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 |
---|---|---|---|---|---|
1998/12/30 | 504 | 506 | 504 | 506 | 5,000 |
1998/12/29 | 512 | 512 | 512 | 512 | 2,000 |
1998/12/28 | 504 | 511 | 504 | 511 | 5,000 |
1998/12/25 | 502 | 504 | 502 | 504 | 18,000 |
1998/12/24 | 535 | 535 | 500 | 500 | 8,000 |
1998/12/22 | 559 | 560 | 557 | 560 | 11,000 |
1998/12/21 | 541 | 570 | 541 | 560 | 23,000 |
1998/12/18 | 540 | 541 | 540 | 540 | 8,000 |
1998/12/17 | 560 | 560 | 530 | 530 | 23,000 |
1998/12/16 | 510 | 530 | 510 | 530 | 11,000 |
1998/12/15 | 501 | 501 | 501 | 501 | 7,000 |
1998/12/14 | 516 | 516 | 501 | 501 | 7,000 |
1998/12/11 | 511 | 511 | 506 | 506 | 17,000 |
1998/12/10 | 511 | 511 | 511 | 511 | 4,000 |
1998/12/09 | 510 | 511 | 510 | 511 | 2,000 |
1998/12/08 | 510 | 510 | 510 | 510 | 2,000 |
1998/12/07 | 510 | 512 | 510 | 512 | 2,000 |
1998/12/04 | 525 | 525 | 510 | 513 | 5,000 |
1998/12/03 | 530 | 530 | 530 | 530 | 7,000 |
1998/12/02 | 530 | 530 | 525 | 530 | 11,000 |
1998/12/01 | 550 | 550 | 522 | 525 | 35,000 |
1998/11/30 | 535 | 535 | 535 | 535 | 7,000 |
1998/11/27 | 528 | 531 | 523 | 528 | 27,000 |
1998/11/26 | 520 | 524 | 520 | 524 | 4,000 |
1998/11/25 | 535 | 535 | 521 | 522 | 4,000 |
1998/11/24 | 524 | 528 | 523 | 528 | 6,000 |
1998/11/20 | 520 | 520 | 518 | 518 | 6,000 |
1998/11/19 | 518 | 518 | 518 | 518 | 6,000 |
1998/11/18 | 519 | 523 | 508 | 508 | 11,000 |
1998/11/17 | 502 | 519 | 502 | 512 | 6,000 |
1998/11/16 | 502 | 502 | 502 | 502 | 14,000 |
1998/11/13 | 500 | 503 | 500 | 502 | 11,000 |
1998/11/12 | 501 | 505 | 501 | 505 | 6,000 |
1998/11/11 | 505 | 505 | 496 | 500 | 6,000 |
1998/11/10 | 495 | 495 | 495 | 495 | 4,000 |
1998/11/09 | 487 | 494 | 487 | 494 | 5,000 |
1998/11/06 | 491 | 492 | 491 | 492 | 14,000 |
1998/11/05 | 500 | 504 | 496 | 496 | 55,000 |
1998/11/04 | 495 | 496 | 492 | 496 | 15,000 |
1998/11/02 | 498 | 498 | 498 | 498 | 8,000 |
1998/10/30 | 483 | 484 | 482 | 483 | 9,000 |
1998/10/29 | 480 | 482 | 480 | 481 | 5,000 |
1998/10/28 | 482 | 483 | 481 | 481 | 8,000 |
1998/10/27 | 487 | 487 | 482 | 482 | 8,000 |
1998/10/26 | 485 | 487 | 485 | 487 | 13,000 |
1998/10/23 | 490 | 490 | 486 | 487 | 23,000 |
1998/10/22 | 495 | 496 | 494 | 494 | 50,000 |
1998/10/21 | 485 | 495 | 485 | 495 | 25,000 |
1998/10/20 | 500 | 503 | 495 | 495 | 21,000 |
1998/10/19 | 500 | 512 | 500 | 503 | 15,000 |
1998/10/16 | 504 | 519 | 500 | 519 | 23,000 |
1998/10/15 | 503 | 505 | 503 | 503 | 26,000 |
1998/10/14 | 503 | 506 | 503 | 503 | 13,000 |
1998/10/13 | 507 | 507 | 505 | 505 | 12,000 |
1998/10/12 | 503 | 505 | 503 | 505 | 5,000 |
1998/10/09 | 501 | 505 | 501 | 503 | 10,000 |
1998/10/08 | 511 | 511 | 507 | 507 | 3,000 |
1998/10/07 | 500 | 519 | 500 | 519 | 8,000 |
1998/10/06 | 501 | 501 | 500 | 500 | 7,000 |
1998/10/05 | 501 | 519 | 501 | 519 | 5,000 |
1998/10/02 | 500 | 520 | 499 | 520 | 19,000 |
1998/10/01 | 540 | 540 | 505 | 505 | 25,000 |
1998/09/30 | 502 | 511 | 502 | 507 | 10,000 |
1998/09/29 | 530 | 530 | 510 | 510 | 16,000 |
1998/09/28 | 550 | 550 | 530 | 530 | 4,000 |
1998/09/25 | 550 | 550 | 510 | 530 | 11,000 |
1998/09/24 | 550 | 556 | 550 | 550 | 14,000 |
1998/09/22 | 551 | 551 | 548 | 548 | 7,000 |
1998/09/21 | 555 | 556 | 550 | 550 | 41,000 |
1998/09/18 | 555 | 560 | 555 | 558 | 12,000 |
1998/09/17 | 566 | 566 | 558 | 558 | 20,000 |
1998/09/16 | 552 | 553 | 551 | 553 | 5,000 |
1998/09/14 | 578 | 578 | 551 | 551 | 3,000 |
1998/09/11 | 565 | 565 | 550 | 550 | 22,000 |
1998/09/10 | 570 | 570 | 560 | 560 | 14,000 |
1998/09/09 | 580 | 580 | 574 | 574 | 11,000 |
1998/09/08 | 580 | 580 | 577 | 577 | 11,000 |
1998/09/07 | 575 | 580 | 575 | 580 | 3,000 |
1998/09/04 | 576 | 578 | 575 | 575 | 15,000 |
1998/09/03 | 583 | 583 | 575 | 576 | 29,000 |
1998/09/02 | 570 | 583 | 570 | 583 | 11,000 |
1998/09/01 | 590 | 590 | 570 | 570 | 9,000 |
1998/08/31 | 570 | 570 | 550 | 570 | 8,000 |
1998/08/28 | 580 | 580 | 540 | 570 | 24,000 |
1998/08/27 | 600 | 600 | 590 | 590 | 6,000 |
1998/08/26 | 605 | 605 | 600 | 600 | 3,000 |
1998/08/25 | 600 | 620 | 590 | 620 | 23,000 |
1998/08/24 | 600 | 601 | 600 | 600 | 19,000 |
1998/08/21 | 600 | 605 | 600 | 600 | 20,000 |
1998/08/20 | 615 | 615 | 601 | 602 | 14,000 |
1998/08/19 | 606 | 615 | 606 | 615 | 10,000 |
1998/08/18 | 602 | 613 | 602 | 613 | 7,000 |
1998/08/17 | 646 | 646 | 645 | 645 | 35,000 |
1998/08/14 | 620 | 620 | 605 | 606 | 13,000 |
1998/08/13 | 605 | 620 | 605 | 620 | 6,000 |
1998/08/12 | 601 | 640 | 601 | 630 | 10,000 |
1998/08/11 | 600 | 610 | 600 | 600 | 16,000 |
1998/08/10 | 639 | 639 | 628 | 638 | 17,000 |
1998/08/07 | 645 | 645 | 639 | 639 | 15,000 |
1998/08/06 | 644 | 645 | 644 | 644 | 5,000 |
1998/08/05 | 659 | 659 | 643 | 643 | 10,000 |
1998/08/04 | 674 | 674 | 650 | 650 | 13,000 |
1998/08/03 | 679 | 679 | 679 | 679 | 2,000 |
1998/07/31 | 653 | 653 | 650 | 650 | 4,000 |
1998/07/30 | 655 | 655 | 651 | 651 | 2,000 |
1998/07/29 | 645 | 650 | 645 | 650 | 2,000 |
1998/07/28 | 643 | 643 | 643 | 643 | 7,000 |
1998/07/27 | 650 | 650 | 643 | 643 | 5,000 |
1998/07/24 | 645 | 648 | 638 | 640 | 27,000 |
1998/07/23 | 650 | 650 | 640 | 640 | 27,000 |
1998/07/22 | 670 | 670 | 660 | 660 | 4,000 |
1998/07/21 | 685 | 685 | 670 | 680 | 7,000 |
1998/07/17 | 710 | 710 | 660 | 670 | 29,000 |
1998/07/16 | 708 | 708 | 708 | 708 | 2,000 |
1998/07/15 | 710 | 710 | 670 | 670 | 24,000 |
1998/07/14 | 700 | 700 | 700 | 700 | 3,000 |
1998/07/13 | 680 | 680 | 680 | 680 | 3,000 |
1998/07/10 | 710 | 715 | 705 | 705 | 19,000 |
1998/07/09 | 700 | 700 | 689 | 700 | 12,000 |
1998/07/08 | 700 | 710 | 690 | 690 | 29,000 |
1998/07/07 | 699 | 700 | 690 | 690 | 20,000 |
1998/07/06 | 690 | 690 | 670 | 680 | 27,000 |
1998/07/03 | 655 | 680 | 655 | 680 | 13,000 |
1998/07/02 | 680 | 710 | 680 | 685 | 31,000 |
1998/07/01 | 650 | 670 | 650 | 670 | 10,000 |
1998/06/30 | 638 | 648 | 638 | 648 | 8,000 |
1998/06/29 | 637 | 637 | 633 | 635 | 9,000 |
1998/06/26 | 637 | 645 | 637 | 637 | 6,000 |
1998/06/25 | 650 | 650 | 636 | 636 | 13,000 |
1998/06/24 | 679 | 680 | 679 | 680 | 4,000 |
1998/06/23 | 680 | 680 | 680 | 680 | 5,000 |
1998/06/22 | 680 | 680 | 680 | 680 | 1,000 |
1998/06/19 | 679 | 680 | 679 | 680 | 12,000 |
1998/06/18 | 679 | 679 | 679 | 679 | 1,000 |
1998/06/17 | 640 | 640 | 640 | 640 | 7,000 |
1998/06/16 | 650 | 650 | 638 | 638 | 6,000 |
1998/06/15 | 680 | 680 | 680 | 680 | 15,000 |
1998/06/12 | 680 | 680 | 642 | 642 | 18,000 |
1998/06/11 | 655 | 655 | 642 | 642 | 19,000 |
1998/06/10 | 655 | 655 | 655 | 655 | 2,000 |
1998/06/09 | 653 | 653 | 652 | 652 | 5,000 |
1998/06/08 | 662 | 670 | 655 | 670 | 4,000 |
1998/06/05 | 680 | 680 | 680 | 680 | 2,000 |
1998/06/04 | 670 | 680 | 666 | 680 | 5,000 |
1998/06/03 | 665 | 679 | 665 | 679 | 4,000 |
1998/06/02 | 680 | 680 | 680 | 680 | 1,000 |
1998/06/01 | 680 | 680 | 680 | 680 | 5,000 |
1998/05/29 | 699 | 699 | 665 | 680 | 9,000 |
1998/05/28 | 680 | 680 | 680 | 680 | 2,000 |
1998/05/27 | 690 | 700 | 680 | 700 | 7,000 |
1998/05/26 | 700 | 700 | 700 | 700 | 6,000 |
1998/05/25 | 700 | 700 | 700 | 700 | 3,000 |
1998/05/22 | 710 | 710 | 700 | 700 | 7,000 |
1998/05/21 | 700 | 700 | 695 | 700 | 6,000 |
1998/05/19 | 700 | 700 | 700 | 700 | 1,000 |
1998/05/18 | 710 | 710 | 710 | 710 | 1,000 |
1998/05/15 | 710 | 710 | 709 | 710 | 21,000 |
1998/05/14 | 675 | 680 | 670 | 680 | 8,000 |
1998/05/13 | 679 | 685 | 675 | 675 | 7,000 |
1998/05/12 | 695 | 695 | 650 | 651 | 61,000 |
1998/05/11 | 705 | 705 | 702 | 702 | 2,000 |
1998/05/08 | 702 | 720 | 700 | 720 | 5,000 |
1998/05/07 | 691 | 692 | 690 | 692 | 5,000 |
1998/05/06 | 728 | 728 | 683 | 683 | 8,000 |
1998/05/01 | 724 | 729 | 696 | 729 | 9,000 |
1998/04/30 | 690 | 690 | 680 | 690 | 13,000 |
1998/04/28 | 700 | 700 | 700 | 700 | 6,000 |
1998/04/27 | 703 | 704 | 703 | 703 | 6,000 |
1998/04/24 | 701 | 720 | 700 | 720 | 10,000 |
1998/04/23 | 702 | 705 | 701 | 701 | 10,000 |
1998/04/22 | 722 | 722 | 722 | 722 | 3,000 |
1998/04/21 | 722 | 722 | 722 | 722 | 5,000 |
1998/04/20 | 702 | 722 | 702 | 722 | 2,000 |
1998/04/17 | 700 | 749 | 700 | 749 | 8,000 |
1998/04/16 | 770 | 770 | 750 | 750 | 8,000 |
1998/04/15 | 760 | 770 | 755 | 770 | 32,000 |
1998/04/14 | 738 | 739 | 729 | 729 | 6,000 |
1998/04/13 | 739 | 739 | 739 | 739 | 1,000 |
1998/04/10 | 750 | 750 | 740 | 740 | 8,000 |
1998/04/09 | 708 | 750 | 708 | 750 | 5,000 |
1998/04/08 | 704 | 730 | 704 | 730 | 13,000 |
1998/04/07 | 700 | 708 | 700 | 704 | 12,000 |
1998/04/06 | 700 | 700 | 695 | 700 | 11,000 |
1998/04/03 | 676 | 698 | 670 | 698 | 17,000 |
1998/04/02 | 710 | 710 | 675 | 675 | 31,000 |
1998/04/01 | 721 | 721 | 701 | 701 | 11,000 |
1998/03/31 | 788 | 788 | 710 | 721 | 34,000 |
1998/03/30 | 758 | 788 | 758 | 786 | 18,000 |
1998/03/27 | 719 | 748 | 719 | 748 | 25,000 |
1998/03/26 | 691 | 710 | 691 | 710 | 26,000 |
1998/03/25 | 691 | 696 | 691 | 693 | 22,000 |
1998/03/24 | 697 | 700 | 691 | 691 | 57,000 |
1998/03/23 | 740 | 745 | 707 | 707 | 44,000 |
1998/03/20 | 740 | 740 | 730 | 740 | 68,000 |
1998/03/19 | 729 | 745 | 729 | 745 | 31,000 |
1998/03/18 | 735 | 750 | 726 | 730 | 46,000 |
1998/03/17 | 761 | 761 | 745 | 745 | 27,000 |
1998/03/16 | 756 | 772 | 756 | 770 | 29,000 |
1998/03/13 | 760 | 800 | 760 | 770 | 33,000 |
1998/03/12 | 806 | 806 | 795 | 797 | 30,000 |
1998/03/11 | 782 | 796 | 780 | 796 | 43,000 |
1998/03/10 | 795 | 795 | 761 | 765 | 57,000 |
1998/03/09 | 836 | 845 | 805 | 805 | 52,000 |
1998/03/06 | 849 | 850 | 844 | 846 | 24,000 |
1998/03/05 | 850 | 860 | 850 | 850 | 8,000 |
1998/03/04 | 895 | 900 | 880 | 900 | 24,000 |
1998/03/03 | 851 | 900 | 841 | 895 | 100,000 |
1998/03/02 | 790 | 840 | 785 | 835 | 61,000 |
1998/02/27 | 749 | 760 | 747 | 760 | 22,000 |
1998/02/26 | 740 | 749 | 740 | 749 | 7,000 |
1998/02/25 | 730 | 749 | 730 | 749 | 11,000 |
1998/02/24 | 777 | 777 | 752 | 752 | 34,000 |
1998/02/23 | 774 | 780 | 773 | 776 | 27,000 |
1998/02/20 | 766 | 769 | 761 | 765 | 39,000 |
1998/02/19 | 748 | 760 | 748 | 758 | 42,000 |
1998/02/18 | 748 | 748 | 730 | 730 | 37,000 |
1998/02/17 | 749 | 750 | 715 | 720 | 41,000 |
1998/02/16 | 720 | 739 | 702 | 739 | 62,000 |
1998/02/13 | 680 | 680 | 655 | 670 | 23,000 |
1998/02/12 | 724 | 724 | 700 | 700 | 17,000 |
1998/02/10 | 698 | 718 | 697 | 718 | 20,000 |
1998/02/09 | 678 | 697 | 669 | 697 | 23,000 |
1998/02/06 | 660 | 690 | 660 | 679 | 26,000 |
1998/02/04 | 650 | 650 | 635 | 650 | 6,000 |
1998/02/03 | 655 | 655 | 635 | 635 | 6,000 |
1998/02/02 | 615 | 645 | 606 | 625 | 16,000 |
1998/01/30 | 651 | 651 | 625 | 629 | 26,000 |
1998/01/29 | 686 | 692 | 651 | 651 | 12,000 |
1998/01/28 | 671 | 697 | 671 | 682 | 24,000 |
1998/01/27 | 663 | 670 | 655 | 670 | 27,000 |
1998/01/26 | 650 | 664 | 640 | 655 | 62,000 |
1998/01/23 | 591 | 620 | 591 | 620 | 22,000 |
1998/01/22 | 607 | 607 | 595 | 600 | 86,000 |
1998/01/21 | 615 | 631 | 598 | 598 | 45,000 |
1998/01/20 | 575 | 600 | 575 | 595 | 95,000 |
1998/01/19 | 545 | 565 | 545 | 565 | 274,000 |
1998/01/16 | 539 | 540 | 537 | 540 | 151,000 |
1998/01/14 | 550 | 556 | 530 | 540 | 36,000 |
1998/01/13 | 550 | 560 | 550 | 550 | 15,000 |
1998/01/12 | 578 | 579 | 560 | 560 | 9,000 |
1998/01/09 | 618 | 619 | 580 | 590 | 29,000 |
1998/01/08 | 620 | 620 | 619 | 619 | 7,000 |
1998/01/07 | 620 | 620 | 610 | 620 | 18,000 |
1998/01/06 | 635 | 640 | 617 | 617 | 9,000 |
1998/01/05 | 615 | 615 | 615 | 615 | 1,000 |