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
2005/12/30 2,780 2,780 2,660 2,745 33,100
2005/12/29 2,760 2,775 2,715 2,770 32,900
2005/12/28 2,675 2,720 2,665 2,720 95,300
2005/12/27 2,585 2,735 2,585 2,685 83,600
2005/12/26 2,610 2,615 2,545 2,595 145,800
2005/12/22 2,630 2,650 2,540 2,570 262,400
2005/12/21 2,660 2,695 2,595 2,655 253,000
2005/12/20 2,680 2,680 2,640 2,645 65,800
2005/12/19 2,690 2,720 2,650 2,685 100,800
2005/12/16 2,660 2,710 2,600 2,690 110,800
2005/12/15 2,690 2,730 2,640 2,670 224,700
2005/12/14 2,695 2,770 2,690 2,690 209,600
2005/12/13 2,550 2,780 2,540 2,710 187,400
2005/12/12 2,505 2,545 2,490 2,530 90,700
2005/12/09 2,490 2,540 2,450 2,500 124,200
2005/12/08 2,530 2,530 2,420 2,485 268,600
2005/12/07 2,450 2,555 2,445 2,555 145,100
2005/12/06 2,410 2,500 2,395 2,460 166,600
2005/12/05 2,345 2,480 2,320 2,435 129,900
2005/12/02 2,360 2,360 2,250 2,315 145,200
2005/12/01 2,300 2,350 2,295 2,350 103,200
2005/11/30 2,215 2,325 2,215 2,300 153,300
2005/11/29 2,200 2,225 2,170 2,205 68,100
2005/11/28 2,100 2,200 2,100 2,185 104,400
2005/11/25 2,130 2,145 2,080 2,130 126,300
2005/11/24 2,150 2,160 2,105 2,145 139,600
2005/11/22 2,155 2,155 2,085 2,130 92,900
2005/11/21 2,180 2,205 2,090 2,105 145,900
2005/11/18 2,220 2,245 2,120 2,205 118,500
2005/11/17 2,195 2,240 2,180 2,210 180,300
2005/11/16 2,075 2,190 2,040 2,180 99,200
2005/11/15 2,110 2,145 2,085 2,105 66,700
2005/11/14 2,120 2,175 2,080 2,110 137,800
2005/11/11 2,215 2,265 2,135 2,160 99,800
2005/11/10 2,245 2,290 2,215 2,240 87,700
2005/11/09 2,295 2,320 2,215 2,250 92,200
2005/11/08 2,330 2,345 2,230 2,270 183,000
2005/11/07 2,320 2,350 2,215 2,345 179,700
2005/11/04 2,370 2,395 2,310 2,380 241,900
2005/11/02 2,285 2,400 2,265 2,375 227,600
2005/11/01 2,245 2,335 2,215 2,245 145,600
2005/10/31 2,135 2,220 2,130 2,185 121,900
2005/10/28 2,185 2,220 2,125 2,165 113,700
2005/10/27 2,175 2,230 2,145 2,220 151,700
2005/10/26 2,130 2,175 2,115 2,155 77,200
2005/10/25 2,080 2,125 2,075 2,100 69,600
2005/10/24 2,115 2,165 2,080 2,085 60,100
2005/10/21 2,095 2,160 2,050 2,120 81,200
2005/10/20 2,145 2,170 2,110 2,135 79,000
2005/10/19 2,160 2,190 2,060 2,145 145,300
2005/10/18 2,125 2,170 2,060 2,160 127,300
2005/10/17 2,150 2,170 2,110 2,125 119,200
2005/10/14 2,050 2,140 2,050 2,110 145,300
2005/10/13 1,985 2,055 1,969 2,050 235,700
2005/10/12 1,920 1,980 1,916 1,966 118,500
2005/10/11 1,889 1,920 1,870 1,915 138,300
2005/10/07 1,880 1,897 1,834 1,881 95,300
2005/10/06 1,885 1,897 1,845 1,874 74,500
2005/10/05 1,880 1,894 1,855 1,885 79,600
2005/10/04 1,869 1,877 1,846 1,868 62,200
2005/10/03 1,866 1,869 1,800 1,869 90,100
2005/09/30 1,865 1,890 1,827 1,857 69,500
2005/09/29 1,890 1,900 1,835 1,850 66,000
2005/09/28 1,864 1,900 1,840 1,890 93,700
2005/09/27 1,815 1,870 1,808 1,869 171,100
2005/09/26 1,780 1,810 1,766 1,809 95,700
2005/09/22 1,756 1,774 1,739 1,763 74,900
2005/09/21 1,738 1,768 1,729 1,756 64,600
2005/09/20 1,724 1,737 1,706 1,732 98,900
2005/09/16 1,756 1,756 1,715 1,725 45,900
2005/09/15 1,736 1,765 1,735 1,756 51,500
2005/09/14 1,731 1,740 1,704 1,733 106,400
2005/09/13 1,756 1,756 1,736 1,747 23,000
2005/09/12 1,770 1,770 1,723 1,758 56,000
2005/09/09 1,745 1,745 1,710 1,730 107,000
2005/09/08 1,755 1,769 1,721 1,744 28,700
2005/09/07 1,785 1,785 1,736 1,755 36,200
2005/09/06 1,785 1,798 1,750 1,785 46,800
2005/09/05 1,822 1,822 1,780 1,780 23,700
2005/09/02 1,805 1,829 1,786 1,808 80,800
2005/09/01 1,811 1,814 1,784 1,804 26,200
2005/08/31 1,790 1,814 1,765 1,805 29,500
2005/08/30 1,790 1,808 1,748 1,795 62,500
2005/08/29 1,820 1,820 1,755 1,793 75,100
2005/08/26 1,960 1,961 1,802 1,833 274,600
2005/08/25 1,839 1,850 1,811 1,840 56,100
2005/08/24 1,831 1,865 1,825 1,844 102,000
2005/08/23 1,825 1,851 1,819 1,835 65,200
2005/08/22 1,798 1,820 1,797 1,820 71,300
2005/08/19 1,804 1,820 1,765 1,785 87,100
2005/08/18 1,783 1,815 1,775 1,814 85,200
2005/08/17 1,766 1,800 1,756 1,771 48,700
2005/08/16 1,759 1,770 1,729 1,765 40,800
2005/08/15 1,775 1,780 1,722 1,729 59,200
2005/08/12 1,797 1,797 1,762 1,775 33,300
2005/08/11 1,797 1,800 1,771 1,797 38,100
2005/08/10 1,810 1,822 1,793 1,805 66,500
2005/08/09 1,751 1,814 1,751 1,808 132,200
2005/08/08 1,707 1,750 1,674 1,750 49,300
2005/08/05 1,703 1,739 1,680 1,737 87,600
2005/08/04 1,655 1,740 1,655 1,733 151,600
2005/08/03 1,635 1,670 1,635 1,652 33,300
2005/08/02 1,666 1,675 1,600 1,665 46,200
2005/08/01 1,660 1,675 1,645 1,665 31,500
2005/07/29 1,649 1,669 1,631 1,665 83,700
2005/07/28 1,625 1,649 1,622 1,648 51,500
2005/07/27 1,620 1,630 1,605 1,616 46,600
2005/07/26 1,614 1,625 1,600 1,620 33,100
2005/07/25 1,593 1,615 1,588 1,595 58,700
2005/07/22 1,610 1,610 1,579 1,609 31,600
2005/07/21 1,591 1,615 1,591 1,595 39,100
2005/07/20 1,593 1,609 1,584 1,599 37,700
2005/07/19 1,595 1,610 1,587 1,590 12,400
2005/07/15 1,603 1,615 1,595 1,595 27,400
2005/07/14 1,605 1,620 1,600 1,600 18,200
2005/07/13 1,620 1,620 1,590 1,619 16,900
2005/07/12 1,600 1,620 1,575 1,620 26,700
2005/07/11 1,605 1,625 1,592 1,606 24,400
2005/07/08 1,580 1,620 1,580 1,591 31,200
2005/07/07 1,600 1,610 1,557 1,610 25,100
2005/07/06 1,605 1,626 1,580 1,584 22,200
2005/07/05 1,628 1,628 1,531 1,625 19,200
2005/07/04 1,621 1,634 1,608 1,628 10,400
2005/07/01 1,644 1,644 1,610 1,620 13,200
2005/06/30 1,606 1,649 1,606 1,645 17,700
2005/06/29 1,613 1,650 1,613 1,619 18,600
2005/06/28 1,628 1,628 1,606 1,626 9,800
2005/06/27 1,645 1,645 1,620 1,628 12,400
2005/06/24 1,601 1,649 1,600 1,646 17,700
2005/06/23 1,646 1,646 1,620 1,620 6,200
2005/06/22 1,630 1,652 1,606 1,647 21,600
2005/06/21 1,630 1,660 1,628 1,660 39,400
2005/06/20 1,601 1,650 1,601 1,630 54,600
2005/06/17 1,580 1,600 1,555 1,595 29,300
2005/06/16 1,535 1,570 1,535 1,560 19,400
2005/06/15 1,565 1,579 1,564 1,565 20,000
2005/06/14 1,566 1,584 1,522 1,565 16,600
2005/06/13 1,573 1,585 1,540 1,585 15,700
2005/06/10 1,535 1,600 1,525 1,573 77,700
2005/06/09 1,489 1,535 1,489 1,535 33,500
2005/06/08 1,517 1,522 1,495 1,519 37,500
2005/06/07 1,539 1,543 1,513 1,522 37,500
2005/06/06 1,562 1,571 1,510 1,538 44,300
2005/06/03 1,561 1,600 1,520 1,600 45,100
2005/06/02 1,559 1,590 1,554 1,562 18,100
2005/06/01 1,535 1,579 1,527 1,557 38,700
2005/05/31 1,502 1,539 1,502 1,535 10,000
2005/05/30 1,500 1,550 1,500 1,530 86,000
2005/05/27 1,529 1,534 1,485 1,500 34,000
2005/05/26 1,540 1,555 1,505 1,555 27,000
2005/05/25 1,541 1,570 1,541 1,570 27,000
2005/05/24 1,590 1,600 1,580 1,600 23,000
2005/05/23 1,628 1,629 1,619 1,620 20,000
2005/05/20 1,620 1,650 1,618 1,635 16,000
2005/05/19 1,686 1,686 1,596 1,680 46,000
2005/05/18 1,610 1,645 1,580 1,645 67,000
2005/05/17 1,690 1,690 1,582 1,606 69,000
2005/05/16 1,660 1,684 1,620 1,684 53,000
2005/05/13 1,694 1,711 1,640 1,669 95,000
2005/05/12 1,720 1,725 1,700 1,724 61,000
2005/05/11 1,700 1,708 1,650 1,708 91,000
2005/05/10 1,648 1,689 1,643 1,689 73,000
2005/05/09 1,615 1,643 1,615 1,643 80,000
2005/05/06 1,582 1,610 1,581 1,610 31,000
2005/05/02 1,565 1,591 1,560 1,591 11,000
2005/04/28 1,580 1,595 1,574 1,595 28,000
2005/04/27 1,595 1,595 1,585 1,595 14,000
2005/04/26 1,595 1,600 1,570 1,595 16,000
2005/04/25 1,595 1,602 1,556 1,595 42,000
2005/04/22 1,620 1,620 1,590 1,600 42,000
2005/04/21 1,605 1,605 1,570 1,582 78,000
2005/04/20 1,600 1,636 1,600 1,628 58,000
2005/04/19 1,561 1,599 1,554 1,599 74,000
2005/04/18 1,550 1,560 1,511 1,560 214,000
2005/04/15 1,533 1,565 1,531 1,550 95,000
2005/04/14 1,514 1,531 1,500 1,530 52,000
2005/04/13 1,533 1,533 1,481 1,519 38,000
2005/04/12 1,560 1,560 1,532 1,532 22,000
2005/04/11 1,552 1,579 1,550 1,559 22,000
2005/04/08 1,557 1,560 1,526 1,560 43,000
2005/04/07 1,542 1,570 1,542 1,557 36,000
2005/04/06 1,525 1,550 1,525 1,540 29,000
2005/04/05 1,499 1,547 1,480 1,523 46,000
2005/04/04 1,495 1,495 1,470 1,480 16,000
2005/04/01 1,479 1,500 1,460 1,499 26,000
2005/03/31 1,470 1,499 1,466 1,499 25,000
2005/03/30 1,494 1,494 1,465 1,485 23,000
2005/03/29 1,460 1,496 1,460 1,496 51,000
2005/03/28 1,477 1,497 1,475 1,480 20,000
2005/03/25 1,491 1,520 1,490 1,507 42,000
2005/03/24 1,529 1,537 1,490 1,510 40,000
2005/03/23 1,566 1,566 1,529 1,559 30,000
2005/03/22 1,515 1,588 1,515 1,565 35,000
2005/03/18 1,488 1,578 1,488 1,545 116,000
2005/03/17 1,455 1,495 1,455 1,465 52,000
2005/03/16 1,480 1,518 1,441 1,505 57,000
2005/03/15 1,619 1,619 1,490 1,493 183,000
2005/03/14 1,530 1,650 1,530 1,620 243,000
2005/03/11 1,440 1,530 1,420 1,521 229,000
2005/03/10 1,365 1,409 1,365 1,400 128,000
2005/03/09 1,321 1,375 1,311 1,375 127,000
2005/03/08 1,307 1,320 1,302 1,311 72,000
2005/03/07 1,316 1,319 1,301 1,310 29,000
2005/03/04 1,301 1,305 1,299 1,300 18,000
2005/03/03 1,306 1,306 1,293 1,297 49,000
2005/03/02 1,304 1,306 1,299 1,306 17,000
2005/03/01 1,297 1,306 1,294 1,299 36,000
2005/02/28 1,280 1,295 1,278 1,295 35,000
2005/02/25 1,275 1,283 1,270 1,275 17,000
2005/02/24 1,275 1,280 1,268 1,275 8,000
2005/02/23 1,275 1,280 1,265 1,280 32,000
2005/02/22 1,276 1,283 1,276 1,277 22,000
2005/02/21 1,291 1,291 1,272 1,275 10,000
2005/02/18 1,329 1,329 1,290 1,290 44,000
2005/02/17 1,301 1,330 1,290 1,308 95,000
2005/02/16 1,310 1,310 1,299 1,301 51,000
2005/02/15 1,314 1,314 1,298 1,299 16,000
2005/02/14 1,308 1,316 1,295 1,295 31,000
2005/02/10 1,260 1,310 1,260 1,270 68,000
2005/02/09 1,272 1,272 1,250 1,251 44,000
2005/02/08 1,282 1,282 1,255 1,273 40,000
2005/02/07 1,252 1,287 1,250 1,282 57,000
2005/02/04 1,265 1,275 1,230 1,250 42,000
2005/02/03 1,275 1,277 1,260 1,265 127,000
2005/02/02 1,295 1,302 1,266 1,274 38,000
2005/02/01 1,300 1,302 1,290 1,290 38,000
2005/01/31 1,295 1,330 1,295 1,300 69,000
2005/01/28 1,295 1,307 1,295 1,300 34,000
2005/01/27 1,276 1,295 1,256 1,295 18,000
2005/01/26 1,260 1,265 1,255 1,256 28,000
2005/01/25 1,290 1,290 1,270 1,270 13,000
2005/01/24 1,284 1,301 1,284 1,295 16,000
2005/01/21 1,304 1,305 1,301 1,301 10,000
2005/01/20 1,325 1,335 1,310 1,310 16,000
2005/01/19 1,350 1,350 1,325 1,325 12,000
2005/01/18 1,351 1,351 1,349 1,349 15,000
2005/01/17 1,348 1,386 1,321 1,349 97,000
2005/01/14 1,290 1,305 1,272 1,305 32,000
2005/01/13 1,307 1,307 1,286 1,290 38,000
2005/01/12 1,325 1,325 1,295 1,307 25,000
2005/01/11 1,320 1,320 1,310 1,310 31,000
2005/01/07 1,301 1,315 1,290 1,300 47,000
2005/01/06 1,331 1,331 1,290 1,318 36,000
2005/01/05 1,330 1,330 1,320 1,330 33,000
2005/01/04 1,331 1,350 1,331 1,331 6,000

このページの先頭へ