | 10,000 |
2000/12/18 | 490 | 491 | 490 | 490 | 20,000 |
2000/12/15 | 500 | 500 | 492 | 492 | 27,000 |
2000/12/14 | 499 | 501 | 496 | 501 | 19,000 |
2000/12/13 | 490 | 496 | 485 | 496 | 9,000 |
2000/12/12 | 502 | 502 | 494 | 494 | 17,000 |
2000/12/11 | 481 | 495 | 481 | 493 | 6,000 |
2000/12/08 | 475 | 484 | 475 | 483 | 30,000 |
2000/12/07 | 485 | 497 | 483 | 497 | 24,000 |
2000/12/06 | 493 | 496 | 485 | 485 | 11,000 |
2000/12/05 | 498 | 498 | 490 | 498 | 20,000 |
2000/12/04 | 504 | 504 | 500 | 500 | 10,000 |
2000/12/01 | 493 | 503 | 493 | 503 | 20,000 |
2000/11/30 | 485 | 493 | 485 | 493 | 8,000 |
2000/11/29 | 488 | 488 | 485 | 485 | 20,000 |
2000/11/28 | 490 | 494 | 485 | 488 | 42,000 |
2000/11/27 | 494 | 498 | 492 | 498 | 14,000 |
2000/11/24 | 503 | 503 | 493 | 493 | 20,000 |
2000/11/22 | 502 | 508 | 498 | 503 | 17,000 |
2000/11/21 | 498 | 498 | 495 | 498 | 5,000 |
2000/11/20 | 503 | 503 | 491 | 495 | 11,000 |
2000/11/16 | 499 | 508 | 495 | 508 | 12,000 |
2000/11/15 | 503 | 503 | 498 | 498 | 27,000 |
2000/11/14 | 508 | 508 | 503 | 503 | 4,000 |
2000/11/13 | 503 | 503 | 498 | 502 | 7,000 |
2000/11/10 | 513 | 513 | 504 | 504 | 14,000 |
2000/11/09 | 520 | 520 | 515 | 515 | 3,000 |
2000/11/08 | 523 | 525 | 513 | 522 | 5,000 |
2000/11/07 | 518 | 520 | 518 | 518 | 6,000 |
2000/11/06 | 508 | 518 | 508 | 508 | 11,000 |
2000/11/02 | 512 | 525 | 511 | 511 | 8,000 |
2000/11/01 | 502 | 511 | 495 | 511 | 18,000 |
2000/10/31 | 500 | 510 | 497 | 499 | 10,000 |
2000/10/30 | 510 | 510 | 490 | 490 | 15,000 |
2000/10/27 | 501 | 502 | 501 | 502 | 4,000 |
2000/10/26 | 490 | 509 | 490 | 509 | 15,000 |
2000/10/25 | 500 | 500 | 492 | 492 | 16,000 |
2000/10/24 | 520 | 520 | 500 | 500 | 8,000 |
2000/10/23 | 507 | 507 | 490 | 490 | 17,000 |
2000/10/20 | 520 | 524 | 511 | 511 | 11,000 |
2000/10/19 | 488 | 520 | 488 | 520 | 27,000 |
2000/10/18 | 505 | 505 | 486 | 486 | 21,000 |
2000/10/17 | 513 | 514 | 505 | 505 | 6,000 |
2000/10/16 | 502 | 513 | 502 | 513 | 36,000 |
2000/10/13 | 510 | 510 | 502 | 502 | 21,000 |
2000/10/12 | 517 | 520 | 517 | 517 | 13,000 |
2000/10/11 | 517 | 520 | 517 | 518 | 13,000 |
2000/10/10 | 517 | 519 | 516 | 517 | 17,000 |
2000/10/06 | 522 | 522 | 515 | 516 | 28,000 |
2000/10/05 | 530 | 530 | 524 | 524 | 18,000 |
2000/10/04 | 540 | 540 | 526 | 530 | 34,000 |
2000/10/03 | 580 | 580 | 523 | 534 | 22,000 |
2000/10/02 | 593 | 593 | 574 | 574 | 19,000 |
2000/09/29 | 535 | 554 | 535 | 553 | 25,000 |
2000/09/28 | 526 | 530 | 525 | 525 | 16,000 |
2000/09/27 | 532 | 535 | 525 | 526 | 20,000 |
2000/09/26 | 549 | 549 | 526 | 526 | 26,000 |
2000/09/25 | 569 | 569 | 514 | 514 | 53,000 |
2000/09/22 | 575 | 586 | 570 | 571 | 42,000 |
2000/09/21 | 595 | 596 | 576 | 589 | 103,000 |
2000/09/20 | 640 | 648 | 620 | 625 | 187,000 |
2000/09/19 | 675 | 675 | 630 | 648 | 589,000 |
2000/09/18 | 575 | 575 | 575 | 575 | 121,000 |
2000/09/14 | 496 | 499 | 495 | 495 | 10,000 |
2000/09/13 | 497 | 497 | 495 | 495 | 5,000 |
2000/09/12 | 504 | 504 | 497 | 497 | 2,000 |
2000/09/11 | 496 | 502 | 495 | 495 | 11,000 |
2000/09/08 | 495 | 495 | 491 | 491 | 9,000 |
2000/09/07 | 496 | 496 | 490 | 495 | 6,000 |
2000/09/06 | 490 | 490 | 490 | 490 | 5,000 |
2000/09/05 | 507 | 507 | 491 | 507 | 11,000 |
2000/09/04 | 490 | 490 | 490 | 490 | 3,000 |
2000/09/01 | 500 | 505 | 500 | 505 | 3,000 |
2000/08/31 | 499 | 508 | 499 | 507 | 12,000 |
2000/08/30 | 492 | 499 | 492 | 499 | 2,000 |
2000/08/29 | 509 | 509 | 490 | 490 | 3,000 |
2000/08/28 | 510 | 510 | 510 | 510 | 2,000 |
2000/08/25 | 510 | 510 | 501 | 510 | 6,000 |
2000/08/24 | 501 | 510 | 501 | 510 | 7,000 |
2000/08/23 | 500 | 501 | 500 | 501 | 10,000 |
2000/08/22 | 507 | 507 | 506 | 506 | 4,000 |
2000/08/21 | 501 | 509 | 501 | 509 | 4,000 |
2000/08/18 | 518 | 518 | 501 | 501 | 4,000 |
2000/08/17 | 500 | 501 | 500 | 501 | 8,000 |
2000/08/15 | 510 | 510 | 505 | 510 | 22,000 |
2000/08/14 | 510 | 510 | 510 | 510 | 1,000 |
2000/08/11 | 495 | 510 | 495 | 509 | 7,000 |
2000/08/10 | 510 | 510 | 495 | 495 | 10,000 |
2000/08/09 | 508 | 508 | 500 | 500 | 5,000 |
2000/08/08 | 496 | 509 | 496 | 509 | 5,000 |
2000/08/07 | 499 | 500 | 496 | 496 | 7,000 |
2000/08/04 | 496 | 499 | 496 | 499 | 7,000 |
2000/08/03 | 519 | 519 | 504 | 504 | 8,000 |
2000/08/02 | 529 | 529 | 529 | 529 | 4,000 |
2000/08/01 | 529 | 530 | 524 | 530 | 13,000 |
2000/07/31 | 515 | 530 | 510 | 530 | 29,000 |
2000/07/28 | 510 | 520 | 510 | 514 | 5,000 |
2000/07/27 | 510 | 510 | 510 | 510 | 3,000 |
2000/07/26 | 525 | 526 | 510 | 510 | 10,000 |
2000/07/25 | 525 | 526 | 525 | 525 | 8,000 |
2000/07/24 | 530 | 530 | 525 | 525 | 12,000 |
2000/07/21 | 525 | 530 | 525 | 530 | 5,000 |
2000/07/19 | 529 | 539 | 520 | 525 | 15,000 |
2000/07/18 | 530 | 535 | 530 | 535 | 5,000 |
2000/07/17 | 549 | 550 | 535 | 536 | 34,000 |
2000/07/14 | 550 | 550 | 545 | 549 | 19,000 |
2000/07/13 | 555 | 555 | 530 | 530 | 43,000 |
2000/07/12 | 553 | 555 | 544 | 555 | 53,000 |
2000/07/11 | 530 | 543 | 530 | 543 | 26,000 |
2000/07/10 | 520 | 529 | 519 | 529 | 10,000 |
2000/07/07 | 516 | 516 | 515 | 515 | 2,000 |
2000/07/06 | 522 | 522 | 516 | 516 | 3,000 |
2000/07/05 | 527 | 530 | 520 | 530 | 16,000 |
2000/07/04 | 530 | 530 | 520 | 526 | 18,000 |
2000/07/03 | 513 | 530 | 513 | 530 | 17,000 |
2000/06/30 | 520 | 520 | 509 | 510 | 41,000 |
2000/06/29 | 520 | 520 | 507 | 510 | 72,000 |
2000/06/28 | 497 | 500 | 496 | 500 | 21,000 |
2000/06/27 | 485 | 485 | 485 | 485 | 15,000 |
2000/06/26 | 487 | 487 | 485 | 485 | 17,000 |
2000/06/23 | 489 | 489 | 485 | 485 | 5,000 |
2000/06/22 | 489 | 489 | 488 | 489 | 8,000 |
2000/06/21 | 489 | 489 | 486 | 489 | 45,000 |
2000/06/20 | 491 | 491 | 488 | 488 | 23,000 |
2000/06/19 | 489 | 489 | 488 | 488 | 5,000 |
2000/06/16 | 495 | 495 | 489 | 489 | 21,000 |
2000/06/15 | 492 | 500 | 492 | 492 | 38,000 |
2000/06/14 | 491 | 491 | 490 | 490 | 15,000 |
2000/06/13 | 490 | 500 | 490 | 490 | 13,000 |
2000/06/12 | 501 | 501 | 490 | 490 | 12,000 |
2000/06/09 | 492 | 492 | 490 | 490 | 11,000 |
2000/06/08 | 490 | 493 | 490 | 492 | 11,000 |
2000/06/07 | 492 | 492 | 488 | 488 | 53,000 |
2000/06/06 | 490 | 493 | 490 | 492 | 9,000 |
2000/06/05 | 490 | 490 | 490 | 490 | 10,000 |
2000/06/02 | 495 | 516 | 491 | 506 | 9,000 |
2000/06/01 | 491 | 516 | 491 | 493 | 6,000 |
2000/05/31 | 502 | 502 | 485 | 491 | 25,000 |
2000/05/30 | 506 | 507 | 506 | 507 | 3,000 |
2000/05/29 | 506 | 506 | 506 | 506 | 10,000 |
2000/05/26 | 510 | 518 | 504 | 518 | 5,000 |
2000/05/25 | 519 | 527 | 510 | 510 | 12,000 |
2000/05/24 | 507 | 527 | 507 | 513 | 11,000 |
2000/05/23 | 520 | 520 | 506 | 507 | 28,000 |
2000/05/22 | 515 | 515 | 510 | 510 | 7,000 |
2000/05/19 | 534 | 534 | 530 | 530 | 3,000 |
2000/05/18 | 520 | 534 | 516 | 534 | 11,000 |
2000/05/17 | 537 | 560 | 525 | 550 | 36,000 |
2000/05/16 | 536 | 538 | 536 | 538 | 22,000 |
2000/05/15 | 515 | 538 | 515 | 538 | 3,000 |
2000/05/12 | 516 | 516 | 510 | 513 | 3,000 |
2000/05/11 | 510 | 511 | 508 | 508 | 16,000 |
2000/05/10 | 510 | 527 | 510 | 524 | 4,000 |
2000/05/09 | 511 | 513 | 510 | 510 | 30,000 |
2000/05/08 | 502 | 525 | 502 | 510 | 8,000 |
2000/05/02 | 530 | 533 | 530 | 530 | 11,000 |
2000/05/01 | 530 | 530 | 500 | 530 | 9,000 |
2000/04/28 | 500 | 525 | 500 | 518 | 24,000 |
2000/04/27 | 512 | 512 | 510 | 512 | 13,000 |
2000/04/26 | 515 | 515 | 512 | 512 | 3,000 |
2000/04/25 | 510 | 520 | 510 | 511 | 28,000 |
2000/04/24 | 526 | 526 | 508 | 508 | 17,000 |
2000/04/21 | 560 | 560 | 525 | 525 | 18,000 |
2000/04/20 | 530 | 565 | 530 | 557 | 45,000 |
2000/04/19 | 515 | 525 | 502 | 525 | 32,000 |
2000/04/18 | 510 | 515 | 510 | 515 | 7,000 |
2000/04/17 | 510 | 515 | 510 | 510 | 58,000 |
2000/04/14 | 510 | 510 | 510 | 510 | 23,000 |
2000/04/13 | 511 | 520 | 511 | 520 | 11,000 |
2000/04/12 | 505 | 520 | 505 | 510 | 15,000 |
2000/04/11 | 520 | 525 | 500 | 500 | 20,000 |
2000/04/10 | 521 | 521 | 521 | 521 | 2,000 |
2000/04/07 | 520 | 520 | 510 | 515 | 19,000 |
2000/04/06 | 524 | 524 | 505 | 524 | 19,000 |
2000/04/05 | 524 | 525 | 501 | 524 | 23,000 |
2000/04/04 | 505 | 525 | 500 | 525 | 11,000 |
2000/04/03 | 524 | 524 | 501 | 501 | 19,000 |
2000/03/31 | 510 | 524 | 510 | 524 | 29,000 |
2000/03/30 | 517 | 520 | 501 | 510 | 23,000 |
2000/03/29 | 523 | 530 | 517 | 518 | 36,000 |
2000/03/28 | 490 | 525 | 490 | 525 | 25,000 |
2000/03/27 | 460 | 483 | 460 | 480 | 6,000 |
2000/03/24 | 470 | 474 | 460 | 460 | 17,000 |
2000/03/23 | 475 | 475 | 472 | 474 | 10,000 |
2000/03/22 | 473 | 474 | 471 | 474 | 15,000 |
2000/03/21 | 469 | 469 | 468 | 468 | 5,000 |
2000/03/17 | 465 | 479 | 465 | 470 | 10,000 |
2000/03/16 | 459 | 465 | 436 | 464 | 13,000 |
2000/03/15 | 454 | 465 | 454 | 465 | 31,000 |
2000/03/14 | 455 | 455 | 454 | 454 | 8,000 |
2000/03/13 | 440 | 440 | 436 | 436 | 7,000 |
2000/03/10 | 456 | 456 | 436 | 436 | 48,000 |
2000/03/09 | 450 | 450 | 437 | 445 | 11,000 |
2000/03/08 | 454 | 454 | 438 | 438 | 4,000 |
2000/03/07 | 456 | 456 | 452 | 455 | 4,000 |
2000/03/06 | 458 | 459 | 456 | 456 | 7,000 |
2000/03/03 | 440 | 451 | 440 | 450 | 12,000 |
2000/03/02 | 436 | 438 | 435 | 437 | 10,000 |
2000/03/01 | 457 | 457 | 450 | 454 | 18,000 |
2000/02/29 | 435 | 456 | 435 | 456 | 19,000 |
2000/02/28 | 445 | 445 | 436 | 445 | 24,000 |
2000/02/25 | 428 | 439 | 426 | 435 | 8,000 |
2000/02/24 | 420 | 430 | 420 | 428 | 17,000 |
2000/02/23 | 433 | 433 | 422 | 429 | 28,000 |
2000/02/22 | 455 | 455 | 433 | 433 | 15,000 |
2000/02/21 | 460 | 460 | 455 | 455 | 26,000 |
2000/02/18 | 460 | 461 | 460 | 461 | 15,000 |
2000/02/17 | 461 | 465 | 460 | 460 | 15,000 |
2000/02/16 | 460 | 477 | 455 | 474 | 19,000 |
2000/02/15 | 475 | 480 | 470 | 480 | 31,000 |
2000/02/14 | 475 | 476 | 475 | 475 | 6,000 |
2000/02/10 | 470 | 471 | 460 | 471 | 30,000 |
2000/02/09 | 475 | 478 | 470 | 470 | 14,000 |
2000/02/08 | 480 | 480 | 470 | 470 | 13,000 |
2000/02/07 | 480 | 482 | 480 | 480 | 19,000 |
2000/02/04 | 480 | 496 | 480 | 484 | 9,000 |
2000/02/03 | 500 | 500 | 480 | 480 | 5,000 |
2000/02/02 | 496 | 515 | 496 | 500 | 4,000 |
2000/02/01 | 503 | 504 | 503 | 503 | 13,000 |
2000/01/31 | 503 | 510 | 503 | 504 | 16,000 |
2000/01/28 | 503 | 510 | 503 | 510 | 8,000 |
2000/01/27 | 500 | 503 | 500 | 503 | 5,000 |
2000/01/26 | 520 | 528 | 500 | 500 | 20,000 |
2000/01/25 | 481 | 528 | 481 | 525 | 9,000 |
2000/01/24 | 507 | 530 | 507 | 528 | 15,000 |
2000/01/21 | 505 | 505 | 505 | 505 | 6,000 |
2000/01/20 | 495 | 500 | 495 | 500 | 6,000 |
2000/01/19 | 501 | 505 | 495 | 495 | 3,000 |
2000/01/18 | 520 | 520 | 519 | 520 | 9,000 |
2000/01/17 | 525 | 525 | 518 | 519 | 17,000 |
2000/01/14 | 495 | 504 | 495 | 504 | 34,000 |
2000/01/13 | 480 | 485 | 477 | 480 | 21,000 |
2000/01/12 | 480 | 480 | 480 | 480 | 2,000 |
2000/01/11 | 494 | 495 | 470 | 480 | 6,000 |
2000/01/07 | 460 | 466 | 460 | 466 | 2,000 |
2000/01/06 | 469 | 480 | 460 | 480 | 8,000 |
2000/01/05 | 481 | 481 | 477 | 477 | 26,000 |
2000/01/04 | 481 | 481 | 481 | 481 | 7,000 |