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
2010/12/30 828 835 811 835 38,500
2010/12/29 818 828 810 828 28,300
2010/12/28 812 820 812 813 19,500
2010/12/27 810 818 809 812 14,000
2010/12/24 815 817 800 809 20,200
2010/12/22 817 825 811 815 19,200
2010/12/21 828 828 799 816 25,500
2010/12/20 834 835 820 823 38,800
2010/12/17 835 839 834 834 30,900
2010/12/16 833 838 829 834 35,100
2010/12/15 825 833 825 833 31,300
2010/12/14 808 826 806 825 33,400
2010/12/13 791 807 790 804 16,800
2010/12/10 805 805 789 791 58,600
2010/12/09 806 813 800 802 20,900
2010/12/08 786 812 786 807 37,800
2010/12/07 769 790 769 790 73,300
2010/12/06 779 796 779 784 14,300
2010/12/03 765 780 765 775 27,100
2010/12/02 779 779 762 762 20,300
2010/12/01 764 767 755 761 20,000
2010/11/30 765 769 750 764 23,900
2010/11/29 763 770 759 764 29,000
2010/11/26 768 779 760 763 32,600
2010/11/25 786 788 768 768 98,500
2010/11/24 775 780 766 771 31,900
2010/11/22 773 790 773 790 30,200
2010/11/19 770 779 760 760 29,900
2010/11/18 750 768 741 766 23,900
2010/11/17 740 749 740 742 14,200
2010/11/16 747 751 743 743 27,100
2010/11/15 759 759 745 749 27,600
2010/11/12 768 770 758 759 18,200
2010/11/11 775 788 767 770 25,300
2010/11/10 767 789 767 782 19,400
2010/11/09 771 778 770 773 9,100
2010/11/08 774 785 771 774 13,300
2010/11/05 750 783 750 772 29,700
2010/11/04 732 747 732 742 19,800
2010/11/02 747 747 721 729 24,300
2010/11/01 745 753 744 744 17,400
2010/10/29 747 747 732 744 27,800
2010/10/28 764 764 747 747 46,500
2010/10/27 750 765 750 758 22,900
2010/10/26 737 755 737 748 32,700
2010/10/25 731 747 731 737 33,700
2010/10/22 743 753 743 746 19,900
2010/10/21 747 755 734 748 14,000
2010/10/20 756 756 743 747 31,100
2010/10/19 763 776 753 761 19,200
2010/10/18 763 780 758 770 11,100
2010/10/15 781 785 761 766 25,200
2010/10/14 769 786 769 780 29,600
2010/10/13 777 794 769 769 32,000
2010/10/12 816 816 776 776 49,700
2010/10/08 821 837 812 812 21,700
2010/10/07 830 846 822 829 70,900
2010/10/06 820 835 819 832 14,100
2010/10/05 805 829 798 820 34,700
2010/10/04 845 845 816 820 16,600
2010/10/01 857 857 848 851 32,400
2010/09/30 867 873 847 857 23,600
2010/09/29 856 877 855 867 25,300
2010/09/28 850 855 849 850 18,500
2010/09/27 820 850 818 850 17,000
2010/09/24 827 832 806 817 9,400
2010/09/22 824 835 824 827 6,500
2010/09/21 849 850 830 830 9,800
2010/09/17 829 850 827 846 17,800
2010/09/16 846 846 819 826 12,800
2010/09/15 824 849 824 839 26,500
2010/09/14 816 826 816 824 8,400
2010/09/13 821 827 811 815 9,300
2010/09/10 830 831 816 819 36,100
2010/09/09 810 815 804 815 7,100
2010/09/08 811 811 806 810 2,900
2010/09/07 813 825 810 818 4,500
2010/09/06 813 830 800 823 14,900
2010/09/03 801 813 800 813 14,900
2010/09/02 816 819 808 816 16,900
2010/09/01 808 811 785 801 22,400
2010/08/31 807 816 791 808 31,800
2010/08/30 814 827 801 821 14,800
2010/08/27 796 809 787 809 31,400
2010/08/26 790 797 787 794 11,100
2010/08/25 786 798 780 789 23,900
2010/08/24 775 775 770 773 17,000
2010/08/23 785 793 781 781 12,300
2010/08/20 811 818 796 796 12,300
2010/08/19 805 826 805 821 27,100
2010/08/18 798 817 794 814 22,800
2010/08/17 786 798 783 793 12,000
2010/08/16 798 804 795 796 24,500
2010/08/13 778 801 771 798 28,400
2010/08/12 747 784 735 779 49,200
2010/08/11 755 755 729 742 20,800
2010/08/10 770 773 754 758 10,300
2010/08/09 770 776 770 771 8,600
2010/08/06 762 785 762 777 14,100
2010/08/05 769 787 759 770 25,000
2010/08/04 770 774 753 755 18,500
2010/08/03 776 787 774 778 15,700
2010/08/02 788 792 770 773 17,800
2010/07/30 799 799 785 787 54,300
2010/07/29 798 803 790 799 75,600
2010/07/28 790 804 786 800 59,900
2010/07/27 786 789 785 785 10,800
2010/07/26 785 798 783 785 14,100
2010/07/23 786 793 783 783 25,000
2010/07/22 787 790 779 779 67,700
2010/07/21 812 818 811 811 9,200
2010/07/20 808 813 808 811 13,100
2010/07/16 825 828 806 808 23,200
2010/07/15 830 836 826 827 18,900
2010/07/14 825 839 823 830 15,500
2010/07/13 834 845 805 818 63,800
2010/07/12 849 849 832 834 7,800
2010/07/09 870 870 845 852 16,600
2010/07/08 858 887 854 860 28,000
2010/07/07 849 854 846 848 19,200
2010/07/06 844 858 843 855 14,400
2010/07/05 841 856 841 853 15,300
2010/07/02 844 859 840 840 12,300
2010/07/01 872 872 832 843 23,800
2010/06/30 865 883 847 880 36,000
2010/06/29 899 907 883 892 20,600
2010/06/28 899 910 890 906 13,600
2010/06/25 889 909 889 898 12,900
2010/06/24 906 909 900 904 7,300
2010/06/23 908 912 896 905 10,400
2010/06/22 905 928 902 923 17,400
2010/06/21 914 929 896 918 18,800
2010/06/18 895 921 870 900 19,500
2010/06/17 917 917 899 905 20,700
2010/06/16 932 944 914 929 48,300
2010/06/15 937 937 921 930 17,900
2010/06/14 927 939 920 937 12,600
2010/06/11 897 916 890 910 52,200
2010/06/10 875 887 875 883 11,600
2010/06/09 875 880 868 878 49,600
2010/06/08 881 884 862 875 34,200
2010/06/07 853 878 852 866 25,200
2010/06/04 876 882 870 880 8,600
2010/06/03 850 884 842 876 18,900
2010/06/02 850 850 841 843 12,600
2010/06/01 851 863 839 854 14,600
2010/05/31 816 851 816 851 22,000
2010/05/28 808 811 794 808 36,400
2010/05/27 803 804 789 793 29,400
2010/05/26 829 844 800 803 29,100
2010/05/25 828 844 823 828 74,200
2010/05/24 838 838 828 832 13,100
2010/05/21 855 856 835 843 30,400
2010/05/20 870 885 857 872 16,800
2010/05/19 878 878 839 862 21,600
2010/05/18 877 892 871 879 14,800
2010/05/17 891 899 877 888 31,500
2010/05/14 886 899 886 891 21,500
2010/05/13 894 905 890 899 86,600
2010/05/12 897 897 886 890 32,200
2010/05/11 900 900 890 890 49,900
2010/05/10 874 897 871 895 34,000
2010/05/07 857 878 845 873 58,800
2010/05/06 902 902 870 872 115,800
2010/04/30 908 921 906 917 90,900
2010/04/28 910 915 895 899 83,500
2010/04/27 942 944 927 937 148,200
2010/04/26 930 945 929 942 56,800
2010/04/23 921 931 917 929 21,300
2010/04/22 940 940 914 929 61,900
2010/04/21 911 945 911 940 84,300
2010/04/20 900 907 896 896 28,500
2010/04/19 900 927 900 905 39,700
2010/04/16 926 936 923 926 52,700
2010/04/15 900 936 891 921 116,900
2010/04/14 904 915 899 905 41,500
2010/04/13 910 911 890 904 72,300
2010/04/12 910 924 881 900 53,000
2010/04/09 896 912 896 910 22,700
2010/04/08 902 916 896 904 52,800
2010/04/07 924 925 909 917 85,700
2010/04/06 945 945 910 924 49,300
2010/04/05 954 962 942 955 36,800
2010/04/02 961 961 941 955 32,800
2010/04/01 963 965 949 961 94,900
2010/03/31 975 986 959 965 114,200
2010/03/30 930 964 926 960 115,100
2010/03/29 948 949 906 915 93,800
2010/03/26 889 960 889 948 191,400
2010/03/25 830 880 825 880 104,400
2010/03/24 829 830 815 829 51,200
2010/03/23 820 827 814 823 38,000
2010/03/19 813 829 813 824 15,700
2010/03/18 813 825 811 816 18,800
2010/03/17 817 817 807 816 12,300
2010/03/16 813 817 806 810 9,400
2010/03/15 815 815 807 811 18,900
2010/03/12 813 820 804 815 56,100
2010/03/11 811 818 805 813 19,300
2010/03/10 812 819 791 810 60,800
2010/03/09 813 821 810 813 22,800
2010/03/08 830 830 820 825 14,300
2010/03/05 825 826 806 818 38,800
2010/03/04 806 826 805 811 33,200
2010/03/03 814 828 796 807 39,300
2010/03/02 820 830 810 828 19,200
2010/03/01 821 835 797 819 26,200
2010/02/26 797 826 797 821 20,300
2010/02/25 795 816 791 811 24,100
2010/02/24 814 823 801 803 24,800
2010/02/23 834 834 804 829 18,400
2010/02/22 818 846 814 835 42,200
2010/02/19 825 827 811 818 23,300
2010/02/18 805 819 798 808 13,500
2010/02/17 799 809 790 805 16,800
2010/02/16 793 798 788 791 12,300
2010/02/15 800 802 787 793 20,000
2010/02/12 789 800 778 800 17,400
2010/02/10 788 788 774 775 10,300
2010/02/09 770 784 765 775 19,400
2010/02/08 781 800 771 800 13,300
2010/02/05 777 786 767 780 17,700
2010/02/04 810 811 789 795 11,600
2010/02/03 808 822 808 810 14,500
2010/02/02 779 807 777 793 14,500
2010/02/01 795 795 761 783 21,000
2010/01/29 810 810 795 795 23,800
2010/01/28 805 818 800 810 14,700
2010/01/27 808 823 802 803 15,700
2010/01/26 815 839 805 807 35,700
2010/01/25 817 820 804 814 18,000
2010/01/22 826 826 808 817 49,900
2010/01/21 808 844 808 840 47,700
2010/01/20 821 829 815 820 18,700
2010/01/19 819 830 816 825 20,400
2010/01/18 819 826 808 817 22,800
2010/01/15 830 835 825 830 30,100
2010/01/14 830 835 823 835 18,100
2010/01/13 830 848 830 835 53,000
2010/01/12 825 835 822 830 44,900
2010/01/08 810 832 807 830 30,000
2010/01/07 808 817 803 810 29,300
2010/01/06 800 806 798 803 115,500
2010/01/05 802 812 797 797 30,200
2010/01/04 798 801 794 795 19,300

このページの先頭へ