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
2002/12/30 517 521 517 518 5,000
2002/12/27 525 525 516 524 38,000
2002/12/26 522 522 512 515 47,000
2002/12/25 521 521 512 512 35,000
2002/12/24 513 530 510 513 64,000
2002/12/20 510 515 510 513 49,000
2002/12/19 513 516 511 514 33,000
2002/12/18 539 539 510 520 36,000
2002/12/17 525 532 525 531 69,000
2002/12/16 525 530 521 525 57,000
2002/12/13 520 538 520 525 68,000
2002/12/12 545 554 545 550 33,000
2002/12/11 563 563 542 551 26,000
2002/12/10 559 570 559 559 27,000
2002/12/09 560 560 559 559 7,000
2002/12/06 569 569 555 559 24,000
2002/12/05 565 572 562 569 12,000
2002/12/04 587 587 560 574 47,000
2002/12/03 589 598 584 587 44,000
2002/12/02 575 588 575 588 66,000
2002/11/29 590 605 584 595 59,000
2002/11/28 585 608 585 600 15,000
2002/11/27 587 599 580 580 20,000
2002/11/26 601 601 580 589 16,000
2002/11/25 581 599 580 580 33,000
2002/11/22 580 580 570 580 29,000
2002/11/21 544 565 544 550 44,000
2002/11/20 525 545 525 545 22,000
2002/11/19 549 549 530 545 60,000
2002/11/18 560 560 549 549 40,000
2002/11/15 541 571 541 555 18,000
2002/11/14 568 568 530 536 20,000
2002/11/13 599 599 565 566 21,000
2002/11/12 599 602 599 602 17,000
2002/11/11 610 610 600 601 31,000
2002/11/08 615 616 610 616 29,000
2002/11/07 627 627 615 619 13,000
2002/11/06 625 628 620 627 14,000
2002/11/05 619 620 618 620 24,000
2002/11/01 624 625 614 619 11,000
2002/10/31 630 630 614 614 14,000
2002/10/30 621 627 614 627 15,000
2002/10/29 610 625 610 624 13,000
2002/10/28 615 620 602 620 18,000
2002/10/25 606 615 599 615 55,000
2002/10/24 613 613 601 606 17,000
2002/10/23 617 620 605 613 9,000
2002/10/22 640 640 608 611 29,000
2002/10/21 625 645 620 622 39,000
2002/10/18 622 624 612 615 28,000
2002/10/17 624 625 610 620 12,000
2002/10/16 625 625 611 611 22,000
2002/10/15 616 628 602 618 43,000
2002/10/11 600 630 600 616 20,000
2002/10/10 580 598 560 598 32,000
2002/10/09 620 620 600 600 41,000
2002/10/08 601 620 601 618 67,000
2002/10/07 680 682 615 635 38,000
2002/10/04 683 688 682 682 12,000
2002/10/03 693 700 683 683 21,000
2002/10/02 703 703 692 693 13,000
2002/10/01 731 731 691 700 29,000
2002/09/30 744 744 731 731 9,000
2002/09/27 726 759 713 744 57,000
2002/09/26 693 720 692 720 21,000
2002/09/25 693 694 683 692 9,000
2002/09/24 707 707 681 692 12,000
2002/09/20 706 720 687 687 25,000
2002/09/19 729 729 691 696 88,000
2002/09/18 698 700 698 699 21,000
2002/09/17 700 700 690 698 19,000
2002/09/13 686 690 680 680 55,000
2002/09/12 689 689 680 689 22,000
2002/09/11 690 691 685 689 10,000
2002/09/10 700 700 690 698 12,000
2002/09/09 700 700 682 682 6,000
2002/09/06 687 690 680 690 13,000
2002/09/05 695 700 677 700 36,000
2002/09/04 720 720 690 691 51,000
2002/09/03 725 725 704 721 46,000
2002/09/02 734 734 705 725 20,000
2002/08/30 729 746 713 739 30,000
2002/08/29 733 733 717 719 16,000
2002/08/28 737 737 718 723 19,000
2002/08/27 730 737 721 737 12,000
2002/08/26 736 745 725 745 16,000
2002/08/23 741 748 736 736 12,000
2002/08/22 729 740 724 740 27,000
2002/08/21 735 735 718 728 20,000
2002/08/20 731 735 720 725 13,000
2002/08/19 731 731 712 714 26,000
2002/08/16 737 739 730 731 30,000
2002/08/15 758 759 734 736 16,000
2002/08/14 730 737 727 731 14,000
2002/08/13 744 744 736 738 12,000
2002/08/12 775 775 744 744 17,000
2002/08/09 758 770 747 770 25,000
2002/08/08 730 750 724 724 16,000
2002/08/07 720 725 720 725 13,000
2002/08/06 720 721 716 720 22,000
2002/08/05 721 723 716 716 14,000
2002/08/02 703 716 701 711 35,000
2002/08/01 755 755 725 725 15,000
2002/07/31 735 760 730 760 8,000
2002/07/30 735 738 735 738 10,000
2002/07/29 729 745 729 730 24,000
2002/07/26 780 780 720 735 24,000
2002/07/25 774 790 770 784 29,000
2002/07/24 750 774 741 764 23,000
2002/07/23 715 750 715 750 23,000
2002/07/22 739 740 690 715 20,000
2002/07/19 749 751 743 743 14,000
2002/07/18 751 752 741 748 42,000
2002/07/17 740 754 740 750 16,000
2002/07/16 750 751 740 740 44,000
2002/07/15 785 785 768 768 16,000
2002/07/12 800 800 781 785 15,000
2002/07/11 791 792 777 777 37,000
2002/07/10 806 806 791 791 16,000
2002/07/09 798 809 798 809 3,000
2002/07/08 840 840 787 788 21,000
2002/07/05 810 834 810 821 152,000
2002/07/04 801 810 798 800 57,000
2002/07/03 753 815 752 791 55,000
2002/07/02 752 768 752 752 49,000
2002/07/01 771 771 752 752 10,000
2002/06/28 750 770 750 770 25,000
2002/06/27 751 761 745 755 60,000
2002/06/26 754 758 750 751 30,000
2002/06/25 780 780 779 779 9,000
2002/06/24 751 789 749 780 32,000
2002/06/21 757 765 750 750 34,000
2002/06/20 750 758 750 758 52,000
2002/06/19 759 765 750 750 26,000
2002/06/18 750 782 750 758 47,000
2002/06/17 791 791 740 740 49,000
2002/06/14 800 803 791 791 117,000
2002/06/13 825 830 810 810 49,000
2002/06/12 830 832 823 830 27,000
2002/06/11 850 855 845 850 17,000
2002/06/10 831 833 830 830 25,000
2002/06/07 831 831 820 831 24,000
2002/06/06 856 860 831 831 54,000
2002/06/05 885 885 855 855 36,000
2002/06/04 856 875 856 875 24,000
2002/06/03 870 881 870 876 36,000
2002/05/31 891 900 890 890 36,000
2002/05/30 901 901 893 893 5,000
2002/05/29 896 899 885 893 47,000
2002/05/28 930 930 861 867 137,000
2002/05/27 905 938 899 910 187,000
2002/05/24 860 899 856 885 114,000
2002/05/23 852 867 849 850 35,000
2002/05/22 859 865 849 850 22,000
2002/05/21 870 870 851 859 8,000
2002/05/20 850 860 840 860 29,000
2002/05/17 870 870 846 846 24,000
2002/05/16 845 850 833 850 35,000
2002/05/15 831 847 831 842 32,000
2002/05/14 853 853 830 830 23,000
2002/05/13 852 856 841 842 33,000
2002/05/10 865 870 850 851 28,000
2002/05/09 889 889 855 855 18,000
2002/05/08 847 880 846 879 49,000
2002/05/07 875 875 845 847 16,000
2002/05/02 885 899 875 880 34,000
2002/05/01 847 900 832 875 124,000
2002/04/30 860 862 833 847 35,000
2002/04/26 900 900 850 860 125,000
2002/04/25 888 920 888 910 80,000
2002/04/24 885 904 885 885 69,000
2002/04/23 929 948 903 904 163,000
2002/04/22 901 948 901 920 232,000
2002/04/19 921 921 880 900 246,000
2002/04/18 833 931 832 919 710,000
2002/04/17 841 861 830 831 266,000
2002/04/16 780 849 778 840 205,000
2002/04/15 778 782 765 780 122,000
2002/04/12 751 778 751 778 78,000
2002/04/11 760 775 742 750 20,000
2002/04/10 741 760 738 745 48,000
2002/04/09 780 780 761 761 20,000
2002/04/08 779 795 771 776 37,000
2002/04/05 757 777 756 777 27,000
2002/04/04 765 780 758 758 24,000
2002/04/03 766 775 763 775 16,000
2002/04/02 746 780 746 766 29,000
2002/04/01 804 804 745 746 48,000
2002/03/29 790 808 771 808 147,000
2002/03/28 822 835 815 820 220,000
2002/03/27 797 827 787 821 327,000
2002/03/26 754 802 754 802 255,000
2002/03/25 747 776 738 774 168,000
2002/03/22 711 730 709 729 99,000
2002/03/20 710 725 709 709 129,000
2002/03/19 706 710 699 709 115,000
2002/03/18 682 690 681 686 60,000
2002/03/15 669 679 669 678 43,000
2002/03/14 666 679 660 661 65,000
2002/03/13 712 715 682 685 92,000
2002/03/12 669 730 660 710 174,000
2002/03/11 651 670 650 659 86,000
2002/03/08 630 645 630 644 117,000
2002/03/07 641 645 630 645 60,000
2002/03/06 640 650 640 641 46,000
2002/03/05 670 675 640 643 84,000
2002/03/04 659 665 645 663 141,000
2002/03/01 620 625 600 615 115,000
2002/02/28 660 660 620 640 131,000
2002/02/27 592 630 592 630 137,000
2002/02/26 575 578 561 578 90,000
2002/02/25 577 595 575 595 28,000
2002/02/22 566 589 566 575 40,000
2002/02/21 569 580 569 576 28,000
2002/02/20 575 575 570 571 19,000
2002/02/19 592 592 571 582 30,000
2002/02/18 583 592 582 582 19,000
2002/02/15 579 585 577 582 45,000
2002/02/14 575 597 575 577 58,000
2002/02/13 553 575 553 574 22,000
2002/02/12 551 570 547 553 35,000
2002/02/08 530 550 520 545 49,000
2002/02/07 500 519 500 510 30,000
2002/02/06 503 505 500 504 69,000
2002/02/05 501 510 500 506 54,000
2002/02/04 510 515 503 503 33,000
2002/02/01 554 554 510 522 50,000
2002/01/31 551 555 550 551 38,000
2002/01/30 570 570 550 554 37,000
2002/01/29 577 587 570 570 32,000
2002/01/28 574 580 574 577 26,000
2002/01/25 575 585 574 575 26,000
2002/01/24 575 595 574 585 21,000
2002/01/23 582 590 576 590 27,000
2002/01/22 594 594 581 582 15,000
2002/01/21 599 599 576 596 31,000
2002/01/18 593 600 590 600 25,000
2002/01/17 580 583 574 574 56,000
2002/01/16 598 601 574 576 91,000
2002/01/15 591 601 590 596 65,000
2002/01/11 604 604 572 590 47,000
2002/01/10 594 600 586 586 19,000
2002/01/09 580 586 571 586 20,000
2002/01/08 605 607 590 599 34,000
2002/01/07 625 634 611 611 26,000
2002/01/04 640 640 624 624 11,000

このページの先頭へ