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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,027 | 2,072 | 2,027 | 2,051 | 25,400 |
| 2024/07/25 | 2,016 | 2,060 | 2,006 | 2,027 | 51,100 |
| 2024/07/24 | 2,011 | 2,040 | 2,011 | 2,013 | 14,800 |
| 2024/07/23 | 1,984 | 2,018 | 1,982 | 2,018 | 20,400 |
| 2024/07/22 | 2,014 | 2,014 | 1,964 | 1,979 | 19,400 |
| 2024/07/19 | 2,035 | 2,045 | 2,003 | 2,022 | 21,200 |
| 2024/07/18 | 2,059 | 2,081 | 2,033 | 2,043 | 19,600 |
| 2024/07/17 | 2,099 | 2,118 | 2,066 | 2,077 | 22,700 |
| 2024/07/16 | 2,040 | 2,104 | 2,040 | 2,093 | 26,100 |
| 2024/07/12 | 2,038 | 2,068 | 2,014 | 2,021 | 28,300 |
| 2024/07/11 | 2,059 | 2,117 | 2,015 | 2,038 | 27,400 |
| 2024/07/10 | 2,066 | 2,066 | 2,008 | 2,034 | 50,700 |
| 2024/07/09 | 2,084 | 2,099 | 2,047 | 2,079 | 21,000 |
| 2024/07/08 | 2,148 | 2,157 | 2,079 | 2,085 | 52,500 |
| 2024/07/05 | 2,150 | 2,157 | 2,134 | 2,136 | 18,600 |
| 2024/07/04 | 2,170 | 2,170 | 2,135 | 2,150 | 29,500 |
| 2024/07/03 | 2,152 | 2,214 | 2,135 | 2,150 | 29,300 |
| 2024/07/02 | 2,154 | 2,188 | 2,142 | 2,178 | 32,500 |
| 2024/07/01 | 2,171 | 2,185 | 2,142 | 2,150 | 26,600 |
| 2024/06/28 | 2,190 | 2,200 | 2,147 | 2,159 | 39,200 |
| 2024/06/27 | 2,187 | 2,200 | 2,167 | 2,186 | 62,800 |
| 2024/06/26 | 2,228 | 2,233 | 2,185 | 2,188 | 70,100 |
| 2024/06/25 | 2,154 | 2,226 | 2,154 | 2,216 | 84,100 |
| 2024/06/24 | 2,170 | 2,179 | 2,126 | 2,152 | 36,200 |
| 2024/06/21 | 2,150 | 2,174 | 2,111 | 2,120 | 38,300 |
| 2024/06/20 | 2,086 | 2,120 | 2,086 | 2,117 | 24,100 |
| 2024/06/19 | 2,104 | 2,118 | 2,077 | 2,089 | 37,400 |
| 2024/06/18 | 2,067 | 2,129 | 2,056 | 2,096 | 71,800 |
| 2024/06/17 | 2,093 | 2,113 | 2,040 | 2,056 | 91,900 |
| 2024/06/14 | 2,139 | 2,183 | 2,097 | 2,100 | 113,000 |
| 2024/06/13 | 2,166 | 2,183 | 2,141 | 2,146 | 56,200 |
| 2024/06/12 | 2,145 | 2,190 | 2,145 | 2,164 | 54,400 |
| 2024/06/11 | 2,137 | 2,175 | 2,137 | 2,160 | 25,700 |
| 2024/06/10 | 2,067 | 2,141 | 2,066 | 2,140 | 45,600 |
| 2024/06/07 | 2,090 | 2,102 | 2,039 | 2,078 | 32,000 |
| 2024/06/06 | 2,101 | 2,115 | 2,074 | 2,094 | 21,100 |
| 2024/06/05 | 2,085 | 2,114 | 2,053 | 2,100 | 48,700 |
| 2024/06/04 | 2,097 | 2,124 | 2,086 | 2,093 | 77,300 |
| 2024/06/03 | 2,070 | 2,142 | 2,069 | 2,101 | 87,400 |
| 2024/05/31 | 2,044 | 2,070 | 1,957 | 2,070 | 98,700 |
| 2024/05/30 | 1,979 | 2,052 | 1,976 | 2,048 | 81,400 |
| 2024/05/29 | 1,973 | 2,009 | 1,969 | 1,977 | 36,900 |
| 2024/05/28 | 1,956 | 1,983 | 1,951 | 1,965 | 29,800 |
| 2024/05/27 | 1,933 | 1,963 | 1,915 | 1,956 | 59,900 |
| 2024/05/24 | 1,901 | 1,949 | 1,901 | 1,928 | 68,200 |
| 2024/05/23 | 1,898 | 1,924 | 1,877 | 1,917 | 32,800 |
| 2024/05/22 | 1,897 | 1,908 | 1,869 | 1,881 | 41,200 |
| 2024/05/21 | 1,898 | 1,937 | 1,896 | 1,908 | 31,700 |
| 2024/05/20 | 1,850 | 1,897 | 1,850 | 1,888 | 37,400 |
| 2024/05/17 | 1,847 | 1,855 | 1,826 | 1,850 | 25,100 |
| 2024/05/16 | 1,882 | 1,882 | 1,834 | 1,835 | 31,600 |
| 2024/05/15 | 1,892 | 1,893 | 1,873 | 1,882 | 19,600 |
| 2024/05/14 | 1,872 | 1,908 | 1,854 | 1,873 | 42,300 |
| 2024/05/13 | 1,923 | 1,954 | 1,915 | 1,946 | 60,700 |
| 2024/05/10 | 1,920 | 1,939 | 1,910 | 1,922 | 35,100 |
| 2024/05/09 | 1,918 | 1,930 | 1,898 | 1,913 | 31,200 |
| 2024/05/08 | 1,884 | 1,918 | 1,873 | 1,878 | 88,900 |
| 2024/05/07 | 1,880 | 1,917 | 1,877 | 1,893 | 26,300 |
| 2024/05/02 | 1,864 | 1,880 | 1,853 | 1,875 | 12,200 |
| 2024/05/01 | 1,850 | 1,873 | 1,849 | 1,868 | 66,100 |
| 2024/04/30 | 1,869 | 1,932 | 1,869 | 1,930 | 84,000 |
| 2024/04/26 | 1,836 | 1,865 | 1,815 | 1,858 | 67,700 |
| 2024/04/25 | 1,877 | 1,877 | 1,813 | 1,836 | 83,600 |
| 2024/04/24 | 1,850 | 1,875 | 1,840 | 1,863 | 40,300 |
| 2024/04/23 | 1,832 | 1,845 | 1,828 | 1,839 | 12,100 |
| 2024/04/22 | 1,823 | 1,839 | 1,816 | 1,830 | 19,600 |
| 2024/04/19 | 1,822 | 1,855 | 1,812 | 1,826 | 98,400 |
| 2024/04/18 | 1,860 | 1,860 | 1,829 | 1,829 | 22,000 |
| 2024/04/17 | 1,890 | 1,919 | 1,837 | 1,856 | 59,500 |
| 2024/04/16 | 1,937 | 1,941 | 1,879 | 1,895 | 72,600 |
| 2024/04/15 | 1,958 | 1,971 | 1,945 | 1,958 | 58,900 |
| 2024/04/12 | 1,957 | 1,997 | 1,951 | 1,973 | 158,500 |
| 2024/04/11 | 1,903 | 1,983 | 1,889 | 1,957 | 72,100 |
| 2024/04/10 | 1,882 | 1,914 | 1,867 | 1,903 | 109,700 |
| 2024/04/09 | 1,862 | 1,890 | 1,855 | 1,882 | 24,800 |
| 2024/04/08 | 1,870 | 1,877 | 1,848 | 1,862 | 31,600 |
| 2024/04/05 | 1,845 | 1,880 | 1,842 | 1,869 | 50,400 |
| 2024/04/04 | 1,832 | 1,868 | 1,827 | 1,858 | 60,500 |
| 2024/04/03 | 1,824 | 1,842 | 1,821 | 1,832 | 35,800 |
| 2024/04/02 | 1,867 | 1,878 | 1,838 | 1,851 | 71,200 |
| 2024/04/01 | 1,950 | 1,950 | 1,848 | 1,858 | 98,500 |
| 2024/03/29 | 1,912 | 1,945 | 1,901 | 1,940 | 82,700 |
| 2024/03/28 | 1,919 | 1,941 | 1,898 | 1,917 | 105,900 |
| 2024/03/27 | 1,898 | 1,903 | 1,874 | 1,889 | 64,000 |
| 2024/03/26 | 1,856 | 1,876 | 1,851 | 1,870 | 31,100 |
| 2024/03/25 | 1,879 | 1,881 | 1,855 | 1,864 | 64,100 |
| 2024/03/22 | 1,903 | 1,903 | 1,877 | 1,885 | 49,700 |
| 2024/03/21 | 1,866 | 1,922 | 1,866 | 1,903 | 124,900 |
| 2024/03/19 | 1,824 | 1,842 | 1,802 | 1,842 | 30,300 |
| 2024/03/18 | 1,816 | 1,823 | 1,802 | 1,819 | 45,800 |
| 2024/03/15 | 1,773 | 1,803 | 1,767 | 1,803 | 50,000 |
| 2024/03/14 | 1,751 | 1,790 | 1,751 | 1,787 | 39,900 |
| 2024/03/13 | 1,775 | 1,777 | 1,749 | 1,755 | 27,200 |
| 2024/03/12 | 1,761 | 1,772 | 1,742 | 1,772 | 38,200 |
| 2024/03/11 | 1,768 | 1,786 | 1,745 | 1,771 | 58,500 |
| 2024/03/08 | 1,739 | 1,784 | 1,734 | 1,776 | 53,300 |
| 2024/03/07 | 1,763 | 1,763 | 1,732 | 1,740 | 41,100 |
| 2024/03/06 | 1,762 | 1,775 | 1,757 | 1,762 | 34,500 |
| 2024/03/05 | 1,778 | 1,784 | 1,758 | 1,777 | 56,800 |
| 2024/03/04 | 1,766 | 1,805 | 1,765 | 1,803 | 99,300 |
| 2024/03/01 | 1,798 | 1,798 | 1,754 | 1,761 | 65,300 |
| 2024/02/29 | 1,833 | 1,840 | 1,790 | 1,798 | 122,800 |
| 2024/02/28 | 1,827 | 1,839 | 1,814 | 1,830 | 73,500 |
| 2024/02/27 | 1,806 | 1,830 | 1,790 | 1,824 | 66,900 |
| 2024/02/26 | 1,819 | 1,850 | 1,815 | 1,822 | 95,000 |
| 2024/02/22 | 1,842 | 1,849 | 1,802 | 1,809 | 113,000 |
| 2024/02/21 | 1,826 | 1,846 | 1,796 | 1,829 | 87,300 |
| 2024/02/20 | 1,812 | 1,840 | 1,806 | 1,826 | 122,000 |
| 2024/02/19 | 1,741 | 1,809 | 1,734 | 1,800 | 133,000 |
| 2024/02/16 | 1,706 | 1,780 | 1,702 | 1,747 | 398,300 |
| 2024/02/15 | 1,870 | 1,887 | 1,845 | 1,866 | 344,600 |
| 2024/02/14 | 1,827 | 1,834 | 1,809 | 1,830 | 110,100 |
| 2024/02/13 | 1,768 | 1,822 | 1,763 | 1,816 | 110,000 |
| 2024/02/09 | 1,765 | 1,785 | 1,759 | 1,760 | 35,200 |
| 2024/02/08 | 1,775 | 1,791 | 1,742 | 1,761 | 40,500 |
| 2024/02/07 | 1,753 | 1,790 | 1,753 | 1,787 | 37,100 |
| 2024/02/06 | 1,758 | 1,784 | 1,758 | 1,762 | 39,700 |
| 2024/02/05 | 1,750 | 1,760 | 1,735 | 1,758 | 33,500 |
| 2024/02/02 | 1,743 | 1,749 | 1,726 | 1,733 | 38,600 |
| 2024/02/01 | 1,700 | 1,774 | 1,688 | 1,759 | 133,900 |
| 2024/01/31 | 1,695 | 1,707 | 1,693 | 1,705 | 118,300 |
| 2024/01/30 | 1,706 | 1,715 | 1,696 | 1,697 | 63,900 |
| 2024/01/29 | 1,694 | 1,703 | 1,694 | 1,703 | 67,800 |
| 2024/01/26 | 1,700 | 1,703 | 1,693 | 1,694 | 70,400 |
| 2024/01/25 | 1,683 | 1,705 | 1,683 | 1,704 | 63,100 |
| 2024/01/24 | 1,690 | 1,703 | 1,690 | 1,697 | 48,600 |
| 2024/01/23 | 1,698 | 1,698 | 1,676 | 1,688 | 39,100 |
| 2024/01/22 | 1,690 | 1,704 | 1,689 | 1,700 | 74,000 |
| 2024/01/19 | 1,685 | 1,696 | 1,669 | 1,691 | 62,400 |
| 2024/01/18 | 1,676 | 1,696 | 1,675 | 1,681 | 31,600 |
| 2024/01/17 | 1,691 | 1,703 | 1,680 | 1,680 | 53,000 |
| 2024/01/16 | 1,700 | 1,705 | 1,681 | 1,683 | 35,000 |
| 2024/01/15 | 1,677 | 1,700 | 1,677 | 1,699 | 33,500 |
| 2024/01/12 | 1,699 | 1,702 | 1,669 | 1,673 | 46,500 |
| 2024/01/11 | 1,720 | 1,721 | 1,694 | 1,699 | 48,100 |
| 2024/01/10 | 1,703 | 1,717 | 1,695 | 1,706 | 72,800 |
| 2024/01/09 | 1,686 | 1,703 | 1,682 | 1,703 | 78,700 |
| 2024/01/05 | 1,675 | 1,687 | 1,659 | 1,685 | 74,400 |
| 2024/01/04 | 1,638 | 1,670 | 1,623 | 1,670 | 63,800 |
| 2023/12/29 | 1,636 | 1,643 | 1,626 | 1,638 | 44,100 |
| 2023/12/28 | 1,600 | 1,635 | 1,600 | 1,635 | 178,100 |
| 2023/12/27 | 1,600 | 1,622 | 1,598 | 1,621 | 328,900 |
| 2023/12/26 | 1,604 | 1,613 | 1,589 | 1,600 | 387,000 |
| 2023/12/25 | 1,631 | 1,634 | 1,592 | 1,592 | 303,800 |
| 2023/12/22 | 1,637 | 1,641 | 1,623 | 1,629 | 139,000 |
| 2023/12/21 | 1,632 | 1,647 | 1,631 | 1,640 | 136,300 |
| 2023/12/20 | 1,642 | 1,657 | 1,642 | 1,644 | 91,800 |
| 2023/12/19 | 1,642 | 1,654 | 1,636 | 1,638 | 97,500 |
| 2023/12/18 | 1,628 | 1,638 | 1,608 | 1,637 | 137,400 |
| 2023/12/15 | 1,653 | 1,657 | 1,636 | 1,645 | 133,100 |
| 2023/12/14 | 1,664 | 1,680 | 1,651 | 1,654 | 90,700 |
| 2023/12/13 | 1,658 | 1,674 | 1,656 | 1,663 | 56,100 |
| 2023/12/12 | 1,655 | 1,661 | 1,649 | 1,655 | 60,700 |
| 2023/12/11 | 1,651 | 1,661 | 1,648 | 1,660 | 79,700 |
| 2023/12/08 | 1,659 | 1,661 | 1,642 | 1,648 | 109,800 |
| 2023/12/07 | 1,683 | 1,684 | 1,672 | 1,673 | 47,000 |
| 2023/12/06 | 1,668 | 1,697 | 1,668 | 1,690 | 60,100 |
| 2023/12/05 | 1,664 | 1,677 | 1,664 | 1,666 | 42,100 |
| 2023/12/04 | 1,681 | 1,682 | 1,667 | 1,671 | 59,700 |
| 2023/12/01 | 1,688 | 1,703 | 1,679 | 1,686 | 54,500 |
| 2023/11/30 | 1,680 | 1,692 | 1,668 | 1,677 | 91,700 |
| 2023/11/29 | 1,686 | 1,695 | 1,682 | 1,685 | 52,000 |
| 2023/11/28 | 1,671 | 1,696 | 1,671 | 1,693 | 53,900 |
| 2023/11/27 | 1,702 | 1,710 | 1,671 | 1,671 | 58,100 |
| 2023/11/24 | 1,688 | 1,707 | 1,688 | 1,700 | 24,400 |
| 2023/11/22 | 1,700 | 1,708 | 1,685 | 1,688 | 32,000 |
| 2023/11/21 | 1,705 | 1,720 | 1,696 | 1,700 | 29,800 |
| 2023/11/20 | 1,712 | 1,719 | 1,705 | 1,705 | 27,700 |
| 2023/11/17 | 1,697 | 1,722 | 1,697 | 1,712 | 46,200 |
| 2023/11/16 | 1,662 | 1,707 | 1,662 | 1,696 | 75,800 |
| 2023/11/15 | 1,660 | 1,662 | 1,647 | 1,653 | 43,300 |
| 2023/11/14 | 1,650 | 1,672 | 1,634 | 1,658 | 62,600 |
| 2023/11/13 | 1,701 | 1,708 | 1,653 | 1,659 | 55,400 |
| 2023/11/10 | 1,690 | 1,700 | 1,668 | 1,695 | 134,600 |
| 2023/11/09 | 1,680 | 1,703 | 1,677 | 1,690 | 44,600 |
| 2023/11/08 | 1,733 | 1,734 | 1,679 | 1,685 | 89,500 |
| 2023/11/07 | 1,758 | 1,761 | 1,740 | 1,749 | 33,400 |
| 2023/11/06 | 1,761 | 1,764 | 1,741 | 1,746 | 61,000 |
| 2023/11/02 | 1,750 | 1,759 | 1,730 | 1,747 | 42,500 |
| 2023/11/01 | 1,733 | 1,754 | 1,726 | 1,744 | 88,800 |
| 2023/10/31 | 1,674 | 1,697 | 1,671 | 1,693 | 65,500 |
| 2023/10/30 | 1,727 | 1,727 | 1,672 | 1,678 | 30,000 |
| 2023/10/27 | 1,703 | 1,730 | 1,703 | 1,721 | 44,200 |
| 2023/10/26 | 1,703 | 1,718 | 1,695 | 1,702 | 41,100 |
| 2023/10/25 | 1,712 | 1,722 | 1,696 | 1,701 | 49,300 |
| 2023/10/24 | 1,706 | 1,722 | 1,685 | 1,707 | 63,900 |
| 2023/10/23 | 1,725 | 1,733 | 1,703 | 1,706 | 41,900 |
| 2023/10/20 | 1,747 | 1,756 | 1,739 | 1,747 | 31,800 |
| 2023/10/19 | 1,732 | 1,752 | 1,721 | 1,739 | 28,500 |
| 2023/10/18 | 1,760 | 1,760 | 1,704 | 1,729 | 32,100 |
| 2023/10/17 | 1,740 | 1,763 | 1,740 | 1,747 | 37,900 |
| 2023/10/16 | 1,725 | 1,747 | 1,716 | 1,735 | 40,200 |
| 2023/10/13 | 1,736 | 1,738 | 1,715 | 1,725 | 28,600 |
| 2023/10/12 | 1,742 | 1,756 | 1,734 | 1,751 | 30,500 |
| 2023/10/11 | 1,765 | 1,765 | 1,727 | 1,742 | 40,200 |
| 2023/10/10 | 1,763 | 1,774 | 1,763 | 1,763 | 19,800 |
| 2023/10/06 | 1,761 | 1,766 | 1,746 | 1,750 | 33,500 |
| 2023/10/05 | 1,713 | 1,755 | 1,713 | 1,755 | 63,400 |
| 2023/10/04 | 1,689 | 1,724 | 1,684 | 1,709 | 90,900 |
| 2023/10/03 | 1,737 | 1,741 | 1,712 | 1,716 | 51,600 |