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
2007/12/28 2,000 2,075 2,000 2,000 13,800
2007/12/27 2,050 2,130 2,000 2,080 22,100
2007/12/26 2,030 2,040 1,952 2,035 11,000
2007/12/25 2,015 2,035 1,982 1,982 4,900
2007/12/21 1,964 1,990 1,907 1,990 22,400
2007/12/20 1,973 1,973 1,883 1,934 22,600
2007/12/19 1,952 1,971 1,920 1,929 17,900
2007/12/18 1,998 2,030 1,952 1,971 13,100
2007/12/17 2,005 2,010 1,966 1,998 30,600
2007/12/14 2,000 2,015 1,950 2,005 50,200
2007/12/13 1,999 2,015 1,974 2,000 20,100
2007/12/12 2,005 2,015 1,902 1,998 29,600
2007/12/11 1,999 2,030 1,960 2,000 22,700
2007/12/10 1,985 1,990 1,951 1,990 13,800
2007/12/07 1,975 1,999 1,965 1,975 22,000
2007/12/06 1,956 2,000 1,930 1,999 18,000
2007/12/05 1,884 1,950 1,877 1,940 16,100
2007/12/04 1,974 1,977 1,907 1,915 23,600
2007/12/03 1,976 1,976 1,938 1,970 12,200
2007/11/30 1,884 1,979 1,851 1,916 56,200
2007/11/29 1,883 1,952 1,870 1,938 34,400
2007/11/28 1,855 1,887 1,836 1,853 24,800
2007/11/27 1,922 1,926 1,831 1,854 43,000
2007/11/26 1,830 2,000 1,830 1,921 54,300
2007/11/22 1,838 1,913 1,808 1,828 33,200
2007/11/21 1,802 1,823 1,778 1,778 15,600
2007/11/20 1,815 1,850 1,762 1,791 50,600
2007/11/19 1,864 1,920 1,864 1,876 29,100
2007/11/16 1,959 1,959 1,884 1,924 17,600
2007/11/15 1,947 1,978 1,947 1,959 18,000
2007/11/14 1,917 1,977 1,917 1,947 18,800
2007/11/13 1,851 1,976 1,851 1,915 24,000
2007/11/12 1,850 1,880 1,850 1,850 27,600
2007/11/09 1,902 1,918 1,859 1,860 18,400
2007/11/08 1,892 1,892 1,850 1,872 36,700
2007/11/07 1,978 1,978 1,910 1,920 14,500
2007/11/06 1,882 1,959 1,882 1,948 10,300
2007/11/05 1,938 1,973 1,905 1,912 16,100
2007/11/02 2,000 2,020 1,914 1,968 29,500
2007/11/01 2,000 2,050 2,000 2,040 12,000
2007/10/31 1,949 2,045 1,924 2,040 31,700
2007/10/30 1,951 1,970 1,920 1,929 17,600
2007/10/29 1,917 2,005 1,917 1,952 31,600
2007/10/26 1,897 1,900 1,863 1,887 17,700
2007/10/25 1,857 1,897 1,840 1,897 18,000
2007/10/24 1,891 1,908 1,842 1,889 25,400
2007/10/23 1,910 1,940 1,885 1,887 32,600
2007/10/22 1,900 1,939 1,857 1,884 27,500
2007/10/19 1,923 1,960 1,911 1,927 23,000
2007/10/18 1,951 1,997 1,944 1,997 16,800
2007/10/17 2,015 2,075 1,949 1,971 36,800
2007/10/16 2,130 2,130 2,010 2,010 34,500
2007/10/15 2,110 2,135 2,085 2,130 46,900
2007/10/12 2,165 2,170 2,090 2,100 30,900
2007/10/11 2,150 2,195 2,090 2,195 52,700
2007/10/10 2,100 2,115 2,070 2,080 30,500
2007/10/09 2,100 2,110 2,025 2,070 87,500
2007/10/05 2,060 2,135 2,040 2,060 75,300
2007/10/04 2,030 2,065 2,030 2,065 27,900
2007/10/03 2,030 2,050 2,000 2,030 32,100
2007/10/02 1,999 2,015 1,971 1,993 35,100
2007/10/01 2,000 2,000 1,936 1,975 42,300
2007/09/28 2,005 2,005 1,922 1,975 101,200
2007/09/27 2,000 2,015 1,961 1,999 39,100
2007/09/26 1,965 1,985 1,938 1,985 23,800
2007/09/25 1,997 1,997 1,911 1,965 23,100
2007/09/21 1,947 1,948 1,861 1,920 64,200
2007/09/20 2,050 2,050 1,940 1,977 53,400
2007/09/19 1,924 1,998 1,913 1,927 37,200
2007/09/18 1,955 1,969 1,850 1,903 36,000
2007/09/14 2,090 2,090 1,920 1,954 112,700
2007/09/13 1,824 1,880 1,758 1,828 108,100
2007/09/12 1,851 1,897 1,807 1,884 48,200
2007/09/11 1,819 1,819 1,767 1,791 123,800
2007/09/10 1,831 1,844 1,803 1,830 32,800
2007/09/07 1,880 1,884 1,803 1,831 166,700
2007/09/06 1,935 1,949 1,862 1,890 57,700
2007/09/05 1,990 2,020 1,923 1,960 118,200
2007/09/04 2,060 2,060 1,981 2,020 57,600
2007/09/03 2,090 2,090 2,055 2,060 20,000
2007/08/31 2,035 2,085 2,025 2,085 56,800
2007/08/30 2,040 2,040 2,000 2,000 21,800
2007/08/29 1,980 2,035 1,943 2,015 76,000
2007/08/28 2,050 2,070 2,010 2,060 42,900
2007/08/27 2,105 2,140 2,055 2,070 27,100
2007/08/24 2,120 2,175 2,075 2,090 52,900
2007/08/23 2,120 2,135 2,065 2,095 28,000
2007/08/22 2,100 2,150 2,050 2,100 46,600
2007/08/21 2,100 2,190 2,100 2,115 55,400
2007/08/20 2,100 2,130 2,055 2,070 93,900
2007/08/17 2,020 2,055 1,935 1,962 61,600
2007/08/16 2,050 2,070 2,000 2,050 81,500
2007/08/15 2,120 2,130 2,045 2,090 91,600
2007/08/14 2,200 2,245 2,080 2,100 156,700
2007/08/13 2,160 2,250 2,110 2,190 95,000
2007/08/10 2,330 2,450 2,265 2,280 174,800
2007/08/09 2,245 2,400 2,215 2,300 146,700
2007/08/08 2,220 2,235 2,205 2,235 36,800
2007/08/07 2,205 2,235 2,205 2,220 11,300
2007/08/06 2,210 2,245 2,180 2,245 30,800
2007/08/03 2,185 2,215 2,170 2,210 30,200
2007/08/02 2,155 2,205 2,100 2,205 49,200
2007/08/01 2,205 2,225 2,165 2,175 19,000
2007/07/31 2,160 2,200 2,135 2,200 22,300
2007/07/30 2,200 2,235 2,160 2,175 85,100
2007/07/27 2,210 2,215 2,110 2,195 89,300
2007/07/26 2,195 2,230 2,165 2,210 42,900
2007/07/25 2,175 2,210 2,170 2,210 37,400
2007/07/24 2,190 2,230 2,190 2,215 28,100
2007/07/23 2,295 2,295 2,175 2,185 41,500
2007/07/20 2,200 2,300 2,185 2,250 58,600
2007/07/19 2,200 2,260 2,165 2,240 76,300
2007/07/18 2,150 2,165 2,130 2,160 356,600
2007/07/17 2,165 2,170 2,140 2,150 14,500
2007/07/13 2,135 2,175 2,100 2,140 24,900
2007/07/12 2,105 2,140 2,080 2,130 26,600
2007/07/11 2,120 2,140 2,110 2,120 27,200
2007/07/10 2,140 2,160 2,140 2,155 9,900
2007/07/09 2,160 2,180 2,145 2,150 19,800
2007/07/06 2,180 2,180 2,150 2,160 32,700
2007/07/05 2,200 2,210 2,165 2,180 74,700
2007/07/04 2,200 2,220 2,195 2,200 58,600
2007/07/03 2,200 2,210 2,140 2,180 97,500
2007/07/02 2,190 2,210 2,190 2,205 64,300
2007/06/29 2,205 2,220 2,185 2,205 137,800
2007/06/28 2,200 2,220 2,195 2,210 32,700
2007/06/27 2,205 2,245 2,195 2,205 35,900
2007/06/26 2,170 2,215 2,170 2,195 41,800
2007/06/25 2,250 2,350 2,165 2,165 62,000
2007/06/22 2,265 2,295 2,265 2,265 9,900
2007/06/21 2,265 2,300 2,265 2,295 14,400
2007/06/20 2,295 2,300 2,265 2,290 23,500
2007/06/19 2,275 2,275 2,235 2,245 16,300
2007/06/18 2,230 2,275 2,230 2,270 11,900
2007/06/15 2,240 2,240 2,210 2,225 9,500
2007/06/14 2,160 2,220 2,160 2,210 16,700
2007/06/13 2,155 2,200 2,155 2,195 20,600
2007/06/12 2,290 2,290 2,190 2,195 56,700
2007/06/11 2,265 2,370 2,230 2,295 63,000
2007/06/08 2,295 2,295 2,225 2,235 74,900
2007/06/07 2,235 2,275 2,210 2,250 23,400
2007/06/06 2,190 2,240 2,190 2,230 73,600
2007/06/05 2,175 2,230 2,175 2,230 35,000
2007/06/04 2,245 2,255 2,200 2,240 46,400
2007/06/01 2,250 2,265 2,235 2,255 44,500
2007/05/31 2,225 2,245 2,205 2,245 34,000
2007/05/30 2,205 2,220 2,170 2,210 43,900
2007/05/29 2,170 2,220 2,170 2,200 48,700
2007/05/28 2,200 2,205 2,160 2,205 40,900
2007/05/25 2,200 2,220 2,160 2,200 52,900
2007/05/24 2,200 2,225 2,190 2,205 15,800
2007/05/23 2,225 2,230 2,175 2,200 29,100
2007/05/22 2,200 2,250 2,185 2,225 39,000
2007/05/21 2,155 2,210 2,155 2,200 21,800
2007/05/18 2,170 2,195 2,155 2,155 31,900
2007/05/17 2,160 2,225 2,155 2,210 47,400
2007/05/16 2,200 2,205 2,180 2,195 29,600
2007/05/15 2,200 2,205 2,150 2,200 60,200
2007/05/14 2,295 2,295 2,140 2,195 88,000
2007/05/11 2,170 2,225 2,170 2,225 43,100
2007/05/10 2,210 2,275 2,155 2,200 131,500
2007/05/09 2,200 2,215 2,190 2,210 205,000
2007/05/08 2,195 2,210 2,185 2,210 76,700
2007/05/07 2,195 2,205 2,180 2,195 65,100
2007/05/02 2,170 2,200 2,170 2,195 18,300
2007/05/01 2,200 2,210 2,180 2,200 64,700
2007/04/27 2,195 2,210 2,175 2,200 33,500
2007/04/26 2,200 2,210 2,165 2,195 21,800
2007/04/25 2,160 2,210 2,150 2,190 42,800
2007/04/24 2,200 2,205 2,175 2,190 45,500
2007/04/23 2,205 2,230 2,175 2,200 35,400
2007/04/20 2,160 2,185 2,160 2,170 8,000
2007/04/19 2,195 2,210 2,155 2,200 79,600
2007/04/18 2,185 2,190 2,150 2,180 17,600
2007/04/17 2,200 2,200 2,135 2,155 37,800
2007/04/16 2,150 2,200 2,125 2,200 353,600
2007/04/13 2,095 2,120 2,075 2,085 15,900
2007/04/12 2,075 2,120 2,070 2,100 12,100
2007/04/11 2,080 2,115 2,075 2,075 6,900
2007/04/10 2,115 2,130 2,100 2,105 8,200
2007/04/09 2,150 2,150 2,095 2,115 37,600
2007/04/06 2,115 2,115 2,070 2,070 5,600
2007/04/05 2,060 2,110 2,055 2,085 14,200
2007/04/04 2,090 2,120 2,080 2,115 24,800
2007/04/03 2,025 2,065 2,010 2,050 32,100
2007/04/02 2,015 2,050 2,005 2,025 44,400
2007/03/30 2,050 2,065 2,015 2,025 10,900
2007/03/29 2,030 2,060 2,000 2,030 13,200
2007/03/28 2,090 2,100 2,030 2,045 16,900
2007/03/27 2,070 2,070 2,015 2,040 16,200
2007/03/26 2,095 2,095 2,015 2,045 49,900
2007/03/23 2,075 2,075 2,015 2,055 25,600
2007/03/22 2,090 2,110 2,060 2,075 16,600
2007/03/20 2,050 2,075 2,030 2,030 52,500
2007/03/19 2,050 2,070 2,000 2,000 32,100
2007/03/16 2,050 2,055 2,000 2,020 18,700
2007/03/15 2,065 2,090 2,045 2,070 27,600
2007/03/14 2,135 2,135 2,025 2,045 37,300
2007/03/13 2,190 2,190 2,110 2,120 37,300
2007/03/12 2,170 2,190 2,095 2,150 29,300
2007/03/09 2,025 2,120 2,025 2,060 60,200
2007/03/08 2,045 2,070 2,040 2,065 14,800
2007/03/07 2,050 2,065 2,015 2,020 19,700
2007/03/06 2,000 2,045 2,000 2,040 25,500
2007/03/05 1,991 2,025 1,980 1,990 35,100
2007/03/02 2,045 2,085 2,015 2,020 23,000
2007/03/01 2,080 2,080 2,025 2,050 19,900
2007/02/28 1,985 2,095 1,931 2,075 57,900
2007/02/27 2,240 2,240 2,030 2,145 77,100
2007/02/26 2,140 2,250 2,140 2,150 47,300
2007/02/23 2,100 2,230 2,035 2,170 27,200
2007/02/22 2,020 2,115 2,010 2,100 54,700
2007/02/21 1,980 2,030 1,940 1,998 50,300
2007/02/20 2,010 2,025 2,000 2,015 27,500
2007/02/19 2,025 2,030 1,980 2,010 19,300
2007/02/16 2,020 2,025 2,005 2,015 16,300
2007/02/15 1,975 2,015 1,975 2,015 14,500
2007/02/14 1,972 1,998 1,971 1,971 9,300
2007/02/13 1,978 2,020 1,978 1,979 13,100
2007/02/09 1,978 2,010 1,978 1,991 34,300
2007/02/08 1,980 2,000 1,980 1,982 32,000
2007/02/07 1,990 2,000 1,966 1,966 7,000
2007/02/06 1,982 1,998 1,971 1,990 15,200
2007/02/05 2,050 2,050 1,971 1,982 26,100
2007/02/02 1,950 2,000 1,950 1,989 64,400
2007/02/01 1,912 1,945 1,912 1,945 18,500
2007/01/31 1,949 1,949 1,911 1,911 13,600
2007/01/30 1,900 1,946 1,900 1,938 23,700
2007/01/29 1,900 1,930 1,870 1,921 18,700
2007/01/26 1,856 1,906 1,845 1,900 17,000
2007/01/25 1,914 1,924 1,850 1,850 16,500
2007/01/24 1,950 1,950 1,910 1,926 28,000
2007/01/23 1,925 1,950 1,914 1,926 18,200
2007/01/22 1,935 1,945 1,923 1,925 9,800
2007/01/19 1,928 1,946 1,920 1,920 12,100
2007/01/18 1,930 1,943 1,891 1,923 20,100
2007/01/17 1,949 1,949 1,886 1,949 13,500
2007/01/16 1,935 1,944 1,929 1,944 6,200
2007/01/15 1,895 1,937 1,895 1,929 22,800
2007/01/12 1,830 1,894 1,830 1,883 31,300
2007/01/11 1,841 1,871 1,810 1,830 27,500
2007/01/10 1,910 1,926 1,838 1,840 42,500
2007/01/09 1,882 1,920 1,852 1,888 44,600
2007/01/05 1,910 1,910 1,838 1,850 29,000
2007/01/04 1,919 1,920 1,907 1,920 18,100

このページの先頭へ