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 |
|---|---|---|---|---|---|
| 2003/12/30 | 699 | 700 | 696 | 700 | 3,000 |
| 2003/12/29 | 695 | 696 | 695 | 696 | 5,000 |
| 2003/12/26 | 700 | 701 | 695 | 695 | 6,000 |
| 2003/12/25 | 721 | 721 | 720 | 720 | 3,000 |
| 2003/12/24 | 705 | 730 | 705 | 730 | 33,000 |
| 2003/12/22 | 715 | 716 | 715 | 715 | 36,000 |
| 2003/12/19 | 715 | 720 | 715 | 717 | 33,000 |
| 2003/12/18 | 721 | 721 | 714 | 719 | 34,000 |
| 2003/12/17 | 722 | 724 | 720 | 721 | 13,000 |
| 2003/12/16 | 724 | 726 | 722 | 723 | 21,000 |
| 2003/12/15 | 722 | 729 | 722 | 724 | 17,000 |
| 2003/12/12 | 732 | 732 | 720 | 720 | 51,000 |
| 2003/12/11 | 722 | 723 | 722 | 722 | 7,000 |
| 2003/12/10 | 725 | 726 | 722 | 722 | 16,000 |
| 2003/12/09 | 730 | 730 | 728 | 728 | 29,000 |
| 2003/12/08 | 717 | 727 | 717 | 721 | 7,000 |
| 2003/12/05 | 718 | 723 | 717 | 723 | 14,000 |
| 2003/12/04 | 735 | 735 | 718 | 718 | 6,000 |
| 2003/12/03 | 728 | 730 | 715 | 725 | 24,000 |
| 2003/12/02 | 727 | 730 | 726 | 728 | 28,000 |
| 2003/12/01 | 715 | 726 | 715 | 726 | 22,000 |
| 2003/11/28 | 716 | 728 | 716 | 728 | 30,000 |
| 2003/11/27 | 709 | 715 | 709 | 715 | 7,000 |
| 2003/11/26 | 695 | 709 | 695 | 709 | 15,000 |
| 2003/11/25 | 699 | 701 | 691 | 695 | 16,000 |
| 2003/11/21 | 694 | 694 | 669 | 676 | 5,000 |
| 2003/11/20 | 652 | 694 | 652 | 694 | 20,000 |
| 2003/11/19 | 655 | 668 | 648 | 650 | 7,000 |
| 2003/11/18 | 680 | 680 | 640 | 651 | 18,000 |
| 2003/11/17 | 710 | 710 | 680 | 680 | 21,000 |
| 2003/11/14 | 691 | 711 | 691 | 710 | 15,000 |
| 2003/11/13 | 700 | 710 | 700 | 701 | 11,000 |
| 2003/11/12 | 700 | 701 | 692 | 700 | 18,000 |
| 2003/11/11 | 702 | 710 | 670 | 700 | 29,000 |
| 2003/11/10 | 705 | 715 | 700 | 701 | 6,000 |
| 2003/11/07 | 701 | 705 | 700 | 705 | 27,000 |
| 2003/11/06 | 730 | 730 | 710 | 710 | 10,000 |
| 2003/11/05 | 712 | 722 | 711 | 716 | 6,000 |
| 2003/11/04 | 706 | 716 | 700 | 709 | 25,000 |
| 2003/10/31 | 700 | 710 | 695 | 695 | 35,000 |
| 2003/10/30 | 710 | 710 | 701 | 702 | 30,000 |
| 2003/10/29 | 723 | 724 | 706 | 706 | 12,000 |
| 2003/10/28 | 701 | 725 | 701 | 723 | 11,000 |
| 2003/10/27 | 730 | 733 | 730 | 731 | 13,000 |
| 2003/10/24 | 730 | 740 | 730 | 740 | 21,000 |
| 2003/10/23 | 765 | 765 | 730 | 752 | 47,000 |
| 2003/10/22 | 775 | 776 | 770 | 775 | 47,000 |
| 2003/10/21 | 777 | 779 | 775 | 775 | 22,000 |
| 2003/10/20 | 778 | 780 | 775 | 776 | 27,000 |
| 2003/10/17 | 775 | 779 | 775 | 778 | 46,000 |
| 2003/10/16 | 761 | 792 | 760 | 782 | 38,000 |
| 2003/10/15 | 740 | 759 | 736 | 759 | 65,000 |
| 2003/10/14 | 746 | 746 | 735 | 737 | 26,000 |
| 2003/10/10 | 735 | 735 | 727 | 733 | 28,000 |
| 2003/10/09 | 727 | 727 | 725 | 727 | 12,000 |
| 2003/10/08 | 727 | 734 | 726 | 727 | 14,000 |
| 2003/10/07 | 730 | 730 | 725 | 725 | 24,000 |
| 2003/10/06 | 740 | 740 | 730 | 730 | 15,000 |
| 2003/10/03 | 736 | 736 | 726 | 731 | 18,000 |
| 2003/10/02 | 730 | 736 | 725 | 736 | 25,000 |
| 2003/10/01 | 735 | 742 | 730 | 730 | 21,000 |
| 2003/09/30 | 726 | 731 | 725 | 731 | 16,000 |
| 2003/09/29 | 727 | 730 | 720 | 721 | 22,000 |
| 2003/09/26 | 722 | 734 | 717 | 717 | 16,000 |
| 2003/09/25 | 715 | 727 | 715 | 719 | 37,000 |
| 2003/09/24 | 739 | 739 | 716 | 721 | 14,000 |
| 2003/09/22 | 713 | 719 | 712 | 719 | 18,000 |
| 2003/09/19 | 723 | 723 | 711 | 711 | 12,000 |
| 2003/09/18 | 710 | 720 | 710 | 713 | 19,000 |
| 2003/09/17 | 739 | 739 | 710 | 710 | 18,000 |
| 2003/09/16 | 730 | 730 | 729 | 729 | 17,000 |
| 2003/09/12 | 750 | 750 | 730 | 730 | 42,000 |
| 2003/09/11 | 720 | 721 | 720 | 720 | 22,000 |
| 2003/09/10 | 738 | 745 | 738 | 740 | 22,000 |
| 2003/09/09 | 740 | 740 | 735 | 735 | 17,000 |
| 2003/09/08 | 735 | 738 | 735 | 735 | 5,000 |
| 2003/09/05 | 750 | 754 | 735 | 735 | 14,000 |
| 2003/09/04 | 734 | 754 | 733 | 735 | 37,000 |
| 2003/09/03 | 734 | 740 | 733 | 739 | 12,000 |
| 2003/09/02 | 731 | 736 | 731 | 733 | 26,000 |
| 2003/09/01 | 744 | 750 | 739 | 749 | 15,000 |
| 2003/08/29 | 742 | 742 | 732 | 740 | 18,000 |
| 2003/08/28 | 749 | 752 | 744 | 744 | 17,000 |
| 2003/08/27 | 749 | 749 | 732 | 732 | 12,000 |
| 2003/08/26 | 754 | 754 | 724 | 749 | 10,000 |
| 2003/08/25 | 754 | 754 | 745 | 754 | 7,000 |
| 2003/08/22 | 762 | 762 | 755 | 755 | 5,000 |
| 2003/08/21 | 750 | 762 | 742 | 762 | 9,000 |
| 2003/08/20 | 750 | 750 | 745 | 750 | 20,000 |
| 2003/08/19 | 757 | 760 | 750 | 750 | 22,000 |
| 2003/08/18 | 763 | 763 | 751 | 751 | 6,000 |
| 2003/08/15 | 765 | 770 | 764 | 765 | 39,000 |
| 2003/08/14 | 744 | 765 | 736 | 765 | 18,000 |
| 2003/08/13 | 744 | 744 | 743 | 744 | 8,000 |
| 2003/08/12 | 748 | 748 | 741 | 745 | 18,000 |
| 2003/08/11 | 730 | 735 | 724 | 730 | 17,000 |
| 2003/08/08 | 725 | 725 | 720 | 720 | 19,000 |
| 2003/08/07 | 716 | 724 | 712 | 719 | 18,000 |
| 2003/08/06 | 740 | 740 | 715 | 715 | 25,000 |
| 2003/08/05 | 772 | 772 | 750 | 750 | 24,000 |
| 2003/08/04 | 757 | 765 | 756 | 762 | 20,000 |
| 2003/08/01 | 750 | 753 | 740 | 753 | 23,000 |
| 2003/07/31 | 740 | 756 | 740 | 742 | 43,000 |
| 2003/07/30 | 720 | 734 | 716 | 734 | 32,000 |
| 2003/07/29 | 715 | 720 | 715 | 720 | 20,000 |
| 2003/07/28 | 717 | 717 | 710 | 716 | 15,000 |
| 2003/07/25 | 705 | 711 | 705 | 710 | 34,000 |
| 2003/07/24 | 706 | 708 | 705 | 705 | 41,000 |
| 2003/07/23 | 705 | 708 | 690 | 705 | 15,000 |
| 2003/07/22 | 708 | 708 | 691 | 700 | 14,000 |
| 2003/07/18 | 713 | 713 | 705 | 709 | 7,000 |
| 2003/07/17 | 718 | 718 | 700 | 715 | 31,000 |
| 2003/07/16 | 699 | 699 | 688 | 692 | 51,000 |
| 2003/07/15 | 688 | 693 | 688 | 688 | 55,000 |
| 2003/07/14 | 686 | 688 | 686 | 688 | 5,000 |
| 2003/07/11 | 700 | 700 | 684 | 685 | 25,000 |
| 2003/07/10 | 695 | 703 | 695 | 703 | 42,000 |
| 2003/07/09 | 697 | 697 | 692 | 692 | 15,000 |
| 2003/07/08 | 695 | 697 | 691 | 691 | 42,000 |
| 2003/07/07 | 680 | 691 | 680 | 683 | 42,000 |
| 2003/07/04 | 670 | 684 | 670 | 678 | 27,000 |
| 2003/07/03 | 664 | 676 | 660 | 669 | 38,000 |
| 2003/07/02 | 670 | 670 | 655 | 660 | 50,000 |
| 2003/07/01 | 644 | 649 | 643 | 644 | 43,000 |
| 2003/06/30 | 650 | 650 | 641 | 644 | 28,000 |
| 2003/06/27 | 640 | 660 | 640 | 660 | 37,000 |
| 2003/06/26 | 653 | 653 | 638 | 638 | 50,000 |
| 2003/06/25 | 647 | 660 | 640 | 653 | 29,000 |
| 2003/06/24 | 669 | 671 | 649 | 649 | 32,000 |
| 2003/06/23 | 675 | 680 | 674 | 675 | 24,000 |
| 2003/06/20 | 665 | 675 | 665 | 675 | 32,000 |
| 2003/06/19 | 669 | 669 | 665 | 669 | 16,000 |
| 2003/06/18 | 678 | 679 | 665 | 668 | 19,000 |
| 2003/06/17 | 680 | 684 | 665 | 676 | 26,000 |
| 2003/06/16 | 685 | 685 | 675 | 684 | 29,000 |
| 2003/06/13 | 682 | 685 | 669 | 685 | 91,000 |
| 2003/06/12 | 670 | 684 | 669 | 672 | 46,000 |
| 2003/06/11 | 668 | 677 | 665 | 665 | 16,000 |
| 2003/06/10 | 674 | 674 | 665 | 666 | 11,000 |
| 2003/06/09 | 667 | 677 | 665 | 677 | 23,000 |
| 2003/06/06 | 660 | 665 | 660 | 665 | 30,000 |
| 2003/06/05 | 657 | 661 | 656 | 659 | 21,000 |
| 2003/06/04 | 650 | 655 | 650 | 651 | 11,000 |
| 2003/06/03 | 645 | 650 | 645 | 650 | 33,000 |
| 2003/06/02 | 644 | 644 | 641 | 642 | 13,000 |
| 2003/05/30 | 641 | 649 | 640 | 641 | 13,000 |
| 2003/05/29 | 650 | 650 | 641 | 650 | 9,000 |
| 2003/05/28 | 650 | 650 | 641 | 650 | 14,000 |
| 2003/05/27 | 640 | 649 | 640 | 640 | 22,000 |
| 2003/05/26 | 649 | 651 | 641 | 641 | 14,000 |
| 2003/05/23 | 640 | 650 | 640 | 650 | 17,000 |
| 2003/05/22 | 630 | 635 | 626 | 635 | 12,000 |
| 2003/05/21 | 636 | 636 | 626 | 626 | 16,000 |
| 2003/05/20 | 631 | 636 | 626 | 626 | 12,000 |
| 2003/05/19 | 650 | 650 | 628 | 640 | 13,000 |
| 2003/05/16 | 660 | 660 | 655 | 655 | 7,000 |
| 2003/05/15 | 658 | 667 | 656 | 656 | 30,000 |
| 2003/05/14 | 654 | 667 | 654 | 658 | 10,000 |
| 2003/05/13 | 665 | 665 | 651 | 664 | 24,000 |
| 2003/05/12 | 661 | 665 | 651 | 652 | 17,000 |
| 2003/05/09 | 646 | 675 | 646 | 675 | 42,000 |
| 2003/05/08 | 640 | 650 | 640 | 647 | 23,000 |
| 2003/05/07 | 633 | 640 | 632 | 640 | 6,000 |
| 2003/05/06 | 635 | 635 | 625 | 632 | 8,000 |
| 2003/05/02 | 630 | 635 | 626 | 630 | 9,000 |
| 2003/05/01 | 636 | 636 | 624 | 630 | 20,000 |
| 2003/04/30 | 626 | 639 | 625 | 635 | 16,000 |
| 2003/04/28 | 625 | 625 | 618 | 625 | 32,000 |
| 2003/04/25 | 620 | 639 | 619 | 625 | 18,000 |
| 2003/04/24 | 628 | 638 | 620 | 620 | 14,000 |
| 2003/04/23 | 638 | 638 | 636 | 638 | 12,000 |
| 2003/04/22 | 631 | 639 | 630 | 638 | 44,000 |
| 2003/04/21 | 620 | 640 | 620 | 639 | 22,000 |
| 2003/04/18 | 619 | 620 | 617 | 620 | 20,000 |
| 2003/04/17 | 619 | 619 | 610 | 615 | 19,000 |
| 2003/04/16 | 620 | 620 | 616 | 616 | 20,000 |
| 2003/04/15 | 618 | 620 | 618 | 618 | 43,000 |
| 2003/04/14 | 620 | 620 | 618 | 618 | 11,000 |
| 2003/04/11 | 630 | 630 | 603 | 610 | 24,000 |
| 2003/04/10 | 630 | 630 | 600 | 629 | 26,000 |
| 2003/04/09 | 601 | 620 | 600 | 620 | 25,000 |
| 2003/04/08 | 600 | 610 | 600 | 610 | 28,000 |
| 2003/04/07 | 610 | 610 | 602 | 602 | 5,000 |
| 2003/04/04 | 612 | 612 | 610 | 611 | 12,000 |
| 2003/04/03 | 619 | 621 | 610 | 610 | 13,000 |
| 2003/04/02 | 601 | 609 | 600 | 609 | 8,000 |
| 2003/04/01 | 599 | 600 | 591 | 600 | 28,000 |
| 2003/03/31 | 609 | 613 | 600 | 600 | 22,000 |
| 2003/03/28 | 639 | 639 | 611 | 611 | 14,000 |
| 2003/03/27 | 615 | 630 | 615 | 628 | 29,000 |
| 2003/03/26 | 605 | 615 | 598 | 615 | 22,000 |
| 2003/03/25 | 605 | 605 | 600 | 605 | 25,000 |
| 2003/03/24 | 611 | 619 | 600 | 615 | 55,000 |
| 2003/03/20 | 586 | 600 | 586 | 600 | 21,000 |
| 2003/03/19 | 576 | 579 | 561 | 575 | 86,000 |
| 2003/03/18 | 579 | 584 | 577 | 577 | 31,000 |
| 2003/03/17 | 569 | 579 | 569 | 578 | 31,000 |
| 2003/03/14 | 567 | 577 | 567 | 569 | 62,000 |
| 2003/03/13 | 565 | 569 | 565 | 565 | 11,000 |
| 2003/03/12 | 562 | 575 | 561 | 562 | 10,000 |
| 2003/03/11 | 575 | 582 | 550 | 551 | 24,000 |
| 2003/03/10 | 575 | 584 | 566 | 584 | 37,000 |
| 2003/03/07 | 579 | 586 | 575 | 575 | 63,000 |
| 2003/03/06 | 577 | 595 | 576 | 578 | 12,000 |
| 2003/03/05 | 575 | 578 | 575 | 575 | 7,000 |
| 2003/03/04 | 600 | 600 | 575 | 575 | 25,000 |
| 2003/03/03 | 590 | 600 | 585 | 600 | 29,000 |
| 2003/02/28 | 578 | 608 | 577 | 579 | 13,000 |
| 2003/02/27 | 575 | 575 | 550 | 555 | 35,000 |
| 2003/02/26 | 594 | 600 | 580 | 580 | 37,000 |
| 2003/02/25 | 621 | 621 | 583 | 584 | 31,000 |
| 2003/02/24 | 600 | 616 | 598 | 610 | 23,000 |
| 2003/02/21 | 630 | 633 | 619 | 620 | 50,000 |
| 2003/02/20 | 650 | 650 | 635 | 644 | 34,000 |
| 2003/02/19 | 665 | 679 | 651 | 660 | 130,000 |
| 2003/02/18 | 641 | 670 | 641 | 661 | 256,000 |
| 2003/02/17 | 607 | 637 | 601 | 620 | 138,000 |
| 2003/02/14 | 561 | 583 | 561 | 577 | 53,000 |
| 2003/02/13 | 560 | 565 | 560 | 561 | 22,000 |
| 2003/02/12 | 556 | 558 | 555 | 556 | 19,000 |
| 2003/02/10 | 551 | 552 | 541 | 546 | 27,000 |
| 2003/02/07 | 544 | 554 | 540 | 551 | 55,000 |
| 2003/02/06 | 542 | 543 | 530 | 543 | 17,000 |
| 2003/02/05 | 539 | 542 | 539 | 541 | 34,000 |
| 2003/02/04 | 530 | 543 | 520 | 538 | 56,000 |
| 2003/02/03 | 511 | 520 | 508 | 510 | 29,000 |
| 2003/01/31 | 514 | 514 | 507 | 508 | 34,000 |
| 2003/01/30 | 510 | 518 | 508 | 515 | 16,000 |
| 2003/01/29 | 537 | 537 | 506 | 510 | 49,000 |
| 2003/01/28 | 530 | 538 | 526 | 533 | 26,000 |
| 2003/01/27 | 537 | 545 | 536 | 536 | 29,000 |
| 2003/01/24 | 532 | 545 | 528 | 536 | 87,000 |
| 2003/01/23 | 529 | 533 | 529 | 533 | 25,000 |
| 2003/01/22 | 533 | 538 | 530 | 531 | 40,000 |
| 2003/01/21 | 543 | 543 | 526 | 532 | 80,000 |
| 2003/01/20 | 522 | 526 | 518 | 523 | 68,000 |
| 2003/01/17 | 539 | 539 | 521 | 526 | 45,000 |
| 2003/01/16 | 530 | 536 | 525 | 526 | 80,000 |
| 2003/01/15 | 520 | 529 | 520 | 525 | 42,000 |
| 2003/01/14 | 510 | 517 | 510 | 517 | 35,000 |
| 2003/01/10 | 510 | 511 | 509 | 510 | 40,000 |
| 2003/01/09 | 515 | 515 | 506 | 510 | 50,000 |
| 2003/01/08 | 520 | 520 | 516 | 516 | 21,000 |
| 2003/01/07 | 528 | 528 | 522 | 522 | 27,000 |
| 2003/01/06 | 525 | 527 | 524 | 524 | 46,000 |