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 |
|---|---|---|---|---|---|
| 2001/12/28 | 610 | 610 | 602 | 610 | 8,000 |
| 2001/12/27 | 605 | 605 | 600 | 600 | 39,000 |
| 2001/12/26 | 611 | 620 | 595 | 612 | 73,000 |
| 2001/12/25 | 544 | 597 | 544 | 597 | 39,000 |
| 2001/12/21 | 575 | 577 | 531 | 542 | 93,000 |
| 2001/12/20 | 553 | 600 | 550 | 580 | 113,000 |
| 2001/12/19 | 519 | 524 | 514 | 523 | 95,000 |
| 2001/12/18 | 512 | 528 | 509 | 512 | 148,000 |
| 2001/12/17 | 547 | 555 | 468 | 508 | 256,000 |
| 2001/12/14 | 567 | 581 | 561 | 568 | 147,000 |
| 2001/12/13 | 625 | 626 | 573 | 587 | 118,000 |
| 2001/12/12 | 620 | 640 | 620 | 626 | 109,000 |
| 2001/12/11 | 645 | 660 | 600 | 610 | 136,000 |
| 2001/12/10 | 700 | 702 | 680 | 685 | 88,000 |
| 2001/12/07 | 750 | 750 | 725 | 730 | 87,000 |
| 2001/12/06 | 763 | 764 | 748 | 749 | 75,000 |
| 2001/12/05 | 769 | 769 | 759 | 763 | 51,000 |
| 2001/12/04 | 771 | 771 | 761 | 769 | 27,000 |
| 2001/12/03 | 833 | 833 | 771 | 771 | 114,000 |
| 2001/11/30 | 771 | 771 | 751 | 753 | 66,000 |
| 2001/11/29 | 785 | 785 | 771 | 772 | 21,000 |
| 2001/11/28 | 786 | 794 | 786 | 790 | 32,000 |
| 2001/11/27 | 770 | 790 | 770 | 785 | 17,000 |
| 2001/11/26 | 780 | 799 | 761 | 761 | 72,000 |
| 2001/11/22 | 783 | 790 | 776 | 785 | 51,000 |
| 2001/11/21 | 785 | 788 | 782 | 788 | 35,000 |
| 2001/11/20 | 801 | 811 | 795 | 795 | 33,000 |
| 2001/11/19 | 785 | 800 | 785 | 800 | 25,000 |
| 2001/11/16 | 791 | 825 | 780 | 786 | 85,000 |
| 2001/11/15 | 800 | 805 | 790 | 800 | 63,000 |
| 2001/11/14 | 815 | 820 | 800 | 800 | 51,000 |
| 2001/11/13 | 821 | 825 | 790 | 810 | 41,000 |
| 2001/11/12 | 850 | 850 | 840 | 840 | 30,000 |
| 2001/11/09 | 885 | 890 | 850 | 860 | 39,000 |
| 2001/11/08 | 895 | 907 | 895 | 905 | 28,000 |
| 2001/11/07 | 905 | 915 | 900 | 915 | 35,000 |
| 2001/11/06 | 900 | 909 | 900 | 909 | 37,000 |
| 2001/11/05 | 921 | 921 | 890 | 914 | 31,000 |
| 2001/11/02 | 900 | 905 | 900 | 900 | 19,000 |
| 2001/11/01 | 910 | 910 | 880 | 880 | 16,000 |
| 2001/10/31 | 905 | 910 | 905 | 910 | 18,000 |
| 2001/10/30 | 918 | 920 | 900 | 905 | 30,000 |
| 2001/10/29 | 919 | 928 | 910 | 928 | 14,000 |
| 2001/10/26 | 1,000 | 1,000 | 920 | 920 | 81,000 |
| 2001/10/25 | 900 | 970 | 900 | 970 | 87,000 |
| 2001/10/24 | 878 | 885 | 870 | 870 | 35,000 |
| 2001/10/23 | 863 | 873 | 862 | 873 | 28,000 |
| 2001/10/22 | 873 | 873 | 860 | 860 | 22,000 |
| 2001/10/19 | 839 | 881 | 839 | 875 | 33,000 |
| 2001/10/18 | 841 | 866 | 841 | 859 | 27,000 |
| 2001/10/17 | 831 | 850 | 831 | 842 | 26,000 |
| 2001/10/16 | 850 | 855 | 850 | 850 | 20,000 |
| 2001/10/15 | 830 | 847 | 830 | 847 | 21,000 |
| 2001/10/12 | 856 | 865 | 842 | 850 | 19,000 |
| 2001/10/11 | 838 | 850 | 831 | 850 | 47,000 |
| 2001/10/10 | 800 | 829 | 800 | 828 | 39,000 |
| 2001/10/09 | 864 | 864 | 801 | 801 | 37,000 |
| 2001/10/05 | 887 | 887 | 835 | 854 | 29,000 |
| 2001/10/04 | 840 | 877 | 840 | 877 | 104,000 |
| 2001/10/03 | 803 | 839 | 803 | 836 | 12,000 |
| 2001/10/02 | 841 | 841 | 825 | 826 | 24,000 |
| 2001/10/01 | 842 | 860 | 830 | 842 | 61,000 |
| 2001/09/28 | 790 | 845 | 776 | 822 | 74,000 |
| 2001/09/27 | 781 | 795 | 778 | 795 | 33,000 |
| 2001/09/26 | 730 | 755 | 730 | 751 | 43,000 |
| 2001/09/25 | 809 | 809 | 770 | 775 | 42,000 |
| 2001/09/21 | 740 | 828 | 732 | 815 | 193,000 |
| 2001/09/20 | 816 | 829 | 808 | 809 | 84,000 |
| 2001/09/19 | 876 | 876 | 850 | 855 | 66,000 |
| 2001/09/18 | 860 | 888 | 860 | 876 | 40,000 |
| 2001/09/17 | 867 | 870 | 855 | 865 | 94,000 |
| 2001/09/14 | 865 | 865 | 864 | 865 | 85,000 |
| 2001/09/13 | 810 | 835 | 805 | 815 | 123,000 |
| 2001/09/12 | 854 | 855 | 854 | 854 | 69,000 |
| 2001/09/11 | 925 | 929 | 900 | 904 | 40,000 |
| 2001/09/10 | 935 | 959 | 925 | 925 | 38,000 |
| 2001/09/07 | 917 | 950 | 917 | 935 | 37,000 |
| 2001/09/06 | 910 | 954 | 901 | 947 | 34,000 |
| 2001/09/05 | 970 | 970 | 930 | 930 | 21,000 |
| 2001/09/04 | 950 | 980 | 950 | 970 | 49,000 |
| 2001/09/03 | 955 | 988 | 955 | 963 | 36,000 |
| 2001/08/31 | 1,008 | 1,008 | 960 | 979 | 64,000 |
| 2001/08/30 | 1,000 | 1,019 | 990 | 1,010 | 27,000 |
| 2001/08/29 | 1,080 | 1,080 | 1,038 | 1,038 | 46,000 |
| 2001/08/28 | 1,099 | 1,099 | 1,060 | 1,060 | 58,000 |
| 2001/08/27 | 1,099 | 1,100 | 1,085 | 1,085 | 59,000 |
| 2001/08/24 | 1,085 | 1,085 | 1,050 | 1,050 | 41,000 |
| 2001/08/23 | 1,070 | 1,105 | 1,070 | 1,086 | 193,000 |
| 2001/08/22 | 1,010 | 1,090 | 1,010 | 1,030 | 80,000 |
| 2001/08/21 | 1,040 | 1,050 | 1,011 | 1,017 | 116,000 |
| 2001/08/20 | 1,090 | 1,130 | 981 | 1,108 | 502,000 |
| 2001/08/17 | 996 | 1,050 | 990 | 1,050 | 421,000 |
| 2001/08/16 | 900 | 950 | 890 | 950 | 143,000 |
| 2001/08/15 | 850 | 860 | 840 | 850 | 42,000 |
| 2001/08/14 | 834 | 864 | 834 | 850 | 35,000 |
| 2001/08/13 | 845 | 850 | 819 | 830 | 19,000 |
| 2001/08/10 | 841 | 857 | 840 | 849 | 19,000 |
| 2001/08/09 | 880 | 880 | 835 | 835 | 28,000 |
| 2001/08/08 | 849 | 880 | 830 | 860 | 81,000 |
| 2001/08/07 | 800 | 829 | 799 | 829 | 22,000 |
| 2001/08/06 | 835 | 835 | 800 | 800 | 24,000 |
| 2001/08/03 | 831 | 838 | 825 | 830 | 19,000 |
| 2001/08/02 | 820 | 837 | 820 | 836 | 23,000 |
| 2001/08/01 | 840 | 840 | 820 | 825 | 21,000 |
| 2001/07/31 | 830 | 830 | 810 | 820 | 15,000 |
| 2001/07/30 | 849 | 849 | 830 | 830 | 55,000 |
| 2001/07/27 | 847 | 849 | 815 | 849 | 54,000 |
| 2001/07/26 | 848 | 848 | 821 | 828 | 35,000 |
| 2001/07/25 | 793 | 838 | 785 | 820 | 59,000 |
| 2001/07/24 | 720 | 793 | 720 | 793 | 73,000 |
| 2001/07/23 | 800 | 800 | 730 | 730 | 107,000 |
| 2001/07/19 | 880 | 880 | 820 | 822 | 88,000 |
| 2001/07/18 | 902 | 909 | 880 | 881 | 26,000 |
| 2001/07/17 | 909 | 920 | 900 | 906 | 13,000 |
| 2001/07/16 | 889 | 910 | 889 | 900 | 62,000 |
| 2001/07/13 | 908 | 910 | 880 | 889 | 38,000 |
| 2001/07/12 | 905 | 908 | 881 | 908 | 33,000 |
| 2001/07/11 | 862 | 909 | 862 | 906 | 73,000 |
| 2001/07/10 | 901 | 920 | 900 | 902 | 54,000 |
| 2001/07/09 | 910 | 910 | 885 | 900 | 59,000 |
| 2001/07/06 | 960 | 992 | 950 | 950 | 88,000 |
| 2001/07/05 | 970 | 970 | 951 | 970 | 96,000 |
| 2001/07/04 | 1,039 | 1,039 | 960 | 990 | 108,000 |
| 2001/07/03 | 1,048 | 1,058 | 1,030 | 1,040 | 102,000 |
| 2001/07/02 | 1,050 | 1,068 | 1,049 | 1,068 | 116,000 |
| 2001/06/29 | 1,101 | 1,118 | 1,095 | 1,106 | 70,000 |
| 2001/06/28 | 1,110 | 1,120 | 1,100 | 1,105 | 75,000 |
| 2001/06/27 | 1,120 | 1,120 | 1,095 | 1,110 | 54,000 |
| 2001/06/26 | 1,130 | 1,130 | 1,095 | 1,120 | 36,000 |
| 2001/06/25 | 1,120 | 1,120 | 1,100 | 1,118 | 21,000 |
| 2001/06/22 | 1,090 | 1,120 | 1,090 | 1,120 | 52,000 |
| 2001/06/21 | 1,077 | 1,090 | 1,060 | 1,090 | 24,000 |
| 2001/06/20 | 1,059 | 1,117 | 1,050 | 1,117 | 76,000 |
| 2001/06/19 | 1,140 | 1,140 | 1,079 | 1,079 | 69,000 |
| 2001/06/18 | 1,121 | 1,164 | 1,120 | 1,122 | 52,000 |
| 2001/06/15 | 1,200 | 1,221 | 1,160 | 1,161 | 250,000 |
| 2001/06/14 | 1,198 | 1,250 | 1,150 | 1,250 | 887,000 |
| 2001/06/13 | 1,097 | 1,199 | 1,083 | 1,198 | 404,000 |
| 2001/06/12 | 1,079 | 1,107 | 1,073 | 1,098 | 204,000 |
| 2001/06/11 | 1,061 | 1,099 | 1,061 | 1,099 | 21,000 |
| 2001/06/08 | 1,100 | 1,100 | 1,065 | 1,070 | 99,000 |
| 2001/06/07 | 1,055 | 1,077 | 1,051 | 1,077 | 62,000 |
| 2001/06/06 | 1,115 | 1,115 | 1,057 | 1,070 | 99,000 |
| 2001/06/05 | 1,075 | 1,100 | 1,055 | 1,100 | 148,000 |
| 2001/06/04 | 1,051 | 1,060 | 1,030 | 1,055 | 45,000 |
| 2001/06/01 | 1,050 | 1,057 | 1,034 | 1,034 | 132,000 |
| 2001/05/31 | 1,050 | 1,059 | 981 | 1,034 | 131,000 |
| 2001/05/30 | 1,080 | 1,100 | 1,063 | 1,086 | 40,000 |
| 2001/05/29 | 1,055 | 1,095 | 1,051 | 1,080 | 62,000 |
| 2001/05/28 | 1,080 | 1,100 | 1,051 | 1,070 | 93,000 |
| 2001/05/25 | 1,121 | 1,145 | 1,091 | 1,115 | 101,000 |
| 2001/05/24 | 1,098 | 1,120 | 1,078 | 1,101 | 95,000 |
| 2001/05/23 | 1,166 | 1,166 | 1,069 | 1,090 | 189,000 |
| 2001/05/22 | 1,094 | 1,148 | 1,080 | 1,146 | 409,000 |
| 2001/05/21 | 1,020 | 1,075 | 1,020 | 1,067 | 169,000 |
| 2001/05/18 | 1,080 | 1,160 | 1,070 | 1,075 | 646,000 |
| 2001/05/17 | 1,100 | 1,100 | 1,040 | 1,070 | 392,000 |
| 2001/05/16 | 999 | 1,072 | 995 | 1,072 | 661,000 |
| 2001/05/15 | 946 | 975 | 930 | 972 | 104,000 |
| 2001/05/14 | 985 | 985 | 940 | 946 | 111,000 |
| 2001/05/11 | 959 | 959 | 935 | 936 | 44,000 |
| 2001/05/10 | 950 | 950 | 928 | 949 | 53,000 |
| 2001/05/09 | 920 | 950 | 915 | 950 | 68,000 |
| 2001/05/08 | 963 | 966 | 923 | 928 | 108,000 |
| 2001/05/07 | 985 | 985 | 962 | 965 | 67,000 |
| 2001/05/02 | 992 | 995 | 955 | 985 | 162,000 |
| 2001/05/01 | 955 | 985 | 931 | 962 | 110,000 |
| 2001/04/27 | 958 | 984 | 953 | 961 | 94,000 |
| 2001/04/26 | 1,000 | 1,006 | 952 | 957 | 222,000 |
| 2001/04/25 | 1,015 | 1,034 | 1,000 | 1,000 | 102,000 |
| 2001/04/24 | 1,015 | 1,018 | 1,001 | 1,015 | 65,000 |
| 2001/04/23 | 1,020 | 1,045 | 1,020 | 1,021 | 95,000 |
| 2001/04/20 | 1,008 | 1,049 | 1,005 | 1,036 | 123,000 |
| 2001/04/19 | 1,001 | 1,020 | 1,000 | 1,007 | 118,000 |
| 2001/04/18 | 1,000 | 1,030 | 999 | 1,019 | 174,000 |
| 2001/04/17 | 1,063 | 1,063 | 1,006 | 1,008 | 138,000 |
| 2001/04/16 | 1,025 | 1,085 | 1,020 | 1,033 | 136,000 |
| 2001/04/13 | 1,077 | 1,077 | 1,024 | 1,028 | 155,000 |
| 2001/04/12 | 1,041 | 1,099 | 1,041 | 1,067 | 180,000 |
| 2001/04/11 | 1,100 | 1,138 | 1,040 | 1,061 | 775,000 |
| 2001/04/10 | 990 | 1,087 | 990 | 1,087 | 1,207,000 |
| 2001/04/09 | 980 | 999 | 950 | 987 | 485,000 |
| 2001/04/06 | 959 | 960 | 910 | 910 | 113,000 |
| 2001/04/05 | 998 | 998 | 950 | 951 | 359,000 |
| 2001/04/04 | 897 | 975 | 881 | 968 | 587,000 |
| 2001/04/03 | 894 | 895 | 871 | 877 | 114,000 |
| 2001/04/02 | 890 | 899 | 872 | 891 | 83,000 |
| 2001/03/30 | 889 | 900 | 872 | 880 | 133,000 |
| 2001/03/29 | 932 | 932 | 890 | 894 | 161,000 |
| 2001/03/28 | 898 | 949 | 877 | 942 | 378,000 |
| 2001/03/27 | 900 | 900 | 880 | 894 | 157,000 |
| 2001/03/26 | 901 | 930 | 875 | 890 | 274,000 |
| 2001/03/23 | 915 | 915 | 880 | 910 | 202,000 |
| 2001/03/22 | 909 | 960 | 870 | 925 | 523,000 |
| 2001/03/21 | 800 | 899 | 786 | 899 | 703,000 |
| 2001/03/19 | 846 | 850 | 800 | 801 | 441,000 |
| 2001/03/16 | 915 | 920 | 850 | 866 | 444,000 |
| 2001/03/15 | 860 | 921 | 858 | 915 | 412,000 |
| 2001/03/14 | 1,031 | 1,070 | 860 | 900 | 738,000 |
| 2001/03/13 | 960 | 1,118 | 960 | 1,020 | 1,000,000 |
| 2001/03/12 | 1,000 | 1,070 | 940 | 1,020 | 1,821,000 |
| 2001/03/09 | 900 | 970 | 891 | 970 | 868,000 |
| 2001/03/08 | 850 | 888 | 830 | 870 | 534,000 |
| 2001/03/07 | 939 | 960 | 855 | 861 | 1,299,000 |
| 2001/03/06 | 929 | 929 | 929 | 929 | 231,000 |
| 2001/03/05 | 799 | 829 | 780 | 829 | 891,000 |
| 2001/03/02 | 610 | 729 | 600 | 729 | 1,258,000 |
| 2001/03/01 | 590 | 646 | 580 | 629 | 596,000 |
| 2001/02/28 | 561 | 575 | 555 | 560 | 117,000 |
| 2001/02/27 | 550 | 570 | 540 | 560 | 194,000 |
| 2001/02/26 | 526 | 543 | 521 | 521 | 52,000 |
| 2001/02/23 | 500 | 520 | 500 | 520 | 51,000 |
| 2001/02/22 | 500 | 510 | 500 | 500 | 24,000 |
| 2001/02/21 | 510 | 510 | 496 | 499 | 15,000 |
| 2001/02/20 | 502 | 505 | 492 | 495 | 23,000 |
| 2001/02/19 | 505 | 506 | 493 | 493 | 14,000 |
| 2001/02/16 | 525 | 525 | 495 | 495 | 66,000 |
| 2001/02/15 | 470 | 536 | 468 | 530 | 63,000 |
| 2001/02/14 | 464 | 470 | 464 | 468 | 36,000 |
| 2001/02/13 | 464 | 472 | 464 | 468 | 13,000 |
| 2001/02/09 | 455 | 461 | 455 | 461 | 12,000 |
| 2001/02/08 | 455 | 457 | 455 | 456 | 10,000 |
| 2001/02/07 | 457 | 457 | 456 | 456 | 7,000 |
| 2001/02/06 | 463 | 463 | 456 | 457 | 13,000 |
| 2001/02/05 | 466 | 466 | 463 | 463 | 5,000 |
| 2001/02/02 | 466 | 472 | 466 | 468 | 9,000 |
| 2001/02/01 | 473 | 474 | 470 | 472 | 10,000 |
| 2001/01/31 | 463 | 472 | 463 | 467 | 5,000 |
| 2001/01/30 | 463 | 464 | 463 | 463 | 6,000 |
| 2001/01/29 | 470 | 470 | 460 | 461 | 9,000 |
| 2001/01/26 | 479 | 479 | 474 | 474 | 2,000 |
| 2001/01/25 | 469 | 480 | 468 | 479 | 17,000 |
| 2001/01/24 | 460 | 466 | 460 | 463 | 6,000 |
| 2001/01/23 | 457 | 472 | 457 | 472 | 8,000 |
| 2001/01/22 | 472 | 472 | 472 | 472 | 1,000 |
| 2001/01/19 | 457 | 482 | 457 | 480 | 7,000 |
| 2001/01/18 | 455 | 483 | 455 | 482 | 6,000 |
| 2001/01/17 | 470 | 470 | 470 | 470 | 1,000 |
| 2001/01/16 | 460 | 470 | 460 | 470 | 26,000 |
| 2001/01/15 | 453 | 471 | 453 | 453 | 13,000 |
| 2001/01/12 | 450 | 460 | 450 | 450 | 24,000 |
| 2001/01/11 | 456 | 461 | 455 | 460 | 9,000 |
| 2001/01/10 | 459 | 461 | 455 | 461 | 11,000 |
| 2001/01/09 | 455 | 455 | 455 | 455 | 5,000 |
| 2001/01/05 | 473 | 473 | 469 | 471 | 29,000 |