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
2004/12/30 1,370 1,370 1,315 1,336 39,000
2004/12/29 1,321 1,321 1,255 1,293 43,000
2004/12/28 1,309 1,310 1,286 1,302 45,000
2004/12/27 1,305 1,328 1,305 1,313 27,000
2004/12/24 1,336 1,364 1,323 1,323 45,000
2004/12/22 1,331 1,351 1,301 1,336 65,000
2004/12/21 1,419 1,419 1,320 1,350 140,000
2004/12/20 1,346 1,470 1,346 1,459 251,000
2004/12/17 1,306 1,340 1,302 1,340 62,000
2004/12/16 1,336 1,336 1,295 1,302 93,000
2004/12/15 1,270 1,360 1,265 1,336 216,000
2004/12/14 1,250 1,262 1,232 1,250 84,000
2004/12/13 1,220 1,230 1,210 1,221 60,000
2004/12/10 1,190 1,224 1,190 1,208 48,000
2004/12/09 1,255 1,255 1,181 1,206 25,000
2004/12/08 1,230 1,260 1,230 1,255 16,000
2004/12/07 1,300 1,300 1,245 1,270 46,000
2004/12/06 1,231 1,290 1,225 1,285 66,000
2004/12/03 1,211 1,224 1,205 1,224 35,000
2004/12/02 1,266 1,270 1,216 1,224 68,000
2004/12/01 1,201 1,340 1,185 1,326 233,000
2004/11/30 1,136 1,175 1,133 1,165 57,000
2004/11/29 1,151 1,151 1,120 1,133 20,000
2004/11/26 1,120 1,155 1,119 1,131 63,000
2004/11/25 1,111 1,111 1,100 1,100 23,000
2004/11/24 1,095 1,100 1,085 1,095 20,000
2004/11/22 1,101 1,108 1,094 1,094 32,000
2004/11/19 1,111 1,111 1,098 1,099 11,000
2004/11/18 1,120 1,120 1,106 1,111 22,000
2004/11/17 1,110 1,120 1,099 1,120 41,000
2004/11/16 1,109 1,109 1,098 1,100 23,000
2004/11/15 1,100 1,118 1,098 1,098 18,000
2004/11/12 1,085 1,098 1,085 1,097 26,000
2004/11/11 1,086 1,090 1,085 1,090 15,000
2004/11/10 1,087 1,090 1,080 1,085 19,000
2004/11/09 1,084 1,088 1,078 1,085 40,000
2004/11/08 1,084 1,084 1,078 1,080 32,000
2004/11/05 1,066 1,080 1,066 1,080 40,000
2004/11/04 1,052 1,065 1,051 1,060 20,000
2004/11/02 1,032 1,043 1,032 1,043 19,000
2004/11/01 1,050 1,050 1,031 1,032 23,000
2004/10/29 1,068 1,068 1,040 1,061 23,000
2004/10/28 1,077 1,077 1,054 1,068 4,000
2004/10/27 1,069 1,069 1,053 1,053 17,000
2004/10/26 1,061 1,061 1,053 1,055 21,000
2004/10/25 1,063 1,064 1,053 1,064 7,000
2004/10/22 1,053 1,077 1,053 1,063 30,000
2004/10/21 1,075 1,075 1,060 1,066 35,000
2004/10/20 1,078 1,089 1,060 1,089 53,000
2004/10/19 1,134 1,134 1,083 1,089 33,000
2004/10/18 1,150 1,150 1,124 1,130 19,000
2004/10/15 1,143 1,158 1,110 1,124 75,000
2004/10/14 1,090 1,120 1,080 1,102 107,000
2004/10/13 1,074 1,090 1,074 1,076 30,000
2004/10/12 1,059 1,075 1,059 1,075 26,000
2004/10/08 1,059 1,060 1,057 1,057 3,000
2004/10/07 1,074 1,074 1,060 1,060 19,000
2004/10/06 1,080 1,080 1,074 1,074 10,000
2004/10/05 1,075 1,076 1,070 1,070 19,000
2004/10/04 1,076 1,076 1,063 1,063 16,000
2004/10/01 1,069 1,069 1,056 1,056 8,000
2004/09/30 1,072 1,072 1,050 1,055 44,000
2004/09/29 1,073 1,073 1,053 1,053 4,000
2004/09/28 1,028 1,033 1,021 1,033 7,000
2004/09/27 1,010 1,028 1,010 1,027 17,000
2004/09/24 1,070 1,070 1,001 1,050 15,000
2004/09/22 1,074 1,074 1,070 1,070 6,000
2004/09/21 1,078 1,078 1,075 1,075 6,000
2004/09/17 1,064 1,070 1,064 1,070 4,000
2004/09/16 1,075 1,075 1,062 1,062 8,000
2004/09/15 1,075 1,080 1,075 1,076 25,000
2004/09/14 1,080 1,080 1,075 1,075 5,000
2004/09/13 1,054 1,080 1,054 1,060 27,000
2004/09/10 1,080 1,080 1,065 1,074 65,000
2004/09/09 1,069 1,080 1,058 1,075 14,000
2004/09/08 1,066 1,070 1,055 1,057 21,000
2004/09/07 1,068 1,080 1,062 1,066 13,000
2004/09/06 1,055 1,080 1,055 1,068 24,000
2004/09/03 1,080 1,085 1,075 1,075 6,000
2004/09/02 1,080 1,080 1,075 1,075 11,000
2004/09/01 1,076 1,080 1,076 1,079 19,000
2004/08/31 1,080 1,080 1,070 1,070 14,000
2004/08/30 1,099 1,099 1,099 1,099 2,000
2004/08/27 1,079 1,079 1,075 1,079 11,000
2004/08/26 1,091 1,091 1,071 1,076 21,000
2004/08/25 1,081 1,081 1,076 1,077 4,000
2004/08/24 1,072 1,080 1,072 1,079 5,000
2004/08/23 1,071 1,074 1,070 1,070 12,000
2004/08/20 1,067 1,067 1,067 1,067 3,000
2004/08/19 1,066 1,066 1,047 1,055 46,000
2004/08/18 1,050 1,060 1,046 1,046 12,000
2004/08/17 1,080 1,080 1,050 1,050 46,000
2004/08/16 1,090 1,090 1,060 1,080 16,000
2004/08/13 1,110 1,110 1,080 1,080 14,000
2004/08/12 1,127 1,127 1,117 1,118 5,000
2004/08/11 1,140 1,140 1,110 1,128 18,000
2004/08/10 1,063 1,114 1,050 1,102 30,000
2004/08/09 1,050 1,080 1,050 1,063 8,000
2004/08/06 1,070 1,070 1,040 1,050 17,000
2004/08/05 1,082 1,100 1,050 1,073 16,000
2004/08/04 1,050 1,080 1,040 1,080 87,000
2004/08/03 1,051 1,051 1,024 1,024 35,000
2004/08/02 1,080 1,080 1,037 1,047 16,000
2004/07/30 1,028 1,030 1,025 1,028 33,000
2004/07/29 1,007 1,029 1,007 1,008 19,000
2004/07/28 1,032 1,032 1,004 1,004 57,000
2004/07/27 1,045 1,045 1,020 1,033 52,000
2004/07/26 1,055 1,056 1,045 1,045 25,000
2004/07/23 1,049 1,057 1,031 1,057 24,000
2004/07/22 1,055 1,057 1,047 1,047 43,000
2004/07/21 1,087 1,087 1,031 1,035 71,000
2004/07/20 1,095 1,095 1,075 1,081 51,000
2004/07/16 1,099 1,110 1,080 1,110 15,000
2004/07/15 1,102 1,120 1,090 1,100 28,000
2004/07/14 1,101 1,102 1,081 1,096 29,000
2004/07/13 1,115 1,115 1,060 1,096 46,000
2004/07/12 1,135 1,135 1,115 1,115 15,000
2004/07/09 1,135 1,135 1,106 1,109 31,000
2004/07/08 1,110 1,140 1,110 1,110 44,000
2004/07/07 1,100 1,110 1,096 1,105 67,000
2004/07/06 1,105 1,123 1,100 1,104 30,000
2004/07/05 1,100 1,121 1,100 1,120 38,000
2004/07/02 1,145 1,145 1,101 1,101 15,000
2004/07/01 1,160 1,160 1,112 1,126 8,000
2004/06/30 1,102 1,145 1,099 1,145 35,000
2004/06/29 1,073 1,100 1,063 1,100 27,000
2004/06/28 1,129 1,129 1,090 1,093 23,000
2004/06/25 1,132 1,132 1,110 1,110 7,000
2004/06/24 1,146 1,146 1,105 1,112 8,000
2004/06/23 1,146 1,146 1,126 1,126 17,000
2004/06/22 1,113 1,145 1,113 1,126 25,000
2004/06/21 1,127 1,163 1,125 1,153 17,000
2004/06/18 1,150 1,150 1,097 1,147 17,000
2004/06/17 1,173 1,173 1,160 1,160 12,000
2004/06/16 1,175 1,175 1,160 1,174 31,000
2004/06/15 1,169 1,175 1,160 1,166 44,000
2004/06/14 1,175 1,175 1,160 1,166 35,000
2004/06/11 1,156 1,156 1,150 1,156 58,000
2004/06/10 1,175 1,176 1,153 1,174 31,000
2004/06/09 1,147 1,200 1,139 1,199 52,000
2004/06/08 1,125 1,126 1,125 1,126 4,000
2004/06/07 1,109 1,154 1,109 1,124 26,000
2004/06/04 1,119 1,119 1,099 1,109 14,000
2004/06/03 1,130 1,130 1,100 1,120 32,000
2004/06/02 1,132 1,139 1,119 1,119 19,000
2004/06/01 1,119 1,135 1,096 1,132 54,000
2004/05/31 1,120 1,124 1,105 1,116 41,000
2004/05/28 1,079 1,119 1,079 1,119 57,000
2004/05/27 1,069 1,090 1,069 1,070 20,000
2004/05/26 1,120 1,120 1,066 1,066 29,000
2004/05/25 1,077 1,100 1,043 1,080 24,000
2004/05/24 1,079 1,079 1,050 1,077 17,000
2004/05/21 1,041 1,068 1,041 1,059 25,000
2004/05/20 1,031 1,080 1,017 1,040 63,000
2004/05/19 1,013 1,062 1,013 1,051 38,000
2004/05/18 989 1,008 989 993 32,000
2004/05/17 1,018 1,029 970 970 66,000
2004/05/14 1,091 1,091 1,010 1,016 85,000
2004/05/13 1,090 1,150 1,070 1,129 47,000
2004/05/12 1,083 1,092 1,054 1,070 94,000
2004/05/11 1,080 1,080 1,030 1,042 128,000
2004/05/10 1,200 1,210 1,099 1,100 102,000
2004/05/07 1,291 1,291 1,231 1,231 37,000
2004/05/06 1,315 1,315 1,250 1,259 26,000
2004/04/30 1,299 1,315 1,277 1,315 48,000
2004/04/28 1,300 1,309 1,272 1,309 35,000
2004/04/27 1,299 1,300 1,270 1,300 32,000
2004/04/26 1,271 1,310 1,251 1,310 37,000
2004/04/23 1,283 1,283 1,260 1,270 55,000
2004/04/22 1,345 1,360 1,310 1,310 142,000
2004/04/21 1,310 1,323 1,305 1,310 116,000
2004/04/20 1,300 1,320 1,280 1,315 102,000
2004/04/19 1,310 1,310 1,211 1,264 83,000
2004/04/16 1,216 1,373 1,176 1,310 270,000
2004/04/15 1,214 1,226 1,115 1,180 150,000
2004/04/14 1,130 1,189 1,114 1,180 99,000
2004/04/13 1,133 1,140 1,114 1,130 53,000
2004/04/12 1,108 1,108 1,085 1,100 19,000
2004/04/09 1,130 1,130 1,073 1,088 46,000
2004/04/08 1,121 1,148 1,090 1,135 56,000
2004/04/07 1,071 1,099 1,066 1,083 47,000
2004/04/06 1,060 1,083 1,057 1,070 46,000
2004/04/05 1,101 1,118 1,035 1,113 80,000
2004/04/02 1,140 1,160 1,121 1,121 47,000
2004/04/01 1,136 1,180 1,136 1,151 77,000
2004/03/31 1,140 1,140 1,100 1,135 63,000
2004/03/30 1,134 1,193 1,131 1,150 82,000
2004/03/29 1,172 1,235 1,120 1,144 176,000
2004/03/26 1,030 1,200 1,001 1,172 333,000
2004/03/25 948 1,030 948 1,030 167,000
2004/03/24 970 970 930 930 32,000
2004/03/23 921 964 921 960 54,000
2004/03/22 951 951 931 935 35,000
2004/03/19 954 954 943 943 18,000
2004/03/18 959 962 940 959 30,000
2004/03/17 930 950 930 949 68,000
2004/03/16 986 988 950 950 46,000
2004/03/15 990 995 976 995 185,000
2004/03/12 900 993 900 980 331,000
2004/03/11 888 893 884 893 40,000
2004/03/10 885 894 885 888 25,000
2004/03/09 884 886 881 881 23,000
2004/03/08 898 900 887 894 33,000
2004/03/05 898 898 890 898 43,000
2004/03/04 900 909 889 899 45,000
2004/03/03 882 900 882 895 24,000
2004/03/02 930 930 859 878 59,000
2004/03/01 910 919 900 919 66,000
2004/02/27 855 910 845 910 87,000
2004/02/26 805 840 800 832 106,000
2004/02/25 830 840 830 835 28,000
2004/02/24 869 885 858 866 68,000
2004/02/23 843 859 843 859 53,000
2004/02/20 838 843 826 842 40,000
2004/02/19 820 838 820 826 20,000
2004/02/18 805 820 803 810 33,000
2004/02/17 790 798 785 798 18,000
2004/02/16 785 792 785 785 37,000
2004/02/13 784 785 775 785 39,000
2004/02/12 759 790 757 785 43,000
2004/02/10 751 758 750 752 9,000
2004/02/09 751 751 750 750 6,000
2004/02/06 752 760 751 751 6,000
2004/02/05 750 752 748 750 26,000
2004/02/04 750 760 748 749 42,000
2004/02/03 747 750 746 747 30,000
2004/02/02 748 748 745 746 16,000
2004/01/30 740 748 730 748 7,000
2004/01/29 736 736 720 720 39,000
2004/01/28 746 750 746 746 11,000
2004/01/27 750 750 745 745 12,000
2004/01/26 750 754 745 754 23,000
2004/01/23 742 747 741 747 11,000
2004/01/22 736 746 736 741 6,000
2004/01/21 745 750 740 745 21,000
2004/01/20 750 755 745 745 27,000
2004/01/19 733 749 733 749 19,000
2004/01/16 720 729 720 721 13,000
2004/01/15 726 726 722 722 23,000
2004/01/14 728 728 722 722 5,000
2004/01/13 727 727 720 721 9,000
2004/01/09 720 727 720 720 13,000
2004/01/08 715 718 712 715 8,000
2004/01/07 710 712 710 710 10,000
2004/01/06 719 719 711 712 17,000
2004/01/05 710 711 701 711 4,000

このページの先頭へ