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 |
|---|---|---|---|---|---|
| 2008/12/30 | 989 | 1,072 | 959 | 1,072 | 15,500 |
| 2008/12/29 | 955 | 1,000 | 945 | 1,000 | 12,300 |
| 2008/12/26 | 995 | 995 | 936 | 945 | 7,600 |
| 2008/12/25 | 922 | 935 | 920 | 935 | 2,600 |
| 2008/12/24 | 952 | 952 | 932 | 952 | 6,100 |
| 2008/12/22 | 946 | 988 | 942 | 961 | 9,000 |
| 2008/12/19 | 961 | 977 | 921 | 946 | 11,900 |
| 2008/12/18 | 979 | 995 | 932 | 978 | 15,200 |
| 2008/12/17 | 1,000 | 1,000 | 930 | 939 | 30,800 |
| 2008/12/16 | 1,013 | 1,015 | 944 | 971 | 22,400 |
| 2008/12/15 | 983 | 1,013 | 959 | 1,013 | 48,900 |
| 2008/12/12 | 920 | 920 | 883 | 913 | 53,400 |
| 2008/12/11 | 875 | 894 | 871 | 894 | 21,000 |
| 2008/12/10 | 870 | 916 | 859 | 900 | 43,100 |
| 2008/12/09 | 917 | 917 | 873 | 910 | 18,200 |
| 2008/12/08 | 850 | 920 | 849 | 920 | 17,600 |
| 2008/12/05 | 845 | 863 | 820 | 820 | 22,400 |
| 2008/12/04 | 875 | 877 | 841 | 852 | 20,800 |
| 2008/12/03 | 824 | 869 | 824 | 869 | 16,800 |
| 2008/12/02 | 803 | 850 | 802 | 820 | 26,000 |
| 2008/12/01 | 945 | 945 | 865 | 866 | 18,400 |
| 2008/11/28 | 915 | 959 | 905 | 950 | 17,000 |
| 2008/11/27 | 920 | 947 | 910 | 934 | 18,600 |
| 2008/11/26 | 922 | 940 | 895 | 919 | 14,000 |
| 2008/11/25 | 956 | 956 | 856 | 882 | 22,800 |
| 2008/11/21 | 833 | 877 | 800 | 856 | 18,600 |
| 2008/11/20 | 880 | 880 | 810 | 855 | 10,500 |
| 2008/11/19 | 918 | 927 | 850 | 873 | 19,200 |
| 2008/11/18 | 928 | 928 | 868 | 878 | 27,000 |
| 2008/11/17 | 914 | 935 | 880 | 928 | 19,200 |
| 2008/11/14 | 910 | 925 | 870 | 914 | 11,900 |
| 2008/11/13 | 860 | 870 | 839 | 857 | 15,100 |
| 2008/11/12 | 901 | 911 | 880 | 882 | 17,900 |
| 2008/11/11 | 980 | 980 | 927 | 928 | 10,300 |
| 2008/11/10 | 1,004 | 1,010 | 955 | 980 | 18,900 |
| 2008/11/07 | 920 | 969 | 910 | 934 | 13,100 |
| 2008/11/06 | 980 | 980 | 935 | 935 | 36,400 |
| 2008/11/05 | 980 | 982 | 940 | 950 | 75,500 |
| 2008/11/04 | 958 | 970 | 921 | 942 | 39,700 |
| 2008/10/31 | 930 | 1,030 | 915 | 978 | 80,800 |
| 2008/10/30 | 900 | 960 | 900 | 950 | 52,600 |
| 2008/10/29 | 960 | 960 | 870 | 910 | 54,500 |
| 2008/10/28 | 890 | 910 | 810 | 860 | 81,400 |
| 2008/10/27 | 969 | 969 | 901 | 910 | 26,400 |
| 2008/10/24 | 970 | 983 | 941 | 969 | 28,400 |
| 2008/10/23 | 970 | 1,006 | 960 | 980 | 29,100 |
| 2008/10/22 | 978 | 1,028 | 978 | 993 | 16,500 |
| 2008/10/21 | 1,000 | 1,070 | 985 | 1,018 | 43,000 |
| 2008/10/20 | 961 | 1,030 | 960 | 985 | 34,600 |
| 2008/10/17 | 980 | 998 | 940 | 973 | 29,400 |
| 2008/10/16 | 1,050 | 1,051 | 920 | 920 | 73,100 |
| 2008/10/15 | 960 | 1,050 | 960 | 1,050 | 58,900 |
| 2008/10/14 | 949 | 950 | 940 | 950 | 37,900 |
| 2008/10/10 | 1,050 | 1,050 | 850 | 850 | 33,300 |
| 2008/10/09 | 1,000 | 1,100 | 999 | 1,001 | 21,400 |
| 2008/10/08 | 1,200 | 1,203 | 1,000 | 1,020 | 34,300 |
| 2008/10/07 | 1,190 | 1,250 | 1,110 | 1,200 | 56,800 |
| 2008/10/06 | 1,308 | 1,310 | 1,250 | 1,250 | 9,200 |
| 2008/10/03 | 1,325 | 1,343 | 1,300 | 1,322 | 12,100 |
| 2008/10/02 | 1,350 | 1,380 | 1,324 | 1,339 | 11,700 |
| 2008/10/01 | 1,361 | 1,370 | 1,310 | 1,346 | 29,700 |
| 2008/09/30 | 1,291 | 1,360 | 1,251 | 1,360 | 24,900 |
| 2008/09/29 | 1,318 | 1,368 | 1,287 | 1,291 | 18,700 |
| 2008/09/26 | 1,365 | 1,390 | 1,216 | 1,287 | 49,000 |
| 2008/09/25 | 1,393 | 1,411 | 1,356 | 1,365 | 14,000 |
| 2008/09/24 | 1,352 | 1,405 | 1,350 | 1,393 | 20,700 |
| 2008/09/22 | 1,430 | 1,432 | 1,360 | 1,371 | 26,900 |
| 2008/09/19 | 1,386 | 1,452 | 1,351 | 1,407 | 41,100 |
| 2008/09/18 | 1,440 | 1,480 | 1,364 | 1,406 | 62,300 |
| 2008/09/17 | 1,411 | 1,433 | 1,347 | 1,380 | 75,600 |
| 2008/09/16 | 1,320 | 1,320 | 1,235 | 1,266 | 35,100 |
| 2008/09/12 | 1,284 | 1,321 | 1,284 | 1,321 | 50,700 |
| 2008/09/11 | 1,320 | 1,348 | 1,281 | 1,281 | 16,400 |
| 2008/09/10 | 1,330 | 1,384 | 1,328 | 1,328 | 27,200 |
| 2008/09/09 | 1,398 | 1,430 | 1,311 | 1,350 | 21,700 |
| 2008/09/08 | 1,306 | 1,380 | 1,306 | 1,372 | 30,300 |
| 2008/09/05 | 1,270 | 1,321 | 1,250 | 1,300 | 18,500 |
| 2008/09/04 | 1,319 | 1,327 | 1,280 | 1,290 | 20,700 |
| 2008/09/03 | 1,299 | 1,320 | 1,295 | 1,319 | 11,900 |
| 2008/09/02 | 1,310 | 1,339 | 1,283 | 1,298 | 15,500 |
| 2008/09/01 | 1,388 | 1,388 | 1,310 | 1,310 | 11,500 |
| 2008/08/29 | 1,305 | 1,368 | 1,305 | 1,368 | 47,400 |
| 2008/08/28 | 1,307 | 1,307 | 1,270 | 1,290 | 33,600 |
| 2008/08/27 | 1,329 | 1,329 | 1,285 | 1,318 | 28,200 |
| 2008/08/26 | 1,337 | 1,355 | 1,279 | 1,329 | 28,200 |
| 2008/08/25 | 1,365 | 1,385 | 1,346 | 1,354 | 25,500 |
| 2008/08/22 | 1,411 | 1,412 | 1,340 | 1,345 | 25,800 |
| 2008/08/21 | 1,417 | 1,424 | 1,375 | 1,391 | 52,300 |
| 2008/08/20 | 1,430 | 1,435 | 1,405 | 1,418 | 33,700 |
| 2008/08/19 | 1,549 | 1,549 | 1,426 | 1,445 | 21,000 |
| 2008/08/18 | 1,493 | 1,550 | 1,492 | 1,499 | 20,700 |
| 2008/08/15 | 1,467 | 1,516 | 1,467 | 1,492 | 21,300 |
| 2008/08/14 | 1,465 | 1,506 | 1,462 | 1,463 | 12,100 |
| 2008/08/13 | 1,491 | 1,500 | 1,456 | 1,471 | 29,700 |
| 2008/08/12 | 1,519 | 1,526 | 1,494 | 1,497 | 11,700 |
| 2008/08/11 | 1,481 | 1,550 | 1,481 | 1,519 | 7,500 |
| 2008/08/08 | 1,491 | 1,543 | 1,489 | 1,501 | 8,200 |
| 2008/08/07 | 1,604 | 1,604 | 1,481 | 1,493 | 31,100 |
| 2008/08/06 | 1,606 | 1,616 | 1,551 | 1,603 | 29,600 |
| 2008/08/05 | 1,469 | 1,591 | 1,469 | 1,516 | 15,200 |
| 2008/08/04 | 1,472 | 1,551 | 1,470 | 1,470 | 18,800 |
| 2008/08/01 | 1,600 | 1,617 | 1,484 | 1,502 | 38,700 |
| 2008/07/31 | 1,521 | 1,625 | 1,516 | 1,580 | 48,300 |
| 2008/07/30 | 1,411 | 1,551 | 1,390 | 1,551 | 105,300 |
| 2008/07/29 | 1,354 | 1,369 | 1,337 | 1,351 | 39,200 |
| 2008/07/28 | 1,428 | 1,452 | 1,365 | 1,374 | 46,700 |
| 2008/07/25 | 1,449 | 1,449 | 1,400 | 1,408 | 41,600 |
| 2008/07/24 | 1,425 | 1,465 | 1,383 | 1,465 | 47,800 |
| 2008/07/23 | 1,402 | 1,404 | 1,380 | 1,380 | 39,000 |
| 2008/07/22 | 1,411 | 1,411 | 1,320 | 1,342 | 96,900 |
| 2008/07/18 | 1,572 | 1,585 | 1,380 | 1,391 | 111,300 |
| 2008/07/17 | 1,566 | 1,584 | 1,559 | 1,570 | 16,900 |
| 2008/07/16 | 1,572 | 1,590 | 1,559 | 1,559 | 15,600 |
| 2008/07/15 | 1,560 | 1,595 | 1,531 | 1,572 | 24,100 |
| 2008/07/14 | 1,519 | 1,598 | 1,519 | 1,530 | 19,500 |
| 2008/07/11 | 1,585 | 1,585 | 1,510 | 1,528 | 26,600 |
| 2008/07/10 | 1,610 | 1,621 | 1,563 | 1,583 | 16,200 |
| 2008/07/09 | 1,682 | 1,691 | 1,615 | 1,622 | 13,800 |
| 2008/07/08 | 1,655 | 1,680 | 1,635 | 1,653 | 25,600 |
| 2008/07/07 | 1,623 | 1,679 | 1,610 | 1,673 | 9,400 |
| 2008/07/04 | 1,642 | 1,645 | 1,610 | 1,624 | 12,700 |
| 2008/07/03 | 1,640 | 1,640 | 1,619 | 1,640 | 16,200 |
| 2008/07/02 | 1,715 | 1,715 | 1,634 | 1,643 | 23,200 |
| 2008/07/01 | 1,674 | 1,728 | 1,650 | 1,720 | 20,700 |
| 2008/06/30 | 1,642 | 1,686 | 1,642 | 1,673 | 6,400 |
| 2008/06/27 | 1,650 | 1,660 | 1,620 | 1,640 | 17,800 |
| 2008/06/26 | 1,657 | 1,700 | 1,657 | 1,676 | 10,100 |
| 2008/06/25 | 1,672 | 1,689 | 1,603 | 1,669 | 29,800 |
| 2008/06/24 | 1,681 | 1,699 | 1,661 | 1,672 | 14,200 |
| 2008/06/23 | 1,700 | 1,700 | 1,656 | 1,680 | 21,800 |
| 2008/06/20 | 1,739 | 1,756 | 1,716 | 1,720 | 12,100 |
| 2008/06/19 | 1,793 | 1,793 | 1,730 | 1,738 | 31,200 |
| 2008/06/18 | 1,769 | 1,790 | 1,756 | 1,768 | 24,700 |
| 2008/06/17 | 1,800 | 1,810 | 1,769 | 1,769 | 33,100 |
| 2008/06/16 | 1,757 | 1,781 | 1,730 | 1,764 | 19,200 |
| 2008/06/13 | 1,718 | 1,759 | 1,718 | 1,736 | 43,200 |
| 2008/06/12 | 1,751 | 1,778 | 1,741 | 1,778 | 54,300 |
| 2008/06/11 | 1,776 | 1,776 | 1,740 | 1,750 | 21,700 |
| 2008/06/10 | 1,764 | 1,775 | 1,759 | 1,775 | 20,300 |
| 2008/06/09 | 1,760 | 1,779 | 1,748 | 1,759 | 33,700 |
| 2008/06/06 | 1,850 | 1,850 | 1,790 | 1,790 | 18,900 |
| 2008/06/05 | 1,805 | 1,826 | 1,803 | 1,816 | 10,400 |
| 2008/06/04 | 1,791 | 1,833 | 1,791 | 1,813 | 10,000 |
| 2008/06/03 | 1,829 | 1,852 | 1,786 | 1,790 | 26,600 |
| 2008/06/02 | 1,844 | 1,869 | 1,825 | 1,846 | 7,300 |
| 2008/05/30 | 1,837 | 1,879 | 1,832 | 1,870 | 10,400 |
| 2008/05/29 | 1,874 | 1,874 | 1,834 | 1,866 | 15,300 |
| 2008/05/28 | 1,870 | 1,872 | 1,814 | 1,814 | 24,800 |
| 2008/05/27 | 1,830 | 1,879 | 1,824 | 1,870 | 27,600 |
| 2008/05/26 | 1,772 | 1,815 | 1,765 | 1,795 | 59,300 |
| 2008/05/23 | 1,794 | 1,824 | 1,791 | 1,820 | 19,700 |
| 2008/05/22 | 1,810 | 1,827 | 1,776 | 1,818 | 26,400 |
| 2008/05/21 | 1,901 | 1,901 | 1,777 | 1,801 | 69,700 |
| 2008/05/20 | 1,877 | 1,926 | 1,877 | 1,889 | 23,800 |
| 2008/05/19 | 1,950 | 1,969 | 1,936 | 1,960 | 26,500 |
| 2008/05/16 | 1,901 | 1,930 | 1,870 | 1,930 | 20,800 |
| 2008/05/15 | 1,826 | 1,900 | 1,826 | 1,900 | 22,200 |
| 2008/05/14 | 1,831 | 1,847 | 1,790 | 1,801 | 16,500 |
| 2008/05/13 | 1,762 | 1,825 | 1,762 | 1,825 | 19,000 |
| 2008/05/12 | 1,802 | 1,808 | 1,773 | 1,785 | 19,700 |
| 2008/05/09 | 1,821 | 1,857 | 1,805 | 1,820 | 22,000 |
| 2008/05/08 | 1,881 | 1,881 | 1,820 | 1,839 | 22,900 |
| 2008/05/07 | 1,900 | 1,914 | 1,861 | 1,861 | 22,900 |
| 2008/05/02 | 1,910 | 1,910 | 1,881 | 1,900 | 22,700 |
| 2008/05/01 | 1,891 | 1,920 | 1,850 | 1,850 | 20,100 |
| 2008/04/30 | 1,856 | 1,970 | 1,856 | 1,934 | 31,000 |
| 2008/04/28 | 1,915 | 1,949 | 1,882 | 1,899 | 8,500 |
| 2008/04/25 | 1,872 | 1,945 | 1,852 | 1,945 | 17,700 |
| 2008/04/24 | 1,850 | 1,872 | 1,824 | 1,870 | 7,200 |
| 2008/04/23 | 1,861 | 1,887 | 1,854 | 1,870 | 11,500 |
| 2008/04/22 | 1,889 | 1,915 | 1,871 | 1,900 | 10,300 |
| 2008/04/21 | 1,900 | 1,928 | 1,874 | 1,919 | 21,100 |
| 2008/04/18 | 1,953 | 1,953 | 1,885 | 1,917 | 5,500 |
| 2008/04/17 | 1,986 | 1,995 | 1,863 | 1,893 | 35,800 |
| 2008/04/16 | 1,810 | 1,926 | 1,799 | 1,926 | 42,400 |
| 2008/04/15 | 1,717 | 1,770 | 1,710 | 1,770 | 35,500 |
| 2008/04/14 | 1,750 | 1,789 | 1,709 | 1,710 | 57,900 |
| 2008/04/11 | 1,718 | 1,820 | 1,718 | 1,820 | 29,600 |
| 2008/04/10 | 1,742 | 1,778 | 1,730 | 1,748 | 25,300 |
| 2008/04/09 | 1,898 | 1,898 | 1,756 | 1,765 | 32,700 |
| 2008/04/08 | 1,861 | 1,928 | 1,861 | 1,874 | 13,400 |
| 2008/04/07 | 1,900 | 1,914 | 1,852 | 1,894 | 19,800 |
| 2008/04/04 | 2,000 | 2,000 | 1,900 | 1,950 | 35,200 |
| 2008/04/03 | 1,990 | 2,000 | 1,943 | 2,000 | 24,900 |
| 2008/04/02 | 1,950 | 1,980 | 1,913 | 1,973 | 18,700 |
| 2008/04/01 | 1,924 | 1,940 | 1,894 | 1,940 | 19,600 |
| 2008/03/31 | 1,899 | 1,925 | 1,885 | 1,925 | 40,700 |
| 2008/03/28 | 1,880 | 1,898 | 1,869 | 1,895 | 22,000 |
| 2008/03/27 | 1,880 | 1,880 | 1,844 | 1,848 | 15,000 |
| 2008/03/26 | 1,899 | 1,900 | 1,840 | 1,841 | 18,500 |
| 2008/03/25 | 1,831 | 1,899 | 1,810 | 1,899 | 24,400 |
| 2008/03/24 | 1,940 | 1,940 | 1,844 | 1,861 | 17,700 |
| 2008/03/21 | 1,858 | 1,910 | 1,832 | 1,910 | 44,100 |
| 2008/03/19 | 1,820 | 1,850 | 1,798 | 1,798 | 28,400 |
| 2008/03/18 | 1,754 | 1,794 | 1,754 | 1,779 | 26,400 |
| 2008/03/17 | 1,788 | 1,825 | 1,750 | 1,814 | 19,700 |
| 2008/03/14 | 1,830 | 1,850 | 1,750 | 1,787 | 56,900 |
| 2008/03/13 | 1,890 | 1,910 | 1,740 | 1,740 | 55,600 |
| 2008/03/12 | 1,748 | 1,785 | 1,712 | 1,745 | 13,900 |
| 2008/03/11 | 1,700 | 1,707 | 1,662 | 1,700 | 19,100 |
| 2008/03/10 | 1,650 | 1,709 | 1,642 | 1,700 | 15,000 |
| 2008/03/07 | 1,650 | 1,710 | 1,649 | 1,670 | 13,900 |
| 2008/03/06 | 1,651 | 1,728 | 1,651 | 1,710 | 10,700 |
| 2008/03/05 | 1,650 | 1,660 | 1,630 | 1,651 | 14,200 |
| 2008/03/04 | 1,663 | 1,701 | 1,632 | 1,679 | 19,700 |
| 2008/03/03 | 1,705 | 1,717 | 1,650 | 1,680 | 50,700 |
| 2008/02/29 | 1,775 | 1,799 | 1,744 | 1,775 | 22,200 |
| 2008/02/28 | 1,802 | 1,821 | 1,740 | 1,787 | 12,300 |
| 2008/02/27 | 1,811 | 1,866 | 1,800 | 1,826 | 21,600 |
| 2008/02/26 | 1,831 | 1,850 | 1,761 | 1,809 | 16,400 |
| 2008/02/25 | 1,850 | 1,850 | 1,798 | 1,850 | 16,200 |
| 2008/02/22 | 1,757 | 1,790 | 1,751 | 1,760 | 11,500 |
| 2008/02/21 | 1,848 | 1,864 | 1,807 | 1,817 | 28,800 |
| 2008/02/20 | 1,781 | 1,790 | 1,715 | 1,717 | 25,000 |
| 2008/02/19 | 1,851 | 1,851 | 1,767 | 1,795 | 15,900 |
| 2008/02/18 | 1,743 | 1,805 | 1,743 | 1,791 | 11,200 |
| 2008/02/15 | 1,803 | 1,810 | 1,739 | 1,741 | 34,500 |
| 2008/02/14 | 1,800 | 1,819 | 1,760 | 1,803 | 13,900 |
| 2008/02/13 | 1,761 | 1,809 | 1,692 | 1,692 | 18,100 |
| 2008/02/12 | 1,819 | 1,830 | 1,760 | 1,760 | 9,100 |
| 2008/02/08 | 1,805 | 1,879 | 1,800 | 1,819 | 10,600 |
| 2008/02/07 | 1,850 | 1,850 | 1,759 | 1,814 | 11,300 |
| 2008/02/06 | 1,871 | 1,895 | 1,819 | 1,820 | 19,000 |
| 2008/02/05 | 1,889 | 1,980 | 1,882 | 1,902 | 24,300 |
| 2008/02/04 | 1,900 | 1,920 | 1,888 | 1,889 | 7,900 |
| 2008/02/01 | 1,837 | 1,885 | 1,837 | 1,876 | 9,000 |
| 2008/01/31 | 1,743 | 1,880 | 1,740 | 1,875 | 33,000 |
| 2008/01/30 | 1,800 | 1,850 | 1,775 | 1,798 | 20,900 |
| 2008/01/29 | 1,751 | 1,797 | 1,735 | 1,770 | 10,900 |
| 2008/01/28 | 1,827 | 1,827 | 1,718 | 1,718 | 14,300 |
| 2008/01/25 | 1,761 | 1,850 | 1,742 | 1,798 | 18,000 |
| 2008/01/24 | 1,701 | 1,765 | 1,701 | 1,739 | 20,900 |
| 2008/01/23 | 1,655 | 1,729 | 1,610 | 1,700 | 27,900 |
| 2008/01/22 | 1,619 | 1,693 | 1,601 | 1,685 | 21,800 |
| 2008/01/21 | 1,781 | 1,787 | 1,668 | 1,668 | 26,400 |
| 2008/01/18 | 1,806 | 1,836 | 1,733 | 1,815 | 34,800 |
| 2008/01/17 | 1,762 | 1,836 | 1,743 | 1,776 | 26,200 |
| 2008/01/16 | 1,791 | 1,791 | 1,711 | 1,732 | 16,900 |
| 2008/01/15 | 1,942 | 1,942 | 1,827 | 1,828 | 30,900 |
| 2008/01/11 | 1,930 | 1,930 | 1,850 | 1,852 | 20,100 |
| 2008/01/10 | 1,960 | 1,960 | 1,900 | 1,900 | 10,600 |
| 2008/01/09 | 1,885 | 1,969 | 1,853 | 1,950 | 23,700 |
| 2008/01/08 | 1,882 | 1,945 | 1,853 | 1,945 | 18,900 |
| 2008/01/07 | 1,901 | 1,980 | 1,850 | 1,912 | 20,400 |
| 2008/01/04 | 2,000 | 2,000 | 1,870 | 1,990 | 33,000 |