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
2009/12/30 810 810 801 801 27,400
2009/12/29 816 818 800 809 24,500
2009/12/28 814 828 814 814 30,800
2009/12/25 820 837 805 814 45,900
2009/12/24 841 844 823 830 47,700
2009/12/22 850 856 831 837 32,400
2009/12/21 866 866 844 845 26,500
2009/12/18 861 877 860 865 15,800
2009/12/17 886 905 869 879 42,900
2009/12/16 861 888 861 884 44,000
2009/12/15 849 863 847 860 35,300
2009/12/14 851 859 835 849 32,900
2009/12/11 869 879 836 861 47,600
2009/12/10 850 868 828 859 49,900
2009/12/09 878 878 855 855 34,000
2009/12/08 895 895 877 880 16,600
2009/12/07 895 907 879 895 40,700
2009/12/04 906 906 879 895 14,800
2009/12/03 875 905 875 905 46,500
2009/12/02 853 891 853 869 31,400
2009/12/01 809 888 805 885 78,500
2009/11/30 787 822 787 815 33,400
2009/11/27 814 815 782 789 28,100
2009/11/26 782 825 782 814 32,000
2009/11/25 820 821 780 788 100,600
2009/11/24 880 880 831 840 23,900
2009/11/20 842 880 838 880 24,100
2009/11/19 870 870 835 862 10,900
2009/11/18 853 854 810 853 36,100
2009/11/17 888 888 856 857 26,600
2009/11/16 909 909 853 888 26,100
2009/11/13 901 923 896 906 22,900
2009/11/12 916 921 900 900 54,400
2009/11/11 974 994 943 946 23,000
2009/11/10 965 1,003 952 966 31,100
2009/11/09 977 977 951 959 23,900
2009/11/06 995 995 962 967 21,200
2009/11/05 965 1,000 951 994 40,100
2009/11/04 967 968 957 967 11,000
2009/11/02 986 991 966 976 16,700
2009/10/30 974 990 972 985 21,000
2009/10/29 980 987 950 950 56,500
2009/10/28 1,000 1,014 986 994 34,300
2009/10/27 1,035 1,040 993 1,009 49,100
2009/10/26 999 1,038 997 1,035 39,500
2009/10/23 1,024 1,027 986 987 38,500
2009/10/22 1,040 1,040 1,010 1,014 25,200
2009/10/21 1,047 1,065 1,029 1,041 18,000
2009/10/20 1,059 1,070 1,042 1,067 27,500
2009/10/19 1,016 1,059 1,014 1,054 23,500
2009/10/16 1,075 1,084 1,005 1,049 39,400
2009/10/15 1,050 1,075 1,050 1,075 28,900
2009/10/14 1,046 1,058 1,001 1,048 43,000
2009/10/13 1,072 1,072 1,051 1,066 27,500
2009/10/09 1,046 1,079 977 1,071 72,500
2009/10/08 1,050 1,064 1,044 1,050 22,100
2009/10/07 1,002 1,050 1,001 1,050 87,500
2009/10/06 967 994 959 992 22,800
2009/10/05 974 974 951 967 16,000
2009/10/02 958 999 957 984 16,200
2009/10/01 995 1,030 973 999 33,400
2009/09/30 1,040 1,073 1,010 1,044 23,800
2009/09/29 1,009 1,035 996 1,035 20,100
2009/09/28 999 1,008 990 1,008 21,400
2009/09/25 1,003 1,003 967 990 14,500
2009/09/24 973 1,002 973 1,002 34,800
2009/09/18 966 968 950 963 30,100
2009/09/17 993 993 965 976 25,700
2009/09/16 989 1,005 940 973 42,400
2009/09/15 990 992 968 972 31,000
2009/09/14 1,001 1,010 957 987 35,000
2009/09/11 1,048 1,048 1,016 1,018 51,800
2009/09/10 1,013 1,062 1,013 1,035 24,500
2009/09/09 1,019 1,024 1,011 1,012 9,500
2009/09/08 1,027 1,029 1,003 1,019 8,000
2009/09/07 1,001 1,024 999 1,007 9,300
2009/09/04 1,010 1,028 999 1,001 28,500
2009/09/03 1,045 1,045 1,007 1,008 21,000
2009/09/02 1,025 1,039 999 1,019 36,900
2009/09/01 1,069 1,069 1,025 1,032 20,100
2009/08/31 1,067 1,095 1,025 1,069 23,200
2009/08/28 1,029 1,063 1,029 1,053 19,000
2009/08/27 1,071 1,075 1,040 1,045 21,900
2009/08/26 1,082 1,095 1,054 1,059 43,800
2009/08/25 1,085 1,085 1,040 1,052 53,800
2009/08/24 1,119 1,209 1,075 1,105 78,600
2009/08/21 1,019 1,019 982 1,009 14,100
2009/08/20 1,000 1,029 1,000 1,019 10,800
2009/08/19 1,014 1,019 999 1,000 14,000
2009/08/18 1,020 1,059 993 1,014 15,500
2009/08/17 998 1,020 995 1,020 31,300
2009/08/14 979 995 964 995 20,100
2009/08/13 973 979 972 975 6,500
2009/08/12 966 980 965 972 13,800
2009/08/11 954 980 953 976 7,100
2009/08/10 945 955 938 949 5,100
2009/08/07 967 967 903 935 7,500
2009/08/06 950 977 942 958 9,600
2009/08/05 995 995 959 960 9,100
2009/08/04 990 990 940 945 13,600
2009/08/03 990 990 961 985 9,700
2009/07/31 972 990 963 980 23,300
2009/07/30 945 972 925 972 18,500
2009/07/29 880 950 879 945 23,300
2009/07/28 880 885 863 885 17,600
2009/07/27 859 880 859 880 7,900
2009/07/24 877 877 850 850 12,100
2009/07/23 879 880 868 878 15,500
2009/07/22 877 878 868 878 56,600
2009/07/21 879 879 863 878 23,100
2009/07/17 879 879 857 866 23,700
2009/07/16 842 855 842 850 17,000
2009/07/15 832 847 831 838 20,700
2009/07/14 819 833 808 830 31,600
2009/07/13 849 859 824 824 8,800
2009/07/10 857 869 829 869 20,700
2009/07/09 845 870 845 856 19,700
2009/07/08 875 877 851 875 50,900
2009/07/07 864 878 855 875 14,500
2009/07/06 869 869 845 849 8,200
2009/07/03 855 869 833 859 11,300
2009/07/02 871 880 860 865 13,400
2009/07/01 869 885 855 880 26,500
2009/06/30 888 888 870 870 6,200
2009/06/29 888 892 874 887 30,800
2009/06/26 880 894 863 888 44,200
2009/06/25 818 876 818 863 53,900
2009/06/24 810 819 807 808 15,300
2009/06/23 809 823 802 807 26,800
2009/06/22 819 847 819 829 48,900
2009/06/19 829 829 805 813 18,600
2009/06/18 818 830 803 830 12,000
2009/06/17 805 827 800 816 29,000
2009/06/16 838 840 801 801 52,900
2009/06/15 810 845 810 837 48,300
2009/06/12 803 813 800 804 63,200
2009/06/11 810 814 801 813 23,200
2009/06/10 797 810 797 810 50,600
2009/06/09 805 810 795 795 39,600
2009/06/08 805 817 800 801 13,700
2009/06/05 807 813 800 800 6,500
2009/06/04 814 815 807 807 7,500
2009/06/03 816 816 804 807 11,700
2009/06/02 820 820 806 806 13,700
2009/06/01 804 813 796 806 18,500
2009/05/29 801 811 792 796 22,600
2009/05/28 805 814 800 809 15,900
2009/05/27 816 828 800 800 16,100
2009/05/26 817 823 801 816 14,000
2009/05/25 790 830 790 817 23,500
2009/05/22 790 808 790 800 5,700
2009/05/21 813 815 790 798 16,900
2009/05/20 824 832 807 821 21,700
2009/05/19 807 820 791 820 10,000
2009/05/18 813 818 790 797 28,300
2009/05/15 790 819 790 813 16,300
2009/05/14 803 806 780 780 23,000
2009/05/13 813 820 810 820 10,600
2009/05/12 811 831 803 803 6,400
2009/05/11 825 839 815 818 14,400
2009/05/08 812 837 812 828 16,200
2009/05/07 835 835 805 822 19,800
2009/05/01 832 832 806 806 11,100
2009/04/30 790 823 790 802 22,200
2009/04/28 814 814 770 780 29,900
2009/04/27 803 823 800 805 18,200
2009/04/24 817 820 800 800 12,300
2009/04/23 800 810 789 794 33,700
2009/04/22 817 837 788 790 24,300
2009/04/21 859 861 806 827 27,500
2009/04/20 862 873 840 849 19,200
2009/04/17 894 894 866 871 44,100
2009/04/16 829 849 823 824 25,900
2009/04/15 810 822 810 819 26,000
2009/04/14 816 819 793 803 17,200
2009/04/13 801 814 800 801 13,700
2009/04/10 797 802 781 781 20,400
2009/04/09 798 816 797 805 16,700
2009/04/08 788 796 783 788 19,300
2009/04/07 789 825 787 813 91,800
2009/04/06 790 814 789 809 41,900
2009/04/03 819 819 769 791 41,600
2009/04/02 809 812 788 801 44,200
2009/04/01 765 803 765 799 35,900
2009/03/31 752 804 752 755 38,800
2009/03/30 809 828 770 770 27,800
2009/03/27 797 815 789 805 53,700
2009/03/26 760 771 740 767 39,300
2009/03/25 710 745 686 744 60,400
2009/03/24 666 700 666 685 42,600
2009/03/23 647 667 642 663 63,100
2009/03/19 671 675 643 647 39,800
2009/03/18 667 682 667 668 92,600
2009/03/17 682 688 675 677 91,700
2009/03/16 670 685 670 682 58,900
2009/03/13 670 676 620 648 124,300
2009/03/12 700 700 680 692 51,100
2009/03/11 755 755 730 730 8,100
2009/03/10 750 755 710 719 38,800
2009/03/09 766 774 758 758 13,800
2009/03/06 781 799 770 770 26,600
2009/03/05 799 813 777 790 55,000
2009/03/04 770 786 770 782 32,900
2009/03/03 773 795 772 783 18,600
2009/03/02 829 834 780 800 28,400
2009/02/27 810 830 810 829 39,300
2009/02/26 813 823 802 810 9,900
2009/02/25 800 820 800 813 36,400
2009/02/24 771 810 771 810 14,100
2009/02/23 771 789 771 789 20,900
2009/02/20 801 808 785 804 18,800
2009/02/19 789 816 789 816 24,300
2009/02/18 788 821 788 813 28,500
2009/02/17 797 797 785 794 23,800
2009/02/16 804 813 791 801 47,400
2009/02/13 805 810 792 803 28,800
2009/02/12 824 824 790 804 23,100
2009/02/10 830 843 820 827 24,700
2009/02/09 835 857 833 833 11,600
2009/02/06 822 842 822 829 20,500
2009/02/05 840 843 810 820 69,300
2009/02/04 820 824 813 820 23,700
2009/02/03 814 847 814 820 16,400
2009/02/02 827 830 807 820 30,300
2009/01/30 835 844 831 835 42,600
2009/01/29 893 894 863 885 35,600
2009/01/28 920 927 899 913 13,300
2009/01/27 916 936 901 920 30,500
2009/01/26 856 890 840 886 10,900
2009/01/23 883 883 853 866 13,300
2009/01/22 822 884 813 884 76,300
2009/01/21 820 869 820 850 27,400
2009/01/20 855 860 832 840 29,900
2009/01/19 886 916 850 874 33,400
2009/01/16 850 898 850 896 27,600
2009/01/15 914 914 840 844 69,800
2009/01/14 911 939 900 915 27,000
2009/01/13 950 953 891 891 24,100
2009/01/09 1,025 1,025 955 960 25,100
2009/01/08 1,038 1,075 1,030 1,036 18,100
2009/01/07 1,108 1,108 1,060 1,078 15,800
2009/01/06 1,060 1,097 1,040 1,097 11,200
2009/01/05 1,082 1,111 1,052 1,070 8,500

このページの先頭へ