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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,354 | 1,374 | 1,337 | 1,365 | 50,900 |
| 2019/12/27 | 1,354 | 1,354 | 1,327 | 1,352 | 104,200 |
| 2019/12/26 | 1,369 | 1,378 | 1,361 | 1,371 | 190,700 |
| 2019/12/25 | 1,375 | 1,380 | 1,366 | 1,373 | 70,600 |
| 2019/12/24 | 1,362 | 1,375 | 1,360 | 1,374 | 40,800 |
| 2019/12/23 | 1,383 | 1,387 | 1,361 | 1,362 | 63,700 |
| 2019/12/20 | 1,395 | 1,395 | 1,373 | 1,375 | 44,400 |
| 2019/12/19 | 1,385 | 1,403 | 1,380 | 1,387 | 34,200 |
| 2019/12/18 | 1,393 | 1,394 | 1,371 | 1,385 | 50,400 |
| 2019/12/17 | 1,377 | 1,392 | 1,371 | 1,391 | 62,300 |
| 2019/12/16 | 1,354 | 1,376 | 1,354 | 1,365 | 72,100 |
| 2019/12/13 | 1,352 | 1,362 | 1,342 | 1,353 | 75,400 |
| 2019/12/12 | 1,350 | 1,352 | 1,332 | 1,334 | 59,800 |
| 2019/12/11 | 1,350 | 1,351 | 1,340 | 1,350 | 39,300 |
| 2019/12/10 | 1,352 | 1,358 | 1,345 | 1,350 | 31,000 |
| 2019/12/09 | 1,347 | 1,355 | 1,335 | 1,352 | 56,600 |
| 2019/12/06 | 1,342 | 1,346 | 1,330 | 1,338 | 35,800 |
| 2019/12/05 | 1,342 | 1,350 | 1,329 | 1,343 | 36,900 |
| 2019/12/04 | 1,333 | 1,339 | 1,306 | 1,339 | 68,700 |
| 2019/12/03 | 1,367 | 1,367 | 1,344 | 1,344 | 50,900 |
| 2019/12/02 | 1,370 | 1,382 | 1,365 | 1,378 | 46,400 |
| 2019/11/29 | 1,382 | 1,385 | 1,364 | 1,377 | 32,900 |
| 2019/11/28 | 1,374 | 1,380 | 1,362 | 1,376 | 22,700 |
| 2019/11/27 | 1,380 | 1,382 | 1,372 | 1,376 | 18,100 |
| 2019/11/26 | 1,388 | 1,392 | 1,369 | 1,379 | 34,000 |
| 2019/11/25 | 1,385 | 1,397 | 1,380 | 1,382 | 26,500 |
| 2019/11/22 | 1,384 | 1,401 | 1,380 | 1,383 | 15,500 |
| 2019/11/21 | 1,396 | 1,396 | 1,359 | 1,380 | 39,800 |
| 2019/11/20 | 1,404 | 1,414 | 1,392 | 1,396 | 14,700 |
| 2019/11/19 | 1,415 | 1,426 | 1,412 | 1,418 | 20,100 |
| 2019/11/18 | 1,397 | 1,422 | 1,397 | 1,422 | 40,500 |
| 2019/11/15 | 1,373 | 1,407 | 1,370 | 1,395 | 42,500 |
| 2019/11/14 | 1,402 | 1,402 | 1,368 | 1,373 | 16,100 |
| 2019/11/13 | 1,416 | 1,425 | 1,402 | 1,402 | 21,200 |
| 2019/11/12 | 1,414 | 1,423 | 1,400 | 1,423 | 47,200 |
| 2019/11/11 | 1,410 | 1,417 | 1,401 | 1,412 | 44,700 |
| 2019/11/08 | 1,426 | 1,430 | 1,394 | 1,399 | 47,200 |
| 2019/11/07 | 1,416 | 1,427 | 1,406 | 1,419 | 44,100 |
| 2019/11/06 | 1,420 | 1,424 | 1,398 | 1,416 | 41,500 |
| 2019/11/05 | 1,390 | 1,414 | 1,371 | 1,413 | 41,800 |
| 2019/11/01 | 1,394 | 1,394 | 1,369 | 1,373 | 43,300 |
| 2019/10/31 | 1,450 | 1,455 | 1,401 | 1,402 | 62,300 |
| 2019/10/30 | 1,379 | 1,477 | 1,370 | 1,477 | 244,400 |
| 2019/10/29 | 1,378 | 1,397 | 1,372 | 1,373 | 35,600 |
| 2019/10/28 | 1,370 | 1,372 | 1,357 | 1,363 | 26,500 |
| 2019/10/25 | 1,360 | 1,367 | 1,351 | 1,362 | 42,100 |
| 2019/10/24 | 1,373 | 1,373 | 1,349 | 1,353 | 27,300 |
| 2019/10/23 | 1,375 | 1,375 | 1,349 | 1,357 | 28,200 |
| 2019/10/21 | 1,381 | 1,387 | 1,364 | 1,367 | 17,600 |
| 2019/10/18 | 1,372 | 1,395 | 1,367 | 1,372 | 40,600 |
| 2019/10/17 | 1,394 | 1,394 | 1,365 | 1,371 | 32,800 |
| 2019/10/16 | 1,390 | 1,403 | 1,379 | 1,391 | 46,200 |
| 2019/10/15 | 1,365 | 1,381 | 1,365 | 1,374 | 55,500 |
| 2019/10/11 | 1,358 | 1,362 | 1,336 | 1,350 | 28,000 |
| 2019/10/10 | 1,368 | 1,368 | 1,326 | 1,342 | 30,000 |
| 2019/10/09 | 1,360 | 1,370 | 1,351 | 1,370 | 29,900 |
| 2019/10/08 | 1,357 | 1,366 | 1,341 | 1,361 | 39,300 |
| 2019/10/07 | 1,333 | 1,347 | 1,330 | 1,346 | 36,000 |
| 2019/10/04 | 1,332 | 1,332 | 1,311 | 1,327 | 28,900 |
| 2019/10/03 | 1,327 | 1,334 | 1,316 | 1,322 | 24,900 |
| 2019/10/02 | 1,341 | 1,373 | 1,341 | 1,369 | 38,100 |
| 2019/10/01 | 1,337 | 1,357 | 1,334 | 1,349 | 29,600 |
| 2019/09/30 | 1,326 | 1,338 | 1,308 | 1,336 | 49,900 |
| 2019/09/27 | 1,353 | 1,353 | 1,308 | 1,319 | 33,300 |
| 2019/09/26 | 1,374 | 1,377 | 1,352 | 1,359 | 55,500 |
| 2019/09/25 | 1,359 | 1,370 | 1,350 | 1,360 | 42,700 |
| 2019/09/24 | 1,344 | 1,369 | 1,337 | 1,363 | 76,700 |
| 2019/09/20 | 1,295 | 1,341 | 1,290 | 1,341 | 77,800 |
| 2019/09/19 | 1,261 | 1,299 | 1,258 | 1,295 | 62,900 |
| 2019/09/18 | 1,268 | 1,270 | 1,236 | 1,252 | 47,200 |
| 2019/09/17 | 1,259 | 1,268 | 1,229 | 1,260 | 45,000 |
| 2019/09/13 | 1,224 | 1,267 | 1,215 | 1,259 | 84,300 |
| 2019/09/12 | 1,245 | 1,248 | 1,220 | 1,224 | 49,900 |
| 2019/09/11 | 1,214 | 1,242 | 1,206 | 1,237 | 56,600 |
| 2019/09/10 | 1,228 | 1,230 | 1,202 | 1,213 | 44,900 |
| 2019/09/09 | 1,255 | 1,256 | 1,218 | 1,227 | 35,200 |
| 2019/09/06 | 1,279 | 1,280 | 1,250 | 1,257 | 26,200 |
| 2019/09/05 | 1,236 | 1,285 | 1,236 | 1,281 | 37,800 |
| 2019/09/04 | 1,243 | 1,243 | 1,221 | 1,230 | 21,200 |
| 2019/09/03 | 1,234 | 1,252 | 1,230 | 1,251 | 12,800 |
| 2019/09/02 | 1,258 | 1,265 | 1,235 | 1,235 | 14,000 |
| 2019/08/30 | 1,242 | 1,276 | 1,235 | 1,263 | 39,100 |
| 2019/08/29 | 1,207 | 1,222 | 1,191 | 1,218 | 24,200 |
| 2019/08/28 | 1,215 | 1,215 | 1,192 | 1,207 | 43,200 |
| 2019/08/27 | 1,233 | 1,246 | 1,211 | 1,217 | 27,300 |
| 2019/08/26 | 1,220 | 1,234 | 1,213 | 1,222 | 34,300 |
| 2019/08/23 | 1,275 | 1,276 | 1,249 | 1,257 | 20,100 |
| 2019/08/22 | 1,258 | 1,280 | 1,250 | 1,274 | 29,100 |
| 2019/08/21 | 1,249 | 1,253 | 1,229 | 1,240 | 13,500 |
| 2019/08/20 | 1,255 | 1,272 | 1,245 | 1,268 | 13,200 |
| 2019/08/19 | 1,264 | 1,266 | 1,253 | 1,255 | 12,300 |
| 2019/08/16 | 1,237 | 1,264 | 1,237 | 1,255 | 16,200 |
| 2019/08/15 | 1,233 | 1,256 | 1,225 | 1,250 | 19,700 |
| 2019/08/14 | 1,241 | 1,256 | 1,232 | 1,256 | 31,100 |
| 2019/08/13 | 1,235 | 1,242 | 1,215 | 1,229 | 32,800 |
| 2019/08/09 | 1,236 | 1,268 | 1,236 | 1,265 | 34,100 |
| 2019/08/08 | 1,204 | 1,257 | 1,196 | 1,239 | 64,900 |
| 2019/08/07 | 1,175 | 1,190 | 1,164 | 1,174 | 47,200 |
| 2019/08/06 | 1,152 | 1,173 | 1,146 | 1,164 | 39,200 |
| 2019/08/05 | 1,191 | 1,193 | 1,164 | 1,182 | 58,500 |
| 2019/08/02 | 1,210 | 1,221 | 1,188 | 1,190 | 61,500 |
| 2019/08/01 | 1,239 | 1,249 | 1,227 | 1,242 | 28,400 |
| 2019/07/31 | 1,266 | 1,266 | 1,245 | 1,245 | 49,700 |
| 2019/07/30 | 1,300 | 1,311 | 1,263 | 1,263 | 186,900 |
| 2019/07/29 | 1,296 | 1,303 | 1,288 | 1,292 | 22,500 |
| 2019/07/26 | 1,280 | 1,301 | 1,274 | 1,296 | 37,300 |
| 2019/07/25 | 1,278 | 1,300 | 1,278 | 1,290 | 16,200 |
| 2019/07/24 | 1,306 | 1,311 | 1,282 | 1,284 | 50,500 |
| 2019/07/23 | 1,301 | 1,321 | 1,296 | 1,306 | 32,100 |
| 2019/07/22 | 1,289 | 1,313 | 1,284 | 1,307 | 26,400 |
| 2019/07/19 | 1,261 | 1,295 | 1,261 | 1,290 | 22,700 |
| 2019/07/18 | 1,308 | 1,311 | 1,255 | 1,258 | 45,300 |
| 2019/07/17 | 1,349 | 1,361 | 1,317 | 1,317 | 55,100 |
| 2019/07/16 | 1,347 | 1,361 | 1,347 | 1,349 | 45,600 |
| 2019/07/12 | 1,350 | 1,363 | 1,343 | 1,345 | 38,500 |
| 2019/07/11 | 1,303 | 1,349 | 1,303 | 1,338 | 64,900 |
| 2019/07/10 | 1,285 | 1,307 | 1,285 | 1,294 | 52,000 |
| 2019/07/09 | 1,292 | 1,307 | 1,288 | 1,293 | 31,600 |
| 2019/07/08 | 1,302 | 1,306 | 1,289 | 1,291 | 52,200 |
| 2019/07/05 | 1,308 | 1,314 | 1,298 | 1,306 | 42,000 |
| 2019/07/04 | 1,307 | 1,314 | 1,295 | 1,307 | 16,200 |
| 2019/07/03 | 1,297 | 1,305 | 1,295 | 1,301 | 15,200 |
| 2019/07/02 | 1,306 | 1,310 | 1,295 | 1,299 | 20,500 |
| 2019/07/01 | 1,318 | 1,319 | 1,277 | 1,304 | 24,100 |
| 2019/06/28 | 1,309 | 1,313 | 1,278 | 1,289 | 35,100 |
| 2019/06/27 | 1,290 | 1,313 | 1,287 | 1,309 | 23,600 |
| 2019/06/26 | 1,284 | 1,299 | 1,284 | 1,286 | 13,100 |
| 2019/06/25 | 1,287 | 1,314 | 1,283 | 1,298 | 25,000 |
| 2019/06/24 | 1,305 | 1,309 | 1,290 | 1,293 | 11,100 |
| 2019/06/21 | 1,310 | 1,320 | 1,292 | 1,294 | 21,500 |
| 2019/06/20 | 1,320 | 1,323 | 1,308 | 1,311 | 9,200 |
| 2019/06/19 | 1,283 | 1,328 | 1,283 | 1,328 | 40,300 |
| 2019/06/18 | 1,290 | 1,293 | 1,263 | 1,268 | 15,100 |
| 2019/06/17 | 1,307 | 1,307 | 1,281 | 1,290 | 22,400 |
| 2019/06/14 | 1,315 | 1,323 | 1,305 | 1,319 | 26,500 |
| 2019/06/13 | 1,300 | 1,307 | 1,274 | 1,305 | 24,100 |
| 2019/06/12 | 1,326 | 1,335 | 1,314 | 1,315 | 33,500 |
| 2019/06/11 | 1,299 | 1,333 | 1,290 | 1,333 | 45,400 |
| 2019/06/10 | 1,266 | 1,299 | 1,260 | 1,299 | 26,900 |
| 2019/06/07 | 1,270 | 1,270 | 1,246 | 1,259 | 11,100 |
| 2019/06/06 | 1,245 | 1,272 | 1,245 | 1,269 | 25,100 |
| 2019/06/05 | 1,250 | 1,255 | 1,225 | 1,250 | 18,100 |
| 2019/06/04 | 1,182 | 1,236 | 1,182 | 1,235 | 26,200 |
| 2019/06/03 | 1,175 | 1,187 | 1,175 | 1,179 | 15,600 |
| 2019/05/31 | 1,190 | 1,202 | 1,181 | 1,201 | 15,900 |
| 2019/05/30 | 1,207 | 1,207 | 1,189 | 1,190 | 32,100 |
| 2019/05/29 | 1,242 | 1,246 | 1,218 | 1,219 | 25,200 |
| 2019/05/28 | 1,241 | 1,258 | 1,230 | 1,258 | 28,500 |
| 2019/05/27 | 1,230 | 1,243 | 1,226 | 1,241 | 13,200 |
| 2019/05/24 | 1,239 | 1,251 | 1,229 | 1,230 | 21,200 |
| 2019/05/23 | 1,253 | 1,259 | 1,245 | 1,253 | 7,700 |
| 2019/05/22 | 1,279 | 1,279 | 1,255 | 1,255 | 21,400 |
| 2019/05/21 | 1,276 | 1,278 | 1,251 | 1,277 | 14,700 |
| 2019/05/20 | 1,282 | 1,283 | 1,270 | 1,279 | 9,200 |
| 2019/05/17 | 1,280 | 1,284 | 1,262 | 1,284 | 31,100 |
| 2019/05/16 | 1,272 | 1,299 | 1,252 | 1,272 | 49,700 |
| 2019/05/15 | 1,193 | 1,247 | 1,192 | 1,242 | 33,700 |
| 2019/05/14 | 1,168 | 1,192 | 1,155 | 1,190 | 28,200 |
| 2019/05/13 | 1,211 | 1,229 | 1,173 | 1,176 | 37,100 |
| 2019/05/10 | 1,247 | 1,259 | 1,217 | 1,217 | 34,800 |
| 2019/05/09 | 1,252 | 1,273 | 1,236 | 1,247 | 36,800 |
| 2019/05/08 | 1,249 | 1,267 | 1,243 | 1,261 | 36,600 |
| 2019/05/07 | 1,285 | 1,285 | 1,260 | 1,263 | 20,300 |
| 2019/04/26 | 1,294 | 1,300 | 1,279 | 1,281 | 21,300 |
| 2019/04/25 | 1,291 | 1,299 | 1,281 | 1,294 | 24,300 |
| 2019/04/24 | 1,293 | 1,295 | 1,276 | 1,287 | 18,100 |
| 2019/04/23 | 1,282 | 1,291 | 1,282 | 1,291 | 11,600 |
| 2019/04/22 | 1,277 | 1,283 | 1,264 | 1,278 | 13,100 |
| 2019/04/19 | 1,280 | 1,296 | 1,272 | 1,275 | 16,400 |
| 2019/04/18 | 1,300 | 1,300 | 1,261 | 1,268 | 13,000 |
| 2019/04/17 | 1,280 | 1,299 | 1,267 | 1,292 | 25,200 |
| 2019/04/16 | 1,287 | 1,287 | 1,245 | 1,257 | 23,600 |
| 2019/04/15 | 1,243 | 1,289 | 1,243 | 1,287 | 55,100 |
| 2019/04/12 | 1,259 | 1,259 | 1,240 | 1,243 | 14,500 |
| 2019/04/11 | 1,260 | 1,265 | 1,246 | 1,255 | 15,600 |
| 2019/04/10 | 1,271 | 1,278 | 1,255 | 1,258 | 9,700 |
| 2019/04/09 | 1,285 | 1,288 | 1,259 | 1,280 | 39,800 |
| 2019/04/08 | 1,303 | 1,303 | 1,276 | 1,280 | 11,500 |
| 2019/04/05 | 1,288 | 1,303 | 1,285 | 1,303 | 12,700 |
| 2019/04/04 | 1,285 | 1,291 | 1,280 | 1,283 | 9,200 |
| 2019/04/03 | 1,264 | 1,283 | 1,262 | 1,281 | 15,500 |
| 2019/04/02 | 1,288 | 1,290 | 1,263 | 1,264 | 17,300 |
| 2019/04/01 | 1,275 | 1,294 | 1,272 | 1,287 | 28,400 |
| 2019/03/29 | 1,265 | 1,274 | 1,255 | 1,262 | 14,700 |
| 2019/03/28 | 1,282 | 1,282 | 1,246 | 1,250 | 31,000 |
| 2019/03/27 | 1,299 | 1,310 | 1,284 | 1,297 | 32,700 |
| 2019/03/26 | 1,249 | 1,300 | 1,247 | 1,300 | 60,800 |
| 2019/03/25 | 1,286 | 1,286 | 1,239 | 1,241 | 26,500 |
| 2019/03/22 | 1,289 | 1,296 | 1,276 | 1,290 | 23,400 |
| 2019/03/20 | 1,275 | 1,294 | 1,275 | 1,294 | 20,300 |
| 2019/03/19 | 1,287 | 1,288 | 1,261 | 1,275 | 19,500 |
| 2019/03/18 | 1,283 | 1,287 | 1,271 | 1,287 | 34,000 |
| 2019/03/15 | 1,263 | 1,281 | 1,263 | 1,266 | 38,300 |
| 2019/03/14 | 1,251 | 1,269 | 1,248 | 1,263 | 20,000 |
| 2019/03/13 | 1,266 | 1,279 | 1,249 | 1,250 | 16,700 |
| 2019/03/12 | 1,243 | 1,275 | 1,243 | 1,275 | 39,500 |
| 2019/03/11 | 1,208 | 1,226 | 1,204 | 1,226 | 36,300 |
| 2019/03/08 | 1,221 | 1,221 | 1,204 | 1,208 | 38,800 |
| 2019/03/07 | 1,226 | 1,238 | 1,216 | 1,224 | 30,700 |
| 2019/03/06 | 1,229 | 1,238 | 1,220 | 1,232 | 26,400 |
| 2019/03/05 | 1,241 | 1,251 | 1,232 | 1,235 | 28,200 |
| 2019/03/04 | 1,260 | 1,264 | 1,242 | 1,245 | 25,800 |
| 2019/03/01 | 1,251 | 1,262 | 1,243 | 1,256 | 17,700 |
| 2019/02/28 | 1,256 | 1,262 | 1,248 | 1,251 | 18,900 |
| 2019/02/27 | 1,275 | 1,277 | 1,249 | 1,253 | 28,100 |
| 2019/02/26 | 1,265 | 1,285 | 1,256 | 1,272 | 20,600 |
| 2019/02/25 | 1,251 | 1,261 | 1,241 | 1,259 | 11,900 |
| 2019/02/22 | 1,230 | 1,253 | 1,222 | 1,251 | 26,300 |
| 2019/02/21 | 1,238 | 1,240 | 1,226 | 1,235 | 11,000 |
| 2019/02/20 | 1,215 | 1,233 | 1,215 | 1,233 | 20,100 |
| 2019/02/19 | 1,211 | 1,226 | 1,207 | 1,216 | 14,100 |
| 2019/02/18 | 1,195 | 1,220 | 1,194 | 1,211 | 31,300 |
| 2019/02/15 | 1,154 | 1,184 | 1,154 | 1,183 | 25,600 |
| 2019/02/14 | 1,163 | 1,175 | 1,151 | 1,154 | 20,600 |
| 2019/02/13 | 1,152 | 1,177 | 1,144 | 1,166 | 28,800 |
| 2019/02/12 | 1,144 | 1,150 | 1,143 | 1,146 | 19,700 |
| 2019/02/08 | 1,150 | 1,159 | 1,142 | 1,142 | 30,700 |
| 2019/02/07 | 1,174 | 1,174 | 1,151 | 1,162 | 18,700 |
| 2019/02/06 | 1,196 | 1,201 | 1,174 | 1,176 | 22,500 |
| 2019/02/05 | 1,163 | 1,196 | 1,163 | 1,196 | 31,700 |
| 2019/02/04 | 1,149 | 1,165 | 1,149 | 1,163 | 21,600 |
| 2019/02/01 | 1,138 | 1,147 | 1,134 | 1,137 | 23,300 |
| 2019/01/31 | 1,135 | 1,145 | 1,133 | 1,141 | 29,800 |
| 2019/01/30 | 1,161 | 1,161 | 1,132 | 1,132 | 29,200 |
| 2019/01/29 | 1,152 | 1,155 | 1,140 | 1,148 | 24,600 |
| 2019/01/28 | 1,178 | 1,178 | 1,155 | 1,155 | 33,300 |
| 2019/01/25 | 1,168 | 1,196 | 1,168 | 1,178 | 23,200 |
| 2019/01/24 | 1,157 | 1,178 | 1,157 | 1,168 | 11,600 |
| 2019/01/23 | 1,169 | 1,187 | 1,169 | 1,171 | 13,900 |
| 2019/01/22 | 1,168 | 1,189 | 1,158 | 1,185 | 25,100 |
| 2019/01/21 | 1,170 | 1,188 | 1,155 | 1,175 | 25,800 |
| 2019/01/18 | 1,169 | 1,197 | 1,160 | 1,169 | 39,200 |
| 2019/01/17 | 1,166 | 1,186 | 1,159 | 1,169 | 27,300 |
| 2019/01/16 | 1,167 | 1,175 | 1,149 | 1,166 | 37,500 |
| 2019/01/15 | 1,155 | 1,176 | 1,152 | 1,170 | 19,000 |
| 2019/01/11 | 1,168 | 1,168 | 1,149 | 1,155 | 17,800 |
| 2019/01/10 | 1,147 | 1,166 | 1,134 | 1,165 | 19,700 |
| 2019/01/09 | 1,176 | 1,188 | 1,147 | 1,160 | 38,100 |
| 2019/01/08 | 1,146 | 1,164 | 1,145 | 1,153 | 20,400 |
| 2019/01/07 | 1,154 | 1,173 | 1,144 | 1,146 | 27,000 |
| 2019/01/04 | 1,098 | 1,165 | 1,087 | 1,137 | 76,500 |