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 |
|---|---|---|---|---|---|
| 2025/06/13 | 2,168 | 2,232 | 2,159 | 2,208 | 35,800 |
| 2025/06/12 | 2,203 | 2,214 | 2,176 | 2,177 | 13,900 |
| 2025/06/11 | 2,181 | 2,222 | 2,164 | 2,203 | 22,400 |
| 2025/06/10 | 2,200 | 2,221 | 2,163 | 2,181 | 30,300 |
| 2025/06/09 | 2,212 | 2,234 | 2,178 | 2,193 | 18,700 |
| 2025/06/06 | 2,214 | 2,233 | 2,211 | 2,211 | 10,100 |
| 2025/06/05 | 2,209 | 2,236 | 2,201 | 2,214 | 19,400 |
| 2025/06/04 | 2,150 | 2,247 | 2,150 | 2,236 | 42,900 |
| 2025/06/03 | 2,141 | 2,149 | 2,112 | 2,145 | 48,200 |
| 2025/06/02 | 2,181 | 2,195 | 2,133 | 2,147 | 28,100 |
| 2025/05/30 | 2,175 | 2,209 | 2,165 | 2,192 | 21,000 |
| 2025/05/29 | 2,189 | 2,210 | 2,181 | 2,188 | 29,000 |
| 2025/05/28 | 2,178 | 2,193 | 2,160 | 2,171 | 21,000 |
| 2025/05/27 | 2,145 | 2,160 | 2,120 | 2,158 | 21,800 |
| 2025/05/26 | 2,156 | 2,175 | 2,136 | 2,145 | 11,800 |
| 2025/05/23 | 2,173 | 2,173 | 2,151 | 2,156 | 14,700 |
| 2025/05/22 | 2,160 | 2,174 | 2,143 | 2,147 | 18,500 |
| 2025/05/21 | 2,178 | 2,213 | 2,165 | 2,174 | 14,500 |
| 2025/05/20 | 2,203 | 2,218 | 2,162 | 2,191 | 34,600 |
| 2025/05/19 | 2,218 | 2,237 | 2,173 | 2,198 | 21,100 |
| 2025/05/16 | 2,192 | 2,238 | 2,156 | 2,221 | 52,000 |
| 2025/05/15 | 2,165 | 2,259 | 2,115 | 2,192 | 64,900 |
| 2025/05/14 | 2,250 | 2,293 | 2,179 | 2,194 | 30,800 |
| 2025/05/13 | 2,205 | 2,244 | 2,193 | 2,221 | 24,800 |
| 2025/05/12 | 2,173 | 2,200 | 2,170 | 2,192 | 17,300 |
| 2025/05/09 | 2,169 | 2,247 | 2,100 | 2,172 | 108,400 |
| 2025/05/08 | 2,166 | 2,166 | 2,117 | 2,144 | 21,200 |
| 2025/05/07 | 2,104 | 2,224 | 2,050 | 2,166 | 87,500 |
| 2025/05/02 | 2,109 | 2,150 | 2,084 | 2,123 | 26,400 |
| 2025/05/01 | 2,157 | 2,165 | 2,104 | 2,120 | 27,600 |
| 2025/04/30 | 2,198 | 2,201 | 2,133 | 2,155 | 33,400 |
| 2025/04/28 | 2,206 | 2,221 | 2,179 | 2,183 | 19,900 |
| 2025/04/25 | 2,164 | 2,213 | 2,162 | 2,175 | 44,100 |
| 2025/04/24 | 2,174 | 2,193 | 2,156 | 2,159 | 16,600 |
| 2025/04/23 | 2,178 | 2,190 | 2,156 | 2,157 | 20,500 |
| 2025/04/22 | 2,121 | 2,157 | 2,121 | 2,147 | 15,300 |
| 2025/04/21 | 2,148 | 2,167 | 2,118 | 2,118 | 16,800 |
| 2025/04/18 | 2,126 | 2,163 | 2,126 | 2,157 | 16,400 |
| 2025/04/17 | 2,086 | 2,140 | 2,086 | 2,134 | 35,900 |
| 2025/04/16 | 2,158 | 2,158 | 2,084 | 2,090 | 15,500 |
| 2025/04/15 | 2,122 | 2,167 | 2,087 | 2,141 | 55,700 |
| 2025/04/14 | 2,071 | 2,143 | 2,059 | 2,122 | 45,100 |
| 2025/04/11 | 1,995 | 2,046 | 1,952 | 2,039 | 32,700 |
| 2025/04/10 | 2,098 | 2,098 | 2,016 | 2,036 | 26,900 |
| 2025/04/09 | 1,967 | 1,995 | 1,937 | 1,964 | 38,900 |
| 2025/04/08 | 1,984 | 2,027 | 1,953 | 2,017 | 63,100 |
| 2025/04/07 | 1,889 | 1,955 | 1,851 | 1,904 | 70,700 |
| 2025/04/04 | 2,058 | 2,067 | 1,995 | 2,038 | 64,100 |
| 2025/04/03 | 2,102 | 2,122 | 2,086 | 2,108 | 56,500 |
| 2025/04/02 | 2,224 | 2,255 | 2,173 | 2,194 | 51,800 |
| 2025/04/01 | 2,210 | 2,234 | 2,200 | 2,205 | 26,400 |
| 2025/03/31 | 2,224 | 2,231 | 2,198 | 2,210 | 40,100 |
| 2025/03/28 | 2,289 | 2,289 | 2,248 | 2,256 | 36,300 |
| 2025/03/27 | 2,285 | 2,306 | 2,267 | 2,295 | 44,400 |
| 2025/03/26 | 2,290 | 2,301 | 2,268 | 2,285 | 37,000 |
| 2025/03/25 | 2,272 | 2,296 | 2,261 | 2,286 | 39,800 |
| 2025/03/24 | 2,300 | 2,300 | 2,260 | 2,270 | 21,800 |
| 2025/03/21 | 2,350 | 2,355 | 2,297 | 2,297 | 45,500 |
| 2025/03/19 | 2,285 | 2,370 | 2,285 | 2,342 | 42,800 |
| 2025/03/18 | 2,267 | 2,346 | 2,262 | 2,319 | 87,800 |
| 2025/03/17 | 2,222 | 2,273 | 2,215 | 2,241 | 47,300 |
| 2025/03/14 | 2,284 | 2,290 | 2,215 | 2,222 | 67,800 |
| 2025/03/13 | 2,262 | 2,310 | 2,260 | 2,281 | 64,300 |
| 2025/03/12 | 2,259 | 2,299 | 2,259 | 2,269 | 75,200 |
| 2025/03/11 | 2,289 | 2,295 | 2,216 | 2,260 | 61,200 |
| 2025/03/10 | 2,370 | 2,370 | 2,310 | 2,310 | 44,500 |
| 2025/03/07 | 2,364 | 2,397 | 2,342 | 2,370 | 77,700 |
| 2025/03/06 | 2,340 | 2,376 | 2,335 | 2,364 | 111,900 |
| 2025/03/05 | 2,220 | 2,340 | 2,220 | 2,335 | 159,600 |
| 2025/03/04 | 2,238 | 2,239 | 2,190 | 2,212 | 134,600 |
| 2025/03/03 | 2,185 | 2,233 | 2,166 | 2,233 | 231,900 |
| 2025/02/28 | 1,963 | 2,199 | 1,962 | 2,135 | 785,400 |
| 2025/02/27 | 1,943 | 1,974 | 1,943 | 1,961 | 47,800 |
| 2025/02/26 | 1,930 | 1,964 | 1,924 | 1,943 | 87,000 |
| 2025/02/25 | 1,962 | 1,970 | 1,922 | 1,945 | 87,700 |
| 2025/02/21 | 1,956 | 1,976 | 1,919 | 1,976 | 85,900 |
| 2025/02/20 | 1,977 | 2,003 | 1,964 | 1,965 | 92,400 |
| 2025/02/19 | 1,980 | 2,009 | 1,980 | 2,000 | 74,300 |
| 2025/02/18 | 2,051 | 2,068 | 1,973 | 2,000 | 114,300 |
| 2025/02/17 | 2,005 | 2,083 | 2,005 | 2,050 | 97,800 |
| 2025/02/14 | 2,000 | 2,013 | 1,988 | 2,005 | 93,200 |
| 2025/02/13 | 2,005 | 2,023 | 1,983 | 2,000 | 65,200 |
| 2025/02/12 | 1,984 | 1,984 | 1,939 | 1,965 | 119,100 |
| 2025/02/10 | 1,998 | 2,000 | 1,974 | 1,974 | 31,900 |
| 2025/02/07 | 2,012 | 2,025 | 1,990 | 1,998 | 42,200 |
| 2025/02/06 | 2,026 | 2,040 | 2,012 | 2,012 | 29,800 |
| 2025/02/05 | 2,041 | 2,045 | 2,019 | 2,019 | 41,700 |
| 2025/02/04 | 2,038 | 2,043 | 2,011 | 2,030 | 45,400 |
| 2025/02/03 | 2,062 | 2,079 | 2,020 | 2,023 | 71,000 |
| 2025/01/31 | 2,060 | 2,074 | 2,047 | 2,072 | 62,500 |
| 2025/01/30 | 2,021 | 2,059 | 2,018 | 2,055 | 132,500 |
| 2025/01/29 | 2,000 | 2,046 | 2,000 | 2,046 | 91,700 |
| 2025/01/28 | 2,007 | 2,052 | 2,007 | 2,038 | 67,400 |
| 2025/01/27 | 2,008 | 2,033 | 2,008 | 2,023 | 59,900 |
| 2025/01/24 | 1,981 | 2,035 | 1,980 | 2,008 | 34,800 |
| 2025/01/23 | 2,003 | 2,016 | 1,991 | 2,008 | 43,000 |
| 2025/01/22 | 2,000 | 2,016 | 1,993 | 2,006 | 43,600 |
| 2025/01/21 | 1,997 | 2,002 | 1,978 | 2,000 | 38,400 |
| 2025/01/20 | 1,978 | 1,992 | 1,963 | 1,974 | 58,800 |
| 2025/01/17 | 1,968 | 1,989 | 1,932 | 1,955 | 87,200 |
| 2025/01/16 | 2,005 | 2,005 | 1,956 | 1,981 | 59,500 |
| 2025/01/15 | 1,947 | 2,005 | 1,947 | 2,005 | 66,100 |
| 2025/01/14 | 1,976 | 1,976 | 1,917 | 1,947 | 48,300 |
| 2025/01/10 | 1,935 | 1,976 | 1,934 | 1,968 | 61,900 |
| 2025/01/09 | 1,932 | 1,960 | 1,932 | 1,935 | 42,300 |
| 2025/01/08 | 1,928 | 1,960 | 1,912 | 1,939 | 53,300 |
| 2025/01/07 | 1,998 | 2,008 | 1,926 | 1,939 | 68,600 |
| 2025/01/06 | 1,994 | 2,035 | 1,991 | 2,013 | 113,800 |
| 2024/12/30 | 1,913 | 2,003 | 1,913 | 1,991 | 104,700 |
| 2024/12/27 | 1,845 | 1,918 | 1,845 | 1,913 | 183,800 |
| 2024/12/26 | 1,860 | 1,900 | 1,860 | 1,890 | 511,700 |
| 2024/12/25 | 1,851 | 1,876 | 1,851 | 1,875 | 199,600 |
| 2024/12/24 | 1,881 | 1,884 | 1,864 | 1,871 | 149,000 |
| 2024/12/23 | 1,874 | 1,888 | 1,871 | 1,885 | 152,100 |
| 2024/12/20 | 1,881 | 1,890 | 1,863 | 1,863 | 127,500 |
| 2024/12/19 | 1,850 | 1,898 | 1,850 | 1,875 | 93,100 |
| 2024/12/18 | 1,918 | 1,922 | 1,881 | 1,894 | 75,000 |
| 2024/12/17 | 1,922 | 1,933 | 1,914 | 1,919 | 48,000 |
| 2024/12/16 | 1,922 | 1,933 | 1,913 | 1,917 | 73,300 |
| 2024/12/13 | 1,931 | 1,955 | 1,919 | 1,929 | 80,400 |
| 2024/12/12 | 1,944 | 1,956 | 1,935 | 1,940 | 71,400 |
| 2024/12/11 | 1,932 | 1,940 | 1,917 | 1,933 | 62,100 |
| 2024/12/10 | 1,985 | 1,988 | 1,922 | 1,943 | 85,100 |
| 2024/12/09 | 1,996 | 2,007 | 1,982 | 1,982 | 47,900 |
| 2024/12/06 | 1,998 | 2,007 | 1,984 | 2,000 | 27,300 |
| 2024/12/05 | 2,002 | 2,021 | 1,984 | 1,994 | 41,800 |
| 2024/12/04 | 2,001 | 2,038 | 1,995 | 1,995 | 23,800 |
| 2024/12/03 | 2,000 | 2,037 | 2,000 | 2,014 | 34,800 |
| 2024/12/02 | 1,985 | 2,004 | 1,985 | 1,992 | 22,800 |
| 2024/11/29 | 2,005 | 2,019 | 1,980 | 1,980 | 32,300 |
| 2024/11/28 | 1,989 | 2,013 | 1,989 | 2,003 | 22,000 |
| 2024/11/27 | 2,006 | 2,014 | 1,988 | 1,995 | 26,500 |
| 2024/11/26 | 2,012 | 2,032 | 2,002 | 2,004 | 12,700 |
| 2024/11/25 | 2,032 | 2,044 | 2,015 | 2,015 | 50,600 |
| 2024/11/22 | 2,019 | 2,056 | 2,019 | 2,030 | 17,600 |
| 2024/11/21 | 1,993 | 2,029 | 1,993 | 2,019 | 18,100 |
| 2024/11/20 | 1,989 | 2,009 | 1,989 | 1,993 | 11,300 |
| 2024/11/19 | 1,965 | 1,999 | 1,965 | 1,989 | 22,800 |
| 2024/11/18 | 1,974 | 1,986 | 1,960 | 1,972 | 12,600 |
| 2024/11/15 | 1,952 | 1,974 | 1,950 | 1,974 | 35,200 |
| 2024/11/14 | 1,946 | 1,964 | 1,923 | 1,947 | 29,400 |
| 2024/11/13 | 1,960 | 1,970 | 1,938 | 1,946 | 38,200 |
| 2024/11/12 | 2,000 | 2,005 | 1,941 | 1,958 | 115,800 |
| 2024/11/11 | 2,030 | 2,065 | 2,030 | 2,045 | 33,200 |
| 2024/11/08 | 2,047 | 2,059 | 2,020 | 2,035 | 22,100 |
| 2024/11/07 | 2,024 | 2,043 | 2,009 | 2,028 | 18,500 |
| 2024/11/06 | 2,007 | 2,035 | 2,006 | 2,015 | 17,100 |
| 2024/11/05 | 1,989 | 2,010 | 1,975 | 1,987 | 10,600 |
| 2024/11/01 | 1,985 | 2,002 | 1,960 | 1,960 | 20,400 |
| 2024/10/31 | 2,000 | 2,020 | 1,971 | 2,000 | 63,200 |
| 2024/10/30 | 2,003 | 2,033 | 1,990 | 1,999 | 77,300 |
| 2024/10/29 | 2,000 | 2,016 | 2,000 | 2,003 | 13,100 |
| 2024/10/28 | 1,981 | 2,011 | 1,981 | 1,997 | 18,200 |
| 2024/10/25 | 1,971 | 1,990 | 1,951 | 1,979 | 22,500 |
| 2024/10/24 | 1,952 | 1,982 | 1,952 | 1,973 | 19,300 |
| 2024/10/23 | 1,982 | 1,986 | 1,950 | 1,964 | 31,800 |
| 2024/10/22 | 2,001 | 2,006 | 1,976 | 1,983 | 14,200 |
| 2024/10/21 | 2,014 | 2,025 | 2,005 | 2,005 | 6,200 |
| 2024/10/18 | 2,030 | 2,046 | 1,993 | 2,015 | 21,400 |
| 2024/10/17 | 2,071 | 2,077 | 2,035 | 2,036 | 14,400 |
| 2024/10/16 | 2,055 | 2,094 | 2,055 | 2,071 | 15,600 |
| 2024/10/15 | 2,050 | 2,093 | 2,050 | 2,070 | 17,700 |
| 2024/10/11 | 2,074 | 2,080 | 2,044 | 2,049 | 16,300 |
| 2024/10/10 | 2,065 | 2,077 | 2,052 | 2,074 | 14,100 |
| 2024/10/09 | 2,068 | 2,082 | 2,033 | 2,058 | 30,300 |
| 2024/10/08 | 2,064 | 2,092 | 2,051 | 2,065 | 12,600 |
| 2024/10/07 | 2,148 | 2,148 | 2,091 | 2,093 | 19,600 |
| 2024/10/04 | 2,085 | 2,120 | 2,085 | 2,113 | 12,000 |
| 2024/10/03 | 2,101 | 2,111 | 2,085 | 2,089 | 6,900 |
| 2024/10/02 | 2,089 | 2,119 | 2,057 | 2,064 | 22,100 |
| 2024/10/01 | 2,081 | 2,106 | 2,079 | 2,089 | 12,500 |
| 2024/09/30 | 2,035 | 2,085 | 2,035 | 2,061 | 27,200 |
| 2024/09/27 | 2,099 | 2,130 | 2,084 | 2,085 | 46,400 |
| 2024/09/26 | 2,061 | 2,127 | 2,053 | 2,111 | 54,800 |
| 2024/09/25 | 2,067 | 2,067 | 2,038 | 2,050 | 23,900 |
| 2024/09/24 | 2,109 | 2,109 | 2,028 | 2,058 | 21,400 |
| 2024/09/20 | 2,063 | 2,080 | 2,036 | 2,059 | 65,000 |
| 2024/09/19 | 2,048 | 2,050 | 2,022 | 2,042 | 20,600 |
| 2024/09/18 | 2,032 | 2,038 | 2,004 | 2,035 | 31,200 |
| 2024/09/17 | 2,015 | 2,015 | 1,990 | 2,015 | 18,900 |
| 2024/09/13 | 2,012 | 2,023 | 1,980 | 1,987 | 38,000 |
| 2024/09/12 | 1,987 | 2,034 | 1,983 | 2,030 | 45,200 |
| 2024/09/11 | 1,965 | 1,970 | 1,932 | 1,947 | 20,000 |
| 2024/09/10 | 1,986 | 2,011 | 1,967 | 1,967 | 10,200 |
| 2024/09/09 | 1,951 | 2,005 | 1,945 | 1,988 | 25,300 |
| 2024/09/06 | 1,977 | 1,985 | 1,949 | 1,957 | 35,900 |
| 2024/09/05 | 1,970 | 2,000 | 1,947 | 1,977 | 21,000 |
| 2024/09/04 | 2,032 | 2,047 | 1,966 | 1,980 | 20,200 |
| 2024/09/03 | 2,040 | 2,089 | 2,036 | 2,066 | 24,600 |
| 2024/09/02 | 2,099 | 2,100 | 2,022 | 2,026 | 31,800 |
| 2024/08/30 | 2,076 | 2,076 | 2,031 | 2,060 | 86,500 |
| 2024/08/29 | 2,095 | 2,133 | 2,073 | 2,089 | 31,300 |
| 2024/08/28 | 2,128 | 2,147 | 2,090 | 2,105 | 21,300 |
| 2024/08/27 | 2,129 | 2,154 | 2,107 | 2,128 | 75,500 |
| 2024/08/26 | 2,150 | 2,159 | 2,118 | 2,146 | 97,000 |
| 2024/08/23 | 2,126 | 2,155 | 2,114 | 2,150 | 27,300 |
| 2024/08/22 | 2,139 | 2,158 | 2,087 | 2,131 | 38,400 |
| 2024/08/21 | 2,107 | 2,147 | 2,107 | 2,139 | 43,600 |
| 2024/08/20 | 2,117 | 2,130 | 2,099 | 2,130 | 23,200 |
| 2024/08/19 | 2,086 | 2,117 | 2,082 | 2,100 | 37,000 |