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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,535 | 1,555 | 1,512 | 1,538 | 79,900 |
| 2017/12/28 | 1,465 | 1,585 | 1,465 | 1,556 | 201,400 |
| 2017/12/27 | 1,439 | 1,444 | 1,429 | 1,439 | 47,200 |
| 2017/12/26 | 1,455 | 1,474 | 1,446 | 1,449 | 119,100 |
| 2017/12/25 | 1,453 | 1,464 | 1,450 | 1,456 | 59,300 |
| 2017/12/22 | 1,456 | 1,466 | 1,447 | 1,460 | 30,000 |
| 2017/12/21 | 1,445 | 1,474 | 1,440 | 1,456 | 71,600 |
| 2017/12/20 | 1,445 | 1,445 | 1,427 | 1,436 | 20,300 |
| 2017/12/19 | 1,447 | 1,447 | 1,426 | 1,440 | 27,400 |
| 2017/12/18 | 1,420 | 1,449 | 1,416 | 1,444 | 67,300 |
| 2017/12/15 | 1,360 | 1,410 | 1,360 | 1,410 | 85,000 |
| 2017/12/14 | 1,345 | 1,360 | 1,345 | 1,360 | 21,200 |
| 2017/12/13 | 1,357 | 1,362 | 1,340 | 1,342 | 20,400 |
| 2017/12/12 | 1,346 | 1,360 | 1,327 | 1,357 | 35,500 |
| 2017/12/11 | 1,325 | 1,345 | 1,325 | 1,344 | 18,200 |
| 2017/12/08 | 1,289 | 1,331 | 1,288 | 1,326 | 37,100 |
| 2017/12/07 | 1,312 | 1,331 | 1,304 | 1,315 | 28,800 |
| 2017/12/06 | 1,315 | 1,320 | 1,301 | 1,303 | 26,800 |
| 2017/12/05 | 1,324 | 1,324 | 1,309 | 1,317 | 28,300 |
| 2017/12/04 | 1,328 | 1,338 | 1,320 | 1,323 | 18,800 |
| 2017/12/01 | 1,310 | 1,324 | 1,305 | 1,324 | 31,200 |
| 2017/11/30 | 1,310 | 1,310 | 1,293 | 1,305 | 28,800 |
| 2017/11/29 | 1,296 | 1,316 | 1,296 | 1,315 | 25,200 |
| 2017/11/28 | 1,301 | 1,304 | 1,276 | 1,295 | 32,100 |
| 2017/11/27 | 1,303 | 1,311 | 1,292 | 1,301 | 27,400 |
| 2017/11/24 | 1,282 | 1,293 | 1,271 | 1,291 | 21,300 |
| 2017/11/22 | 1,275 | 1,285 | 1,270 | 1,282 | 33,400 |
| 2017/11/21 | 1,281 | 1,294 | 1,275 | 1,289 | 29,900 |
| 2017/11/20 | 1,273 | 1,281 | 1,263 | 1,280 | 54,200 |
| 2017/11/17 | 1,268 | 1,277 | 1,262 | 1,272 | 77,500 |
| 2017/11/16 | 1,254 | 1,268 | 1,244 | 1,255 | 47,300 |
| 2017/11/15 | 1,292 | 1,292 | 1,246 | 1,269 | 90,900 |
| 2017/11/14 | 1,292 | 1,308 | 1,291 | 1,297 | 28,200 |
| 2017/11/13 | 1,314 | 1,314 | 1,291 | 1,298 | 59,200 |
| 2017/11/10 | 1,307 | 1,332 | 1,300 | 1,325 | 25,800 |
| 2017/11/09 | 1,340 | 1,351 | 1,316 | 1,334 | 47,100 |
| 2017/11/08 | 1,338 | 1,354 | 1,321 | 1,342 | 47,300 |
| 2017/11/07 | 1,367 | 1,367 | 1,331 | 1,339 | 34,200 |
| 2017/11/06 | 1,366 | 1,368 | 1,335 | 1,338 | 38,200 |
| 2017/11/02 | 1,403 | 1,409 | 1,313 | 1,350 | 115,000 |
| 2017/11/01 | 1,426 | 1,426 | 1,401 | 1,408 | 24,900 |
| 2017/10/31 | 1,417 | 1,426 | 1,404 | 1,410 | 16,600 |
| 2017/10/30 | 1,415 | 1,424 | 1,405 | 1,407 | 43,000 |
| 2017/10/27 | 1,421 | 1,434 | 1,410 | 1,417 | 26,300 |
| 2017/10/26 | 1,410 | 1,440 | 1,410 | 1,418 | 21,100 |
| 2017/10/25 | 1,408 | 1,418 | 1,403 | 1,408 | 13,000 |
| 2017/10/24 | 1,416 | 1,433 | 1,396 | 1,396 | 28,900 |
| 2017/10/23 | 1,409 | 1,427 | 1,406 | 1,416 | 18,600 |
| 2017/10/20 | 1,382 | 1,412 | 1,381 | 1,398 | 17,300 |
| 2017/10/19 | 1,404 | 1,414 | 1,400 | 1,401 | 15,600 |
| 2017/10/18 | 1,406 | 1,406 | 1,389 | 1,398 | 15,600 |
| 2017/10/17 | 1,425 | 1,434 | 1,398 | 1,406 | 28,500 |
| 2017/10/16 | 1,411 | 1,438 | 1,411 | 1,422 | 22,100 |
| 2017/10/13 | 1,386 | 1,428 | 1,386 | 1,411 | 47,300 |
| 2017/10/12 | 1,390 | 1,399 | 1,383 | 1,395 | 18,300 |
| 2017/10/11 | 1,381 | 1,389 | 1,365 | 1,381 | 22,500 |
| 2017/10/10 | 1,353 | 1,377 | 1,353 | 1,377 | 18,800 |
| 2017/10/06 | 1,351 | 1,360 | 1,342 | 1,353 | 15,800 |
| 2017/10/05 | 1,353 | 1,353 | 1,342 | 1,346 | 5,900 |
| 2017/10/04 | 1,364 | 1,364 | 1,349 | 1,350 | 8,200 |
| 2017/10/03 | 1,369 | 1,372 | 1,355 | 1,361 | 19,300 |
| 2017/10/02 | 1,375 | 1,375 | 1,359 | 1,371 | 21,800 |
| 2017/09/29 | 1,377 | 1,377 | 1,356 | 1,356 | 25,000 |
| 2017/09/28 | 1,348 | 1,372 | 1,348 | 1,371 | 33,100 |
| 2017/09/27 | 1,321 | 1,341 | 1,314 | 1,341 | 23,300 |
| 2017/09/26 | 1,309 | 1,321 | 1,300 | 1,320 | 28,600 |
| 2017/09/25 | 1,315 | 1,322 | 1,297 | 1,303 | 18,900 |
| 2017/09/22 | 1,309 | 1,312 | 1,293 | 1,295 | 20,900 |
| 2017/09/21 | 1,327 | 1,341 | 1,304 | 1,310 | 32,500 |
| 2017/09/20 | 1,331 | 1,339 | 1,306 | 1,335 | 24,900 |
| 2017/09/19 | 1,337 | 1,337 | 1,324 | 1,333 | 29,700 |
| 2017/09/15 | 1,299 | 1,342 | 1,294 | 1,336 | 63,600 |
| 2017/09/14 | 1,289 | 1,305 | 1,285 | 1,298 | 24,400 |
| 2017/09/13 | 1,267 | 1,287 | 1,267 | 1,285 | 19,000 |
| 2017/09/12 | 1,265 | 1,265 | 1,253 | 1,261 | 16,400 |
| 2017/09/11 | 1,249 | 1,261 | 1,248 | 1,253 | 14,000 |
| 2017/09/08 | 1,237 | 1,250 | 1,235 | 1,239 | 34,400 |
| 2017/09/07 | 1,246 | 1,257 | 1,243 | 1,252 | 21,000 |
| 2017/09/06 | 1,233 | 1,245 | 1,216 | 1,238 | 28,700 |
| 2017/09/05 | 1,247 | 1,253 | 1,234 | 1,234 | 25,800 |
| 2017/09/04 | 1,263 | 1,263 | 1,244 | 1,246 | 42,100 |
| 2017/09/01 | 1,262 | 1,271 | 1,258 | 1,269 | 16,700 |
| 2017/08/31 | 1,277 | 1,277 | 1,257 | 1,259 | 40,000 |
| 2017/08/30 | 1,267 | 1,280 | 1,267 | 1,275 | 18,000 |
| 2017/08/29 | 1,260 | 1,269 | 1,258 | 1,262 | 11,600 |
| 2017/08/28 | 1,265 | 1,272 | 1,255 | 1,270 | 24,700 |
| 2017/08/25 | 1,257 | 1,271 | 1,255 | 1,258 | 15,500 |
| 2017/08/24 | 1,290 | 1,292 | 1,253 | 1,253 | 26,100 |
| 2017/08/23 | 1,293 | 1,297 | 1,281 | 1,285 | 19,700 |
| 2017/08/22 | 1,272 | 1,280 | 1,267 | 1,278 | 9,300 |
| 2017/08/21 | 1,270 | 1,279 | 1,265 | 1,273 | 11,100 |
| 2017/08/18 | 1,265 | 1,284 | 1,263 | 1,270 | 16,800 |
| 2017/08/17 | 1,283 | 1,296 | 1,279 | 1,286 | 22,000 |
| 2017/08/16 | 1,268 | 1,278 | 1,268 | 1,274 | 16,300 |
| 2017/08/15 | 1,267 | 1,284 | 1,262 | 1,267 | 16,800 |
| 2017/08/14 | 1,278 | 1,279 | 1,256 | 1,257 | 42,900 |
| 2017/08/10 | 1,288 | 1,295 | 1,284 | 1,291 | 19,800 |
| 2017/08/09 | 1,307 | 1,312 | 1,280 | 1,287 | 21,800 |
| 2017/08/08 | 1,334 | 1,336 | 1,286 | 1,326 | 50,600 |
| 2017/08/07 | 1,310 | 1,350 | 1,310 | 1,347 | 32,200 |
| 2017/08/04 | 1,302 | 1,311 | 1,295 | 1,311 | 7,500 |
| 2017/08/03 | 1,310 | 1,310 | 1,296 | 1,309 | 15,400 |
| 2017/08/02 | 1,314 | 1,314 | 1,297 | 1,312 | 13,100 |
| 2017/08/01 | 1,286 | 1,304 | 1,281 | 1,303 | 23,300 |
| 2017/07/31 | 1,299 | 1,299 | 1,276 | 1,278 | 50,900 |
| 2017/07/28 | 1,273 | 1,318 | 1,270 | 1,318 | 179,600 |
| 2017/07/27 | 1,262 | 1,295 | 1,260 | 1,273 | 86,500 |
| 2017/07/26 | 1,270 | 1,270 | 1,260 | 1,262 | 26,100 |
| 2017/07/25 | 1,272 | 1,273 | 1,260 | 1,264 | 34,500 |
| 2017/07/24 | 1,264 | 1,273 | 1,261 | 1,272 | 44,800 |
| 2017/07/21 | 1,274 | 1,279 | 1,266 | 1,270 | 34,500 |
| 2017/07/20 | 1,270 | 1,280 | 1,269 | 1,276 | 33,400 |
| 2017/07/19 | 1,280 | 1,283 | 1,266 | 1,268 | 32,500 |
| 2017/07/18 | 1,287 | 1,290 | 1,264 | 1,273 | 68,500 |
| 2017/07/14 | 1,282 | 1,300 | 1,282 | 1,287 | 29,800 |
| 2017/07/13 | 1,295 | 1,295 | 1,269 | 1,281 | 48,300 |
| 2017/07/12 | 1,291 | 1,299 | 1,281 | 1,283 | 45,400 |
| 2017/07/11 | 1,277 | 1,304 | 1,274 | 1,288 | 57,200 |
| 2017/07/10 | 1,320 | 1,329 | 1,259 | 1,259 | 56,100 |
| 2017/07/07 | 1,311 | 1,334 | 1,311 | 1,312 | 27,000 |
| 2017/07/06 | 1,319 | 1,332 | 1,311 | 1,312 | 16,600 |
| 2017/07/05 | 1,320 | 1,330 | 1,306 | 1,320 | 21,400 |
| 2017/07/04 | 1,347 | 1,348 | 1,313 | 1,322 | 16,000 |
| 2017/07/03 | 1,331 | 1,348 | 1,331 | 1,333 | 11,700 |
| 2017/06/30 | 1,346 | 1,350 | 1,322 | 1,329 | 31,700 |
| 2017/06/29 | 1,360 | 1,365 | 1,341 | 1,346 | 20,400 |
| 2017/06/28 | 1,384 | 1,390 | 1,299 | 1,352 | 37,200 |
| 2017/06/27 | 1,353 | 1,394 | 1,347 | 1,384 | 31,000 |
| 2017/06/26 | 1,341 | 1,361 | 1,333 | 1,347 | 18,100 |
| 2017/06/23 | 1,355 | 1,356 | 1,342 | 1,346 | 13,900 |
| 2017/06/22 | 1,321 | 1,351 | 1,318 | 1,345 | 16,600 |
| 2017/06/21 | 1,333 | 1,340 | 1,319 | 1,319 | 17,300 |
| 2017/06/20 | 1,321 | 1,337 | 1,317 | 1,332 | 22,700 |
| 2017/06/19 | 1,320 | 1,339 | 1,320 | 1,320 | 18,000 |
| 2017/06/16 | 1,318 | 1,343 | 1,313 | 1,313 | 33,900 |
| 2017/06/15 | 1,339 | 1,342 | 1,320 | 1,320 | 24,500 |
| 2017/06/14 | 1,365 | 1,368 | 1,336 | 1,339 | 35,100 |
| 2017/06/13 | 1,354 | 1,374 | 1,350 | 1,358 | 14,200 |
| 2017/06/12 | 1,360 | 1,363 | 1,349 | 1,356 | 12,500 |
| 2017/06/09 | 1,358 | 1,381 | 1,355 | 1,355 | 25,200 |
| 2017/06/08 | 1,356 | 1,379 | 1,352 | 1,361 | 20,800 |
| 2017/06/07 | 1,367 | 1,368 | 1,344 | 1,356 | 25,300 |
| 2017/06/06 | 1,400 | 1,400 | 1,359 | 1,361 | 18,900 |
| 2017/06/05 | 1,360 | 1,410 | 1,360 | 1,398 | 45,500 |
| 2017/06/02 | 1,322 | 1,365 | 1,322 | 1,359 | 27,400 |
| 2017/06/01 | 1,295 | 1,313 | 1,295 | 1,306 | 18,500 |
| 2017/05/31 | 1,314 | 1,320 | 1,279 | 1,285 | 32,800 |
| 2017/05/30 | 1,332 | 1,339 | 1,312 | 1,320 | 15,500 |
| 2017/05/29 | 1,326 | 1,343 | 1,318 | 1,320 | 16,700 |
| 2017/05/26 | 1,346 | 1,346 | 1,323 | 1,324 | 12,700 |
| 2017/05/25 | 1,344 | 1,354 | 1,335 | 1,346 | 9,000 |
| 2017/05/24 | 1,353 | 1,353 | 1,334 | 1,347 | 10,500 |
| 2017/05/23 | 1,353 | 1,353 | 1,328 | 1,330 | 16,300 |
| 2017/05/22 | 1,350 | 1,365 | 1,340 | 1,348 | 14,100 |
| 2017/05/19 | 1,320 | 1,346 | 1,315 | 1,332 | 18,000 |
| 2017/05/18 | 1,337 | 1,339 | 1,319 | 1,322 | 9,500 |
| 2017/05/17 | 1,363 | 1,367 | 1,349 | 1,353 | 15,300 |
| 2017/05/16 | 1,394 | 1,394 | 1,364 | 1,376 | 25,300 |
| 2017/05/15 | 1,404 | 1,405 | 1,377 | 1,377 | 17,400 |
| 2017/05/12 | 1,425 | 1,430 | 1,395 | 1,404 | 30,900 |
| 2017/05/11 | 1,420 | 1,439 | 1,404 | 1,436 | 20,800 |
| 2017/05/10 | 1,436 | 1,443 | 1,420 | 1,428 | 26,600 |
| 2017/05/09 | 1,449 | 1,456 | 1,420 | 1,454 | 25,900 |
| 2017/05/08 | 1,419 | 1,457 | 1,415 | 1,454 | 47,100 |
| 2017/05/02 | 1,400 | 1,418 | 1,392 | 1,397 | 24,800 |
| 2017/05/01 | 1,368 | 1,394 | 1,367 | 1,392 | 13,000 |
| 2017/04/28 | 1,373 | 1,383 | 1,367 | 1,367 | 18,300 |
| 2017/04/27 | 1,353 | 1,380 | 1,353 | 1,373 | 18,800 |
| 2017/04/26 | 1,342 | 1,353 | 1,334 | 1,350 | 22,900 |
| 2017/04/25 | 1,312 | 1,341 | 1,312 | 1,339 | 21,000 |
| 2017/04/24 | 1,316 | 1,327 | 1,303 | 1,319 | 23,400 |
| 2017/04/21 | 1,297 | 1,297 | 1,275 | 1,289 | 21,800 |
| 2017/04/20 | 1,278 | 1,294 | 1,277 | 1,281 | 14,400 |
| 2017/04/19 | 1,279 | 1,297 | 1,273 | 1,278 | 23,800 |
| 2017/04/18 | 1,270 | 1,289 | 1,270 | 1,279 | 28,200 |
| 2017/04/17 | 1,281 | 1,313 | 1,252 | 1,258 | 43,200 |
| 2017/04/14 | 1,301 | 1,308 | 1,275 | 1,281 | 20,600 |
| 2017/04/13 | 1,302 | 1,310 | 1,271 | 1,301 | 56,700 |
| 2017/04/12 | 1,325 | 1,325 | 1,301 | 1,303 | 13,400 |
| 2017/04/11 | 1,327 | 1,343 | 1,320 | 1,329 | 14,300 |
| 2017/04/10 | 1,334 | 1,353 | 1,319 | 1,327 | 19,500 |
| 2017/04/07 | 1,319 | 1,333 | 1,304 | 1,314 | 36,100 |
| 2017/04/06 | 1,331 | 1,356 | 1,304 | 1,305 | 31,900 |
| 2017/04/05 | 1,354 | 1,382 | 1,340 | 1,346 | 29,800 |
| 2017/04/04 | 1,404 | 1,405 | 1,333 | 1,354 | 41,900 |
| 2017/04/03 | 1,400 | 1,425 | 1,400 | 1,405 | 24,700 |
| 2017/03/31 | 1,453 | 1,456 | 1,388 | 1,393 | 38,100 |
| 2017/03/30 | 1,469 | 1,470 | 1,435 | 1,450 | 16,700 |
| 2017/03/29 | 1,484 | 1,484 | 1,449 | 1,472 | 23,800 |
| 2017/03/28 | 1,458 | 1,473 | 1,453 | 1,473 | 37,500 |
| 2017/03/27 | 1,464 | 1,464 | 1,425 | 1,432 | 25,800 |
| 2017/03/24 | 1,434 | 1,472 | 1,433 | 1,472 | 27,500 |
| 2017/03/23 | 1,433 | 1,453 | 1,421 | 1,438 | 15,800 |
| 2017/03/22 | 1,447 | 1,450 | 1,432 | 1,432 | 27,500 |
| 2017/03/21 | 1,445 | 1,479 | 1,433 | 1,477 | 34,300 |
| 2017/03/17 | 1,465 | 1,475 | 1,437 | 1,437 | 34,700 |
| 2017/03/16 | 1,432 | 1,476 | 1,430 | 1,474 | 32,100 |
| 2017/03/15 | 1,500 | 1,500 | 1,441 | 1,446 | 60,500 |
| 2017/03/14 | 1,554 | 1,554 | 1,507 | 1,513 | 32,600 |
| 2017/03/13 | 1,532 | 1,559 | 1,532 | 1,550 | 36,800 |
| 2017/03/10 | 1,525 | 1,544 | 1,513 | 1,537 | 59,700 |
| 2017/03/09 | 1,510 | 1,520 | 1,501 | 1,520 | 19,800 |
| 2017/03/08 | 1,503 | 1,515 | 1,496 | 1,512 | 23,700 |
| 2017/03/07 | 1,507 | 1,515 | 1,505 | 1,513 | 18,200 |
| 2017/03/06 | 1,507 | 1,520 | 1,500 | 1,507 | 22,100 |
| 2017/03/03 | 1,508 | 1,520 | 1,500 | 1,515 | 18,200 |
| 2017/03/02 | 1,530 | 1,540 | 1,511 | 1,517 | 39,900 |
| 2017/03/01 | 1,543 | 1,543 | 1,487 | 1,510 | 54,900 |
| 2017/02/28 | 1,461 | 1,556 | 1,441 | 1,534 | 113,300 |
| 2017/02/27 | 1,423 | 1,454 | 1,423 | 1,449 | 31,000 |
| 2017/02/24 | 1,415 | 1,465 | 1,415 | 1,450 | 48,300 |
| 2017/02/23 | 1,468 | 1,468 | 1,401 | 1,424 | 93,300 |
| 2017/02/22 | 1,505 | 1,512 | 1,464 | 1,472 | 64,800 |
| 2017/02/21 | 1,515 | 1,519 | 1,501 | 1,515 | 28,000 |
| 2017/02/20 | 1,502 | 1,514 | 1,481 | 1,511 | 40,300 |
| 2017/02/17 | 1,547 | 1,580 | 1,501 | 1,506 | 159,700 |
| 2017/02/16 | 1,450 | 1,468 | 1,434 | 1,462 | 36,400 |
| 2017/02/15 | 1,395 | 1,445 | 1,384 | 1,444 | 46,100 |
| 2017/02/14 | 1,380 | 1,412 | 1,365 | 1,365 | 38,100 |
| 2017/02/13 | 1,368 | 1,378 | 1,361 | 1,375 | 19,100 |
| 2017/02/10 | 1,344 | 1,359 | 1,333 | 1,358 | 18,200 |
| 2017/02/09 | 1,312 | 1,328 | 1,310 | 1,319 | 13,000 |
| 2017/02/08 | 1,307 | 1,325 | 1,306 | 1,323 | 22,000 |
| 2017/02/07 | 1,309 | 1,324 | 1,307 | 1,311 | 17,200 |
| 2017/02/06 | 1,328 | 1,345 | 1,319 | 1,321 | 15,300 |
| 2017/02/03 | 1,305 | 1,324 | 1,300 | 1,318 | 20,100 |
| 2017/02/02 | 1,339 | 1,339 | 1,301 | 1,303 | 20,800 |
| 2017/02/01 | 1,315 | 1,339 | 1,315 | 1,335 | 11,600 |
| 2017/01/31 | 1,314 | 1,326 | 1,300 | 1,321 | 28,200 |
| 2017/01/30 | 1,314 | 1,340 | 1,314 | 1,327 | 24,300 |
| 2017/01/27 | 1,345 | 1,366 | 1,324 | 1,324 | 25,300 |
| 2017/01/26 | 1,326 | 1,342 | 1,326 | 1,341 | 18,100 |
| 2017/01/25 | 1,311 | 1,317 | 1,300 | 1,311 | 23,500 |
| 2017/01/24 | 1,300 | 1,302 | 1,289 | 1,295 | 11,000 |
| 2017/01/23 | 1,322 | 1,322 | 1,300 | 1,300 | 17,000 |
| 2017/01/20 | 1,317 | 1,336 | 1,317 | 1,330 | 11,800 |
| 2017/01/19 | 1,326 | 1,332 | 1,311 | 1,322 | 16,700 |
| 2017/01/18 | 1,313 | 1,320 | 1,297 | 1,318 | 17,400 |
| 2017/01/17 | 1,333 | 1,333 | 1,305 | 1,312 | 20,400 |
| 2017/01/16 | 1,333 | 1,341 | 1,323 | 1,331 | 21,000 |
| 2017/01/13 | 1,347 | 1,348 | 1,313 | 1,333 | 36,400 |
| 2017/01/12 | 1,368 | 1,368 | 1,333 | 1,345 | 27,900 |
| 2017/01/11 | 1,383 | 1,383 | 1,367 | 1,373 | 15,800 |
| 2017/01/10 | 1,375 | 1,385 | 1,363 | 1,378 | 34,600 |
| 2017/01/06 | 1,350 | 1,378 | 1,347 | 1,376 | 35,100 |
| 2017/01/05 | 1,377 | 1,377 | 1,352 | 1,355 | 25,600 |
| 2017/01/04 | 1,367 | 1,382 | 1,349 | 1,380 | 33,300 |