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
1988/12/28 2,340 2,360 2,280 2,350 78,000
1988/12/27 2,220 2,310 2,210 2,310 51,000
1988/12/26 2,220 2,220 2,180 2,180 12,000
1988/12/24 2,240 2,250 2,200 2,230 17,000
1988/12/23 2,300 2,300 2,180 2,210 83,000
1988/12/22 2,240 2,280 2,200 2,280 32,000
1988/12/21 2,260 2,340 2,250 2,300 56,000
1988/12/20 2,190 2,300 2,190 2,290 70,000
1988/12/19 2,160 2,230 2,160 2,230 47,000
1988/12/16 2,210 2,210 2,170 2,190 39,000
1988/12/15 2,170 2,200 2,170 2,170 27,000
1988/12/14 2,210 2,250 2,210 2,210 27,000
1988/12/13 2,200 2,200 2,170 2,170 54,000
1988/12/12 2,190 2,210 2,180 2,210 36,000
1988/12/09 2,190 2,220 2,170 2,210 72,000
1988/12/08 2,200 2,250 2,180 2,210 158,000
1988/12/07 2,080 2,240 2,080 2,240 113,000
1988/12/06 2,100 2,100 2,050 2,100 30,000
1988/12/05 2,000 2,100 2,000 2,100 25,000
1988/12/03 2,000 2,040 2,000 2,040 12,000
1988/12/02 2,000 2,000 2,000 2,000 30,000
1988/12/01 1,970 2,070 1,970 1,980 59,000
1988/11/30 2,150 2,150 2,040 2,040 37,000
1988/11/29 1,970 2,190 1,970 2,190 43,000
1988/11/28 1,960 1,990 1,960 1,980 32,000
1988/11/26 2,090 2,090 2,090 2,090 9,000
1988/11/25 2,120 2,190 2,110 2,190 23,000
1988/11/24 2,150 2,160 2,130 2,160 19,000
1988/11/22 2,200 2,250 2,180 2,180 13,000
1988/11/21 2,170 2,170 2,170 2,170 25,000
1988/11/18 2,420 2,470 2,400 2,430 141,000
1988/11/17 2,300 2,500 2,260 2,410 315,000
1988/11/16 2,060 2,300 2,050 2,300 299,000
1988/11/15 1,880 2,100 1,880 2,100 69,000
1988/11/14 1,870 1,900 1,870 1,900 17,000
1988/11/11 1,860 1,900 1,860 1,900 21,000
1988/11/10 1,860 1,900 1,860 1,900 25,000
1988/11/09 1,880 1,910 1,880 1,910 13,000
1988/11/07 1,900 2,050 1,900 2,050 27,000
1988/11/05 1,910 1,910 1,900 1,900 5,000
1988/11/04 1,920 1,920 1,870 1,880 11,000
1988/11/02 1,860 1,980 1,860 1,950 60,000
1988/11/01 1,850 1,890 1,850 1,880 74,000
1988/10/31 1,850 1,860 1,850 1,860 30,000
1988/10/29 1,970 1,970 1,950 1,950 8,000
1988/10/28 2,000 2,000 2,000 2,000 5,000
1988/10/27 2,020 2,020 2,000 2,000 18,000
1988/10/26 2,040 2,040 1,990 2,020 24,000
1988/10/25 2,070 2,070 2,030 2,050 6,000
1988/10/24 2,040 2,060 2,040 2,060 8,000
1988/10/22 2,050 2,050 2,000 2,000 3,000
1988/10/21 2,050 2,050 1,990 2,000 12,000
1988/10/20 2,060 2,060 2,040 2,040 14,000
1988/10/19 2,060 2,070 2,040 2,070 14,000
1988/10/18 2,040 2,100 2,040 2,090 28,000
1988/10/17 2,010 2,090 2,000 2,000 10,000
1988/10/14 1,990 2,000 1,990 2,000 10,000
1988/10/13 2,040 2,040 2,010 2,040 10,000
1988/10/12 2,050 2,070 2,050 2,050 9,000
1988/10/11 2,070 2,070 2,070 2,070 1,000
1988/10/07 2,060 2,070 2,060 2,070 5,000
1988/10/06 2,060 2,060 2,010 2,010 16,000
1988/10/05 2,010 2,060 2,010 2,060 21,000
1988/10/04 2,020 2,020 2,020 2,020 25,000
1988/10/03 2,060 2,060 2,030 2,030 30,000
1988/10/01 2,070 2,070 2,060 2,060 13,000
1988/09/30 2,080 2,080 2,060 2,060 13,000
1988/09/29 2,130 2,130 2,080 2,080 26,000
1988/09/28 2,130 2,140 2,100 2,100 79,000
1988/09/27 2,130 2,130 2,120 2,120 15,000
1988/09/26 2,100 2,150 2,100 2,150 87,000
1988/09/24 2,140 2,140 2,110 2,130 43,000
1988/09/22 2,110 2,140 2,100 2,110 76,000
1988/09/21 2,140 2,150 2,100 2,150 39,000
1988/09/20 2,140 2,150 2,080 2,100 30,000
1988/09/19 2,150 2,150 2,150 2,150 17,000
1988/09/16 2,110 2,120 2,060 2,080 25,000
1988/09/14 2,130 2,150 2,120 2,140 58,000
1988/09/13 2,130 2,130 2,110 2,120 34,000
1988/09/12 2,120 2,130 2,120 2,130 21,000
1988/09/09 2,130 2,130 2,100 2,100 50,000
1988/09/08 2,060 2,100 2,050 2,100 36,000
1988/09/07 2,050 2,100 2,050 2,100 40,000
1988/09/06 2,060 2,060 2,000 2,050 17,000
1988/09/05 2,060 2,060 2,000 2,010 17,000
1988/09/03 2,060 2,060 2,060 2,060 15,000
1988/09/02 2,070 2,070 2,060 2,060 27,000
1988/09/01 2,040 2,060 1,980 2,060 83,000
1988/08/31 2,080 2,080 2,030 2,030 32,000
1988/08/30 2,000 2,000 1,950 2,000 65,000
1988/08/29 1,950 2,000 1,950 2,000 2,000
1988/08/27 1,940 1,940 1,940 1,940 8,000
1988/08/26 1,950 1,950 1,940 1,950 6,000
1988/08/25 2,000 2,000 1,970 2,000 9,000
1988/08/24 2,000 2,000 1,960 2,000 11,000
1988/08/23 2,000 2,020 2,000 2,000 16,000
1988/08/22 2,010 2,010 1,950 1,950 47,000
1988/08/19 2,010 2,010 1,980 2,000 17,000
1988/08/18 1,970 2,020 1,970 1,980 23,000
1988/08/17 1,950 1,960 1,950 1,960 11,000
1988/08/16 1,960 2,020 1,960 1,970 22,000
1988/08/15 1,930 1,940 1,930 1,940 14,000
1988/08/12 1,950 1,990 1,950 1,950 30,000
1988/08/11 1,950 1,950 1,930 1,930 9,000
1988/08/10 1,890 1,950 1,890 1,950 12,000
1988/08/09 1,920 1,920 1,920 1,920 4,000
1988/08/08 1,910 1,920 1,910 1,920 16,000
1988/08/06 1,910 1,910 1,910 1,910 7,000
1988/08/05 1,910 1,910 1,910 1,910 19,000
1988/08/04 1,920 1,930 1,910 1,920 13,000
1988/08/03 1,900 1,910 1,900 1,910 14,000
1988/08/02 1,890 1,910 1,890 1,910 74,000
1988/08/01 1,960 1,960 1,880 1,910 40,000
1988/07/30 1,940 1,940 1,930 1,930 49,000
1988/07/29 1,990 1,990 1,930 1,930 33,000
1988/07/28 1,910 2,000 1,910 1,930 40,000
1988/07/27 1,880 1,910 1,880 1,910 64,000
1988/07/26 1,950 1,990 1,900 1,900 22,000
1988/07/25 1,870 1,870 1,870 1,870 6,000
1988/07/23 1,950 1,950 1,860 1,860 70,000
1988/07/22 1,890 1,890 1,860 1,860 46,000
1988/07/21 1,880 1,940 1,880 1,940 65,000
1988/07/20 1,950 1,950 1,890 1,890 56,000
1988/07/19 2,000 2,000 1,950 1,960 136,000
1988/07/18 2,010 2,060 2,010 2,060 10,000
1988/07/15 2,140 2,140 2,010 2,010 65,000
1988/07/14 2,090 2,100 2,070 2,100 17,000
1988/07/13 2,000 2,040 1,980 1,980 46,000
1988/07/12 2,000 2,000 1,990 1,990 57,000
1988/07/11 1,970 1,990 1,970 1,980 19,000
1988/07/08 2,000 2,000 1,970 1,970 9,000
1988/07/07 2,020 2,050 1,960 1,970 79,000
1988/07/06 2,080 2,080 2,050 2,060 43,000
1988/07/05 2,090 2,090 2,080 2,080 15,000
1988/07/04 2,090 2,090 2,090 2,090 1,000
1988/07/02 2,080 2,130 2,080 2,090 23,000
1988/07/01 2,140 2,170 2,080 2,080 99,000
1988/06/30 2,080 2,110 2,080 2,090 58,000
1988/06/29 2,040 2,050 2,040 2,040 12,000
1988/06/28 2,020 2,030 2,010 2,020 44,000
1988/06/27 2,010 2,050 2,010 2,050 21,000
1988/06/25 2,000 2,020 2,000 2,010 31,000
1988/06/24 2,050 2,090 2,040 2,040 48,000
1988/06/23 2,070 2,070 2,030 2,040 51,000
1988/06/22 2,090 2,090 2,060 2,060 21,000
1988/06/21 2,080 2,080 2,060 2,060 57,000
1988/06/20 2,100 2,100 2,060 2,090 41,000
1988/06/17 2,010 2,090 2,010 2,090 34,000
1988/06/16 2,010 2,020 1,960 1,960 32,000
1988/06/15 2,030 2,060 2,030 2,030 24,000
1988/06/14 2,040 2,040 2,030 2,030 68,000
1988/06/13 2,050 2,080 2,020 2,020 35,000
1988/06/10 2,010 2,050 2,010 2,050 18,000
1988/06/09 2,080 2,100 2,050 2,090 20,000
1988/06/08 2,080 2,080 2,080 2,080 33,000
1988/06/07 2,080 2,090 2,080 2,080 48,000
1988/06/06 2,050 2,090 2,050 2,080 18,000
1988/06/04 2,070 2,070 2,030 2,030 36,000
1988/06/03 2,100 2,110 2,060 2,100 43,000
1988/06/02 2,130 2,130 2,100 2,130 40,000
1988/06/01 2,100 2,130 2,070 2,130 43,000
1988/05/31 2,060 2,100 2,060 2,100 20,000
1988/05/30 2,150 2,150 2,080 2,080 23,000
1988/05/28 2,180 2,180 2,100 2,100 21,000
1988/05/27 2,140 2,200 2,120 2,160 90,000
1988/05/26 2,100 2,150 2,100 2,100 65,000
1988/05/25 2,040 2,090 2,040 2,080 7,000
1988/05/24 2,070 2,100 2,050 2,080 30,000
1988/05/23 2,050 2,070 2,050 2,050 16,000
1988/05/20 2,080 2,100 2,060 2,100 19,000
1988/05/19 2,090 2,090 2,040 2,080 7,000
1988/05/18 2,090 2,100 2,050 2,050 25,000
1988/05/17 2,100 2,100 2,060 2,060 26,000
1988/05/16 2,080 2,100 2,070 2,070 24,000
1988/05/13 2,110 2,110 2,080 2,080 21,000
1988/05/12 2,110 2,130 2,050 2,090 63,000
1988/05/11 2,160 2,160 2,110 2,110 46,000
1988/05/10 2,120 2,150 2,100 2,150 16,000
1988/05/09 2,120 2,150 2,120 2,120 24,000
1988/05/07 2,140 2,140 2,080 2,120 36,000
1988/05/06 2,170 2,180 2,130 2,150 40,000
1988/05/02 2,210 2,230 2,160 2,170 34,000
1988/04/30 2,190 2,240 2,180 2,190 27,000
1988/04/28 2,250 2,280 2,220 2,230 79,000
1988/04/27 2,330 2,340 2,200 2,210 203,000
1988/04/26 2,340 2,350 2,260 2,290 633,000
1988/04/25 2,040 2,280 2,020 2,260 455,000
1988/04/23 2,080 2,100 2,010 2,010 149,000
1988/04/22 1,990 2,070 1,980 2,070 148,000
1988/04/21 2,030 2,030 1,920 1,970 166,000
1988/04/20 1,850 2,070 1,830 2,030 183,000
1988/04/19 1,760 1,850 1,760 1,820 24,000
1988/04/18 1,810 1,830 1,780 1,780 28,000
1988/04/15 1,780 1,830 1,780 1,830 4,000
1988/04/14 1,780 1,780 1,770 1,770 17,000
1988/04/13 1,800 1,800 1,770 1,770 19,000
1988/04/12 1,770 1,830 1,770 1,820 3,000
1988/04/11 1,760 1,760 1,750 1,760 23,000
1988/04/08 1,850 1,860 1,780 1,790 12,000
1988/04/07 1,780 1,820 1,770 1,820 29,000
1988/04/06 1,840 1,860 1,830 1,830 24,000
1988/04/05 1,840 1,840 1,830 1,830 11,000
1988/04/04 1,830 1,830 1,750 1,750 40,000
1988/04/02 1,800 1,870 1,800 1,860 7,000
1988/04/01 1,800 1,800 1,780 1,780 13,000
1988/03/31 1,750 1,770 1,750 1,770 25,000
1988/03/30 1,770 1,770 1,760 1,760 24,000
1988/03/29 1,780 1,800 1,780 1,780 11,000
1988/03/28 1,760 1,770 1,750 1,750 25,000
1988/03/26 1,790 1,790 1,790 1,790 1,000
1988/03/25 1,760 1,760 1,760 1,760 15,000
1988/03/24 1,760 1,810 1,760 1,800 13,000
1988/03/23 1,790 1,790 1,750 1,750 25,000
1988/03/22 1,780 1,810 1,780 1,790 43,000
1988/03/18 1,860 1,860 1,800 1,800 18,000
1988/03/17 1,860 1,870 1,860 1,860 8,000
1988/03/16 1,910 1,910 1,880 1,900 39,000
1988/03/15 1,910 1,920 1,880 1,880 12,000
1988/03/14 1,930 1,930 1,880 1,880 18,000
1988/03/11 1,860 1,920 1,850 1,900 36,000
1988/03/10 1,900 1,900 1,850 1,900 87,000
1988/03/09 1,860 1,950 1,860 1,920 62,000
1988/03/08 1,930 1,930 1,880 1,890 22,000
1988/03/07 1,960 1,960 1,930 1,930 48,000
1988/03/05 2,000 2,000 1,960 2,000 37,000
1988/03/04 1,960 2,010 1,960 2,010 65,000
1988/03/03 2,000 2,020 1,970 2,000 134,000
1988/03/02 1,950 2,100 1,920 2,070 401,000
1988/03/01 1,900 1,920 1,850 1,910 120,000
1988/02/29 1,700 1,700 1,700 1,700 105,000
1988/02/27 1,720 1,720 1,700 1,700 31,000
1988/02/26 1,700 1,740 1,700 1,720 55,000
1988/02/25 1,680 1,700 1,680 1,700 24,000
1988/02/24 1,690 1,700 1,690 1,690 37,000
1988/02/23 1,660 1,690 1,660 1,690 31,000
1988/02/22 1,700 1,700 1,660 1,660 34,000
1988/02/19 1,700 1,700 1,700 1,700 25,000
1988/02/18 1,740 1,740 1,720 1,720 10,000
1988/02/17 1,720 1,740 1,720 1,740 14,000
1988/02/16 1,700 1,750 1,700 1,740 26,000
1988/02/15 1,690 1,720 1,690 1,720 10,000
1988/02/12 1,720 1,720 1,720 1,720 11,000
1988/02/10 1,740 1,740 1,730 1,730 2,000
1988/02/09 1,790 1,790 1,750 1,750 7,000
1988/02/08 1,800 1,800 1,790 1,790 7,000
1988/02/06 1,780 1,780 1,780 1,780 3,000
1988/02/05 1,800 1,800 1,800 1,800 10,000
1988/02/04 1,840 1,840 1,800 1,800 12,000
1988/02/03 1,880 1,880 1,820 1,820 16,000
1988/02/02 1,850 1,900 1,840 1,900 63,000
1988/02/01 1,840 1,850 1,840 1,840 7,000
1988/01/29 1,860 1,860 1,860 1,860 8,000
1988/01/28 1,900 1,900 1,870 1,900 47,000
1988/01/27 1,900 1,930 1,900 1,900 41,000
1988/01/26 1,890 1,940 1,870 1,940 87,000
1988/01/25 1,880 1,900 1,850 1,870 55,000
1988/01/22 1,880 1,900 1,850 1,850 8,000
1988/01/21 1,910 1,910 1,860 1,900 79,000
1988/01/20 1,830 1,940 1,820 1,900 92,000
1988/01/19 1,800 1,800 1,800 1,800 59,000
1988/01/18 1,730 1,800 1,730 1,800 32,000
1988/01/14 1,710 1,720 1,700 1,710 79,000
1988/01/13 1,670 1,720 1,660 1,720 8,000
1988/01/12 1,650 1,660 1,650 1,660 7,000
1988/01/08 1,610 1,610 1,610 1,610 10,000
1988/01/07 1,610 1,610 1,590 1,600 11,000
1988/01/06 1,650 1,650 1,590 1,590 28,000
1988/01/05 1,600 1,610 1,600 1,610 20,000

このページの先頭へ