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
1999/12/30 480 481 480 481 2,000
1999/12/29 488 488 480 480 7,000
1999/12/28 493 499 493 499 11,000
1999/12/27 481 493 481 493 6,000
1999/12/24 494 500 494 494 22,000
1999/12/22 489 494 485 494 6,000
1999/12/21 488 495 488 489 17,000
1999/12/20 485 495 485 488 28,000
1999/12/17 495 495 480 485 16,000
1999/12/16 495 502 495 500 18,000
1999/12/15 518 530 499 501 27,000
1999/12/14 520 520 507 518 15,000
1999/12/13 530 530 519 520 17,000
1999/12/10 528 528 515 516 26,000
1999/12/09 520 555 520 528 29,000
1999/12/08 536 550 536 550 38,000
1999/12/07 530 536 530 536 16,000
1999/12/06 521 536 521 536 29,000
1999/12/03 535 535 520 520 20,000
1999/12/02 540 540 516 540 17,000
1999/12/01 502 530 500 530 18,000
1999/11/30 515 515 502 502 10,000
1999/11/29 513 513 513 513 4,000
1999/11/26 511 513 511 511 6,000
1999/11/25 515 543 511 511 5,000
1999/11/24 549 550 515 515 7,000
1999/11/22 499 559 499 559 14,000
1999/11/19 531 549 530 549 9,000
1999/11/18 510 530 510 530 23,000
1999/11/17 490 497 490 497 4,000
1999/11/16 490 500 490 496 24,000
1999/11/15 514 516 500 500 41,000
1999/11/12 510 540 510 516 21,000
1999/11/11 545 545 510 510 31,000
1999/11/10 550 555 550 553 27,000
1999/11/09 545 550 545 550 28,000
1999/11/08 545 549 545 547 23,000
1999/11/05 520 542 520 531 22,000
1999/11/04 539 543 519 519 31,000
1999/11/02 500 518 500 518 42,000
1999/11/01 499 501 499 501 6,000
1999/10/29 489 498 489 490 15,000
1999/10/28 485 495 485 495 8,000
1999/10/27 481 481 480 480 8,000
1999/10/26 485 485 481 481 15,000
1999/10/25 485 486 485 485 7,000
1999/10/22 486 500 485 485 9,000
1999/10/21 481 481 480 481 9,000
1999/10/20 480 480 480 480 8,000
1999/10/19 490 490 485 490 13,000
1999/10/18 500 506 500 506 6,000
1999/10/15 481 495 481 495 34,000
1999/10/14 494 494 480 485 36,000
1999/10/13 506 506 493 493 23,000
1999/10/12 509 509 505 505 22,000
1999/10/08 515 515 505 506 18,000
1999/10/07 505 515 505 515 4,000
1999/10/06 510 510 505 505 6,000
1999/10/05 515 520 505 520 8,000
1999/10/04 525 525 520 520 2,000
1999/10/01 511 537 505 505 18,000
1999/09/30 500 520 500 510 14,000
1999/09/29 511 544 500 500 21,000
1999/09/28 515 515 510 510 14,000
1999/09/27 515 532 515 515 14,000
1999/09/24 502 505 490 505 44,000
1999/09/22 553 553 548 548 9,000
1999/09/21 560 560 553 553 5,000
1999/09/20 561 561 560 560 8,000
1999/09/17 557 570 557 560 13,000
1999/09/16 557 557 552 556 31,000
1999/09/14 555 557 555 557 6,000
1999/09/13 570 570 552 552 9,000
1999/09/10 590 590 570 571 22,000
1999/09/09 571 573 571 571 8,000
1999/09/08 590 590 570 570 6,000
1999/09/07 579 582 579 582 6,000
1999/09/06 574 599 574 599 5,000
1999/09/03 577 577 575 575 7,000
1999/09/02 585 590 573 576 31,000
1999/09/01 599 600 597 597 6,000
1999/08/30 605 605 605 605 1,000
1999/08/27 573 573 572 572 10,000
1999/08/26 590 591 590 590 7,000
1999/08/25 572 581 572 581 9,000
1999/08/24 605 609 601 601 3,000
1999/08/23 600 605 600 605 9,000
1999/08/20 591 600 572 600 16,000
1999/08/18 614 614 591 591 3,000
1999/08/17 598 610 598 610 33,000
1999/08/16 590 598 590 598 13,000
1999/08/12 570 570 570 570 3,000
1999/08/11 570 575 570 570 17,000
1999/08/10 570 570 570 570 2,000
1999/08/09 570 571 570 570 10,000
1999/08/06 584 584 580 580 4,000
1999/08/05 590 590 584 584 10,000
1999/08/04 597 597 593 594 7,000
1999/08/03 606 610 592 592 23,000
1999/08/02 590 610 590 592 14,000
1999/07/30 598 598 580 593 13,000
1999/07/29 600 600 591 591 8,000
1999/07/28 590 600 590 600 10,000
1999/07/27 590 590 590 590 1,000
1999/07/26 600 600 580 590 16,000
1999/07/23 600 600 590 590 7,000
1999/07/21 601 610 601 610 6,000
1999/07/19 609 619 600 600 23,000
1999/07/16 600 609 600 609 7,000
1999/07/15 611 612 600 600 23,000
1999/07/14 595 620 590 611 16,000
1999/07/13 611 620 609 610 26,000
1999/07/12 591 605 591 605 5,000
1999/07/09 593 600 591 591 13,000
1999/07/08 610 610 592 592 9,000
1999/07/07 615 615 610 610 4,000
1999/07/06 611 620 611 615 13,000
1999/07/05 625 625 610 610 11,000
1999/07/02 620 621 590 591 19,000
1999/07/01 600 618 600 618 24,000
1999/06/30 590 600 590 600 13,000
1999/06/29 611 616 590 613 12,000
1999/06/28 611 611 611 611 3,000
1999/06/25 581 591 581 581 8,000
1999/06/24 607 607 580 580 26,000
1999/06/23 607 609 607 607 17,000
1999/06/22 615 615 607 607 17,000
1999/06/21 600 608 600 600 23,000
1999/06/18 614 615 605 605 7,000
1999/06/17 600 605 600 605 6,000
1999/06/16 610 622 591 591 45,000
1999/06/15 600 610 595 610 15,000
1999/06/14 601 601 591 591 10,000
1999/06/11 595 605 595 595 23,000
1999/06/10 580 585 580 585 8,000
1999/06/09 564 585 560 584 15,000
1999/06/08 565 565 562 563 10,000
1999/06/07 566 566 553 565 15,000
1999/06/04 566 566 566 566 1,000
1999/06/03 595 595 564 565 10,000
1999/06/02 582 582 580 580 3,000
1999/06/01 582 582 562 565 19,000
1999/05/31 587 587 582 582 6,000
1999/05/28 588 588 587 587 12,000
1999/05/27 587 588 584 588 11,000
1999/05/26 582 587 581 585 15,000
1999/05/25 590 590 581 581 16,000
1999/05/24 591 591 585 585 8,000
1999/05/21 583 600 583 591 10,000
1999/05/20 581 590 581 590 7,000
1999/05/19 591 591 580 580 12,000
1999/05/18 616 616 600 600 16,000
1999/05/17 620 620 617 617 18,000
1999/05/14 621 621 620 620 14,000
1999/05/13 619 630 618 630 14,000
1999/05/12 630 630 620 620 14,000
1999/05/11 625 632 625 630 10,000
1999/05/10 625 632 623 623 23,000
1999/05/07 635 640 617 621 18,000
1999/05/06 636 650 633 640 10,000
1999/04/30 632 648 632 633 15,000
1999/04/28 650 650 632 649 14,000
1999/04/27 649 649 631 631 14,000
1999/04/26 630 660 630 650 25,000
1999/04/23 629 630 618 630 19,000
1999/04/22 627 631 627 630 28,000
1999/04/21 646 646 626 627 20,000
1999/04/20 650 650 630 645 38,000
1999/04/19 660 670 660 660 31,000
1999/04/16 675 682 670 670 74,000
1999/04/15 669 675 661 674 73,000
1999/04/14 675 675 652 655 70,000
1999/04/13 651 675 650 670 118,000
1999/04/12 640 650 621 645 77,000
1999/04/09 607 625 600 615 93,000
1999/04/08 607 607 591 597 59,000
1999/04/07 610 610 595 595 14,000
1999/04/06 610 610 590 600 19,000
1999/04/05 590 595 585 590 40,000
1999/04/02 606 606 588 590 30,000
1999/04/01 610 620 603 605 24,000
1999/03/31 605 614 605 610 31,000
1999/03/30 634 643 610 615 98,000
1999/03/29 615 653 615 635 155,000
1999/03/26 605 615 585 585 140,000
1999/03/25 550 580 540 575 82,000
1999/03/24 545 558 531 555 98,000
1999/03/23 520 525 515 525 65,000
1999/03/19 510 515 510 510 26,000
1999/03/18 525 533 500 510 95,000
1999/03/17 510 521 501 521 81,000
1999/03/16 502 505 500 500 44,000
1999/03/15 495 497 490 495 52,000
1999/03/12 470 478 469 478 50,000
1999/03/11 466 478 461 478 36,000
1999/03/10 479 479 462 462 32,000
1999/03/09 478 478 464 464 15,000
1999/03/08 476 484 476 477 12,000
1999/03/05 465 479 465 478 23,000
1999/03/04 465 470 465 465 18,000
1999/03/03 481 481 460 470 32,000
1999/03/02 480 480 468 468 18,000
1999/03/01 480 480 480 480 8,000
1999/02/26 500 500 490 490 35,000
1999/02/25 498 498 495 496 15,000
1999/02/24 500 500 486 486 12,000
1999/02/23 485 495 485 494 20,000
1999/02/22 480 485 455 485 26,000
1999/02/19 460 460 455 455 8,000
1999/02/18 470 470 455 460 32,000
1999/02/17 475 475 471 471 4,000
1999/02/16 481 490 465 465 42,000
1999/02/15 472 480 472 480 18,000
1999/02/12 471 471 470 470 17,000
1999/02/10 475 475 471 471 26,000
1999/02/09 480 481 480 480 7,000
1999/02/08 481 489 480 489 9,000
1999/02/05 488 488 480 480 8,000
1999/02/04 489 489 487 487 5,000
1999/02/03 500 500 490 490 7,000
1999/02/02 500 500 500 500 17,000
1999/02/01 498 510 498 500 45,000
1999/01/29 476 487 476 484 45,000
1999/01/28 476 480 476 476 77,000
1999/01/27 476 476 474 474 53,000
1999/01/26 480 481 476 479 37,000
1999/01/25 480 480 476 480 15,000
1999/01/22 480 480 476 476 21,000
1999/01/21 480 480 475 476 17,000
1999/01/20 477 480 475 480 14,000
1999/01/19 480 481 476 476 13,000
1999/01/18 480 480 476 480 34,000
1999/01/14 490 490 480 480 10,000
1999/01/13 485 485 475 480 29,000
1999/01/12 483 483 480 480 14,000
1999/01/11 485 500 483 500 12,000
1999/01/08 490 491 485 490 68,000
1999/01/07 500 505 495 495 55,000
1999/01/06 505 510 500 500 20,000
1999/01/05 536 536 536 536 7,000
1999/01/04 506 506 506 506 2,000

このページの先頭へ