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 |
---|---|---|---|---|---|
2007/12/28 | 2,000 | 2,075 | 2,000 | 2,000 | 13,800 |
2007/12/27 | 2,050 | 2,130 | 2,000 | 2,080 | 22,100 |
2007/12/26 | 2,030 | 2,040 | 1,952 | 2,035 | 11,000 |
2007/12/25 | 2,015 | 2,035 | 1,982 | 1,982 | 4,900 |
2007/12/21 | 1,964 | 1,990 | 1,907 | 1,990 | 22,400 |
2007/12/20 | 1,973 | 1,973 | 1,883 | 1,934 | 22,600 |
2007/12/19 | 1,952 | 1,971 | 1,920 | 1,929 | 17,900 |
2007/12/18 | 1,998 | 2,030 | 1,952 | 1,971 | 13,100 |
2007/12/17 | 2,005 | 2,010 | 1,966 | 1,998 | 30,600 |
2007/12/14 | 2,000 | 2,015 | 1,950 | 2,005 | 50,200 |
2007/12/13 | 1,999 | 2,015 | 1,974 | 2,000 | 20,100 |
2007/12/12 | 2,005 | 2,015 | 1,902 | 1,998 | 29,600 |
2007/12/11 | 1,999 | 2,030 | 1,960 | 2,000 | 22,700 |
2007/12/10 | 1,985 | 1,990 | 1,951 | 1,990 | 13,800 |
2007/12/07 | 1,975 | 1,999 | 1,965 | 1,975 | 22,000 |
2007/12/06 | 1,956 | 2,000 | 1,930 | 1,999 | 18,000 |
2007/12/05 | 1,884 | 1,950 | 1,877 | 1,940 | 16,100 |
2007/12/04 | 1,974 | 1,977 | 1,907 | 1,915 | 23,600 |
2007/12/03 | 1,976 | 1,976 | 1,938 | 1,970 | 12,200 |
2007/11/30 | 1,884 | 1,979 | 1,851 | 1,916 | 56,200 |
2007/11/29 | 1,883 | 1,952 | 1,870 | 1,938 | 34,400 |
2007/11/28 | 1,855 | 1,887 | 1,836 | 1,853 | 24,800 |
2007/11/27 | 1,922 | 1,926 | 1,831 | 1,854 | 43,000 |
2007/11/26 | 1,830 | 2,000 | 1,830 | 1,921 | 54,300 |
2007/11/22 | 1,838 | 1,913 | 1,808 | 1,828 | 33,200 |
2007/11/21 | 1,802 | 1,823 | 1,778 | 1,778 | 15,600 |
2007/11/20 | 1,815 | 1,850 | 1,762 | 1,791 | 50,600 |
2007/11/19 | 1,864 | 1,920 | 1,864 | 1,876 | 29,100 |
2007/11/16 | 1,959 | 1,959 | 1,884 | 1,924 | 17,600 |
2007/11/15 | 1,947 | 1,978 | 1,947 | 1,959 | 18,000 |
2007/11/14 | 1,917 | 1,977 | 1,917 | 1,947 | 18,800 |
2007/11/13 | 1,851 | 1,976 | 1,851 | 1,915 | 24,000 |
2007/11/12 | 1,850 | 1,880 | 1,850 | 1,850 | 27,600 |
2007/11/09 | 1,902 | 1,918 | 1,859 | 1,860 | 18,400 |
2007/11/08 | 1,892 | 1,892 | 1,850 | 1,872 | 36,700 |
2007/11/07 | 1,978 | 1,978 | 1,910 | 1,920 | 14,500 |
2007/11/06 | 1,882 | 1,959 | 1,882 | 1,948 | 10,300 |
2007/11/05 | 1,938 | 1,973 | 1,905 | 1,912 | 16,100 |
2007/11/02 | 2,000 | 2,020 | 1,914 | 1,968 | 29,500 |
2007/11/01 | 2,000 | 2,050 | 2,000 | 2,040 | 12,000 |
2007/10/31 | 1,949 | 2,045 | 1,924 | 2,040 | 31,700 |
2007/10/30 | 1,951 | 1,970 | 1,920 | 1,929 | 17,600 |
2007/10/29 | 1,917 | 2,005 | 1,917 | 1,952 | 31,600 |
2007/10/26 | 1,897 | 1,900 | 1,863 | 1,887 | 17,700 |
2007/10/25 | 1,857 | 1,897 | 1,840 | 1,897 | 18,000 |
2007/10/24 | 1,891 | 1,908 | 1,842 | 1,889 | 25,400 |
2007/10/23 | 1,910 | 1,940 | 1,885 | 1,887 | 32,600 |
2007/10/22 | 1,900 | 1,939 | 1,857 | 1,884 | 27,500 |
2007/10/19 | 1,923 | 1,960 | 1,911 | 1,927 | 23,000 |
2007/10/18 | 1,951 | 1,997 | 1,944 | 1,997 | 16,800 |
2007/10/17 | 2,015 | 2,075 | 1,949 | 1,971 | 36,800 |
2007/10/16 | 2,130 | 2,130 | 2,010 | 2,010 | 34,500 |
2007/10/15 | 2,110 | 2,135 | 2,085 | 2,130 | 46,900 |
2007/10/12 | 2,165 | 2,170 | 2,090 | 2,100 | 30,900 |
2007/10/11 | 2,150 | 2,195 | 2,090 | 2,195 | 52,700 |
2007/10/10 | 2,100 | 2,115 | 2,070 | 2,080 | 30,500 |
2007/10/09 | 2,100 | 2,110 | 2,025 | 2,070 | 87,500 |
2007/10/05 | 2,060 | 2,135 | 2,040 | 2,060 | 75,300 |
2007/10/04 | 2,030 | 2,065 | 2,030 | 2,065 | 27,900 |
2007/10/03 | 2,030 | 2,050 | 2,000 | 2,030 | 32,100 |
2007/10/02 | 1,999 | 2,015 | 1,971 | 1,993 | 35,100 |
2007/10/01 | 2,000 | 2,000 | 1,936 | 1,975 | 42,300 |
2007/09/28 | 2,005 | 2,005 | 1,922 | 1,975 | 101,200 |
2007/09/27 | 2,000 | 2,015 | 1,961 | 1,999 | 39,100 |
2007/09/26 | 1,965 | 1,985 | 1,938 | 1,985 | 23,800 |
2007/09/25 | 1,997 | 1,997 | 1,911 | 1,965 | 23,100 |
2007/09/21 | 1,947 | 1,948 | 1,861 | 1,920 | 64,200 |
2007/09/20 | 2,050 | 2,050 | 1,940 | 1,977 | 53,400 |
2007/09/19 | 1,924 | 1,998 | 1,913 | 1,927 | 37,200 |
2007/09/18 | 1,955 | 1,969 | 1,850 | 1,903 | 36,000 |
2007/09/14 | 2,090 | 2,090 | 1,920 | 1,954 | 112,700 |
2007/09/13 | 1,824 | 1,880 | 1,758 | 1,828 | 108,100 |
2007/09/12 | 1,851 | 1,897 | 1,807 | 1,884 | 48,200 |
2007/09/11 | 1,819 | 1,819 | 1,767 | 1,791 | 123,800 |
2007/09/10 | 1,831 | 1,844 | 1,803 | 1,830 | 32,800 |
2007/09/07 | 1,880 | 1,884 | 1,803 | 1,831 | 166,700 |
2007/09/06 | 1,935 | 1,949 | 1,862 | 1,890 | 57,700 |
2007/09/05 | 1,990 | 2,020 | 1,923 | 1,960 | 118,200 |
2007/09/04 | 2,060 | 2,060 | 1,981 | 2,020 | 57,600 |
2007/09/03 | 2,090 | 2,090 | 2,055 | 2,060 | 20,000 |
2007/08/31 | 2,035 | 2,085 | 2,025 | 2,085 | 56,800 |
2007/08/30 | 2,040 | 2,040 | 2,000 | 2,000 | 21,800 |
2007/08/29 | 1,980 | 2,035 | 1,943 | 2,015 | 76,000 |
2007/08/28 | 2,050 | 2,070 | 2,010 | 2,060 | 42,900 |
2007/08/27 | 2,105 | 2,140 | 2,055 | 2,070 | 27,100 |
2007/08/24 | 2,120 | 2,175 | 2,075 | 2,090 | 52,900 |
2007/08/23 | 2,120 | 2,135 | 2,065 | 2,095 | 28,000 |
2007/08/22 | 2,100 | 2,150 | 2,050 | 2,100 | 46,600 |
2007/08/21 | 2,100 | 2,190 | 2,100 | 2,115 | 55,400 |
2007/08/20 | 2,100 | 2,130 | 2,055 | 2,070 | 93,900 |
2007/08/17 | 2,020 | 2,055 | 1,935 | 1,962 | 61,600 |
2007/08/16 | 2,050 | 2,070 | 2,000 | 2,050 | 81,500 |
2007/08/15 | 2,120 | 2,130 | 2,045 | 2,090 | 91,600 |
2007/08/14 | 2,200 | 2,245 | 2,080 | 2,100 | 156,700 |
2007/08/13 | 2,160 | 2,250 | 2,110 | 2,190 | 95,000 |
2007/08/10 | 2,330 | 2,450 | 2,265 | 2,280 | 174,800 |
2007/08/09 | 2,245 | 2,400 | 2,215 | 2,300 | 146,700 |
2007/08/08 | 2,220 | 2,235 | 2,205 | 2,235 | 36,800 |
2007/08/07 | 2,205 | 2,235 | 2,205 | 2,220 | 11,300 |
2007/08/06 | 2,210 | 2,245 | 2,180 | 2,245 | 30,800 |
2007/08/03 | 2,185 | 2,215 | 2,170 | 2,210 | 30,200 |
2007/08/02 | 2,155 | 2,205 | 2,100 | 2,205 | 49,200 |
2007/08/01 | 2,205 | 2,225 | 2,165 | 2,175 | 19,000 |
2007/07/31 | 2,160 | 2,200 | 2,135 | 2,200 | 22,300 |
2007/07/30 | 2,200 | 2,235 | 2,160 | 2,175 | 85,100 |
2007/07/27 | 2,210 | 2,215 | 2,110 | 2,195 | 89,300 |
2007/07/26 | 2,195 | 2,230 | 2,165 | 2,210 | 42,900 |
2007/07/25 | 2,175 | 2,210 | 2,170 | 2,210 | 37,400 |
2007/07/24 | 2,190 | 2,230 | 2,190 | 2,215 | 28,100 |
2007/07/23 | 2,295 | 2,295 | 2,175 | 2,185 | 41,500 |
2007/07/20 | 2,200 | 2,300 | 2,185 | 2,250 | 58,600 |
2007/07/19 | 2,200 | 2,260 | 2,165 | 2,240 | 76,300 |
2007/07/18 | 2,150 | 2,165 | 2,130 | 2,160 | 356,600 |
2007/07/17 | 2,165 | 2,170 | 2,140 | 2,150 | 14,500 |
2007/07/13 | 2,135 | 2,175 | 2,100 | 2,140 | 24,900 |
2007/07/12 | 2,105 | 2,140 | 2,080 | 2,130 | 26,600 |
2007/07/11 | 2,120 | 2,140 | 2,110 | 2,120 | 27,200 |
2007/07/10 | 2,140 | 2,160 | 2,140 | 2,155 | 9,900 |
2007/07/09 | 2,160 | 2,180 | 2,145 | 2,150 | 19,800 |
2007/07/06 | 2,180 | 2,180 | 2,150 | 2,160 | 32,700 |
2007/07/05 | 2,200 | 2,210 | 2,165 | 2,180 | 74,700 |
2007/07/04 | 2,200 | 2,220 | 2,195 | 2,200 | 58,600 |
2007/07/03 | 2,200 | 2,210 | 2,140 | 2,180 | 97,500 |
2007/07/02 | 2,190 | 2,210 | 2,190 | 2,205 | 64,300 |
2007/06/29 | 2,205 | 2,220 | 2,185 | 2,205 | 137,800 |
2007/06/28 | 2,200 | 2,220 | 2,195 | 2,210 | 32,700 |
2007/06/27 | 2,205 | 2,245 | 2,195 | 2,205 | 35,900 |
2007/06/26 | 2,170 | 2,215 | 2,170 | 2,195 | 41,800 |
2007/06/25 | 2,250 | 2,350 | 2,165 | 2,165 | 62,000 |
2007/06/22 | 2,265 | 2,295 | 2,265 | 2,265 | 9,900 |
2007/06/21 | 2,265 | 2,300 | 2,265 | 2,295 | 14,400 |
2007/06/20 | 2,295 | 2,300 | 2,265 | 2,290 | 23,500 |
2007/06/19 | 2,275 | 2,275 | 2,235 | 2,245 | 16,300 |
2007/06/18 | 2,230 | 2,275 | 2,230 | 2,270 | 11,900 |
2007/06/15 | 2,240 | 2,240 | 2,210 | 2,225 | 9,500 |
2007/06/14 | 2,160 | 2,220 | 2,160 | 2,210 | 16,700 |
2007/06/13 | 2,155 | 2,200 | 2,155 | 2,195 | 20,600 |
2007/06/12 | 2,290 | 2,290 | 2,190 | 2,195 | 56,700 |
2007/06/11 | 2,265 | 2,370 | 2,230 | 2,295 | 63,000 |
2007/06/08 | 2,295 | 2,295 | 2,225 | 2,235 | 74,900 |
2007/06/07 | 2,235 | 2,275 | 2,210 | 2,250 | 23,400 |
2007/06/06 | 2,190 | 2,240 | 2,190 | 2,230 | 73,600 |
2007/06/05 | 2,175 | 2,230 | 2,175 | 2,230 | 35,000 |
2007/06/04 | 2,245 | 2,255 | 2,200 | 2,240 | 46,400 |
2007/06/01 | 2,250 | 2,265 | 2,235 | 2,255 | 44,500 |
2007/05/31 | 2,225 | 2,245 | 2,205 | 2,245 | 34,000 |
2007/05/30 | 2,205 | 2,220 | 2,170 | 2,210 | 43,900 |
2007/05/29 | 2,170 | 2,220 | 2,170 | 2,200 | 48,700 |
2007/05/28 | 2,200 | 2,205 | 2,160 | 2,205 | 40,900 |
2007/05/25 | 2,200 | 2,220 | 2,160 | 2,200 | 52,900 |
2007/05/24 | 2,200 | 2,225 | 2,190 | 2,205 | 15,800 |
2007/05/23 | 2,225 | 2,230 | 2,175 | 2,200 | 29,100 |
2007/05/22 | 2,200 | 2,250 | 2,185 | 2,225 | 39,000 |
2007/05/21 | 2,155 | 2,210 | 2,155 | 2,200 | 21,800 |
2007/05/18 | 2,170 | 2,195 | 2,155 | 2,155 | 31,900 |
2007/05/17 | 2,160 | 2,225 | 2,155 | 2,210 | 47,400 |
2007/05/16 | 2,200 | 2,205 | 2,180 | 2,195 | 29,600 |
2007/05/15 | 2,200 | 2,205 | 2,150 | 2,200 | 60,200 |
2007/05/14 | 2,295 | 2,295 | 2,140 | 2,195 | 88,000 |
2007/05/11 | 2,170 | 2,225 | 2,170 | 2,225 | 43,100 |
2007/05/10 | 2,210 | 2,275 | 2,155 | 2,200 | 131,500 |
2007/05/09 | 2,200 | 2,215 | 2,190 | 2,210 | 205,000 |
2007/05/08 | 2,195 | 2,210 | 2,185 | 2,210 | 76,700 |
2007/05/07 | 2,195 | 2,205 | 2,180 | 2,195 | 65,100 |
2007/05/02 | 2,170 | 2,200 | 2,170 | 2,195 | 18,300 |
2007/05/01 | 2,200 | 2,210 | 2,180 | 2,200 | 64,700 |
2007/04/27 | 2,195 | 2,210 | 2,175 | 2,200 | 33,500 |
2007/04/26 | 2,200 | 2,210 | 2,165 | 2,195 | 21,800 |
2007/04/25 | 2,160 | 2,210 | 2,150 | 2,190 | 42,800 |
2007/04/24 | 2,200 | 2,205 | 2,175 | 2,190 | 45,500 |
2007/04/23 | 2,205 | 2,230 | 2,175 | 2,200 | 35,400 |
2007/04/20 | 2,160 | 2,185 | 2,160 | 2,170 | 8,000 |
2007/04/19 | 2,195 | 2,210 | 2,155 | 2,200 | 79,600 |
2007/04/18 | 2,185 | 2,190 | 2,150 | 2,180 | 17,600 |
2007/04/17 | 2,200 | 2,200 | 2,135 | 2,155 | 37,800 |
2007/04/16 | 2,150 | 2,200 | 2,125 | 2,200 | 353,600 |
2007/04/13 | 2,095 | 2,120 | 2,075 | 2,085 | 15,900 |
2007/04/12 | 2,075 | 2,120 | 2,070 | 2,100 | 12,100 |
2007/04/11 | 2,080 | 2,115 | 2,075 | 2,075 | 6,900 |
2007/04/10 | 2,115 | 2,130 | 2,100 | 2,105 | 8,200 |
2007/04/09 | 2,150 | 2,150 | 2,095 | 2,115 | 37,600 |
2007/04/06 | 2,115 | 2,115 | 2,070 | 2,070 | 5,600 |
2007/04/05 | 2,060 | 2,110 | 2,055 | 2,085 | 14,200 |
2007/04/04 | 2,090 | 2,120 | 2,080 | 2,115 | 24,800 |
2007/04/03 | 2,025 | 2,065 | 2,010 | 2,050 | 32,100 |
2007/04/02 | 2,015 | 2,050 | 2,005 | 2,025 | 44,400 |
2007/03/30 | 2,050 | 2,065 | 2,015 | 2,025 | 10,900 |
2007/03/29 | 2,030 | 2,060 | 2,000 | 2,030 | 13,200 |
2007/03/28 | 2,090 | 2,100 | 2,030 | 2,045 | 16,900 |
2007/03/27 | 2,070 | 2,070 | 2,015 | 2,040 | 16,200 |
2007/03/26 | 2,095 | 2,095 | 2,015 | 2,045 | 49,900 |
2007/03/23 | 2,075 | 2,075 | 2,015 | 2,055 | 25,600 |
2007/03/22 | 2,090 | 2,110 | 2,060 | 2,075 | 16,600 |
2007/03/20 | 2,050 | 2,075 | 2,030 | 2,030 | 52,500 |
2007/03/19 | 2,050 | 2,070 | 2,000 | 2,000 | 32,100 |
2007/03/16 | 2,050 | 2,055 | 2,000 | 2,020 | 18,700 |
2007/03/15 | 2,065 | 2,090 | 2,045 | 2,070 | 27,600 |
2007/03/14 | 2,135 | 2,135 | 2,025 | 2,045 | 37,300 |
2007/03/13 | 2,190 | 2,190 | 2,110 | 2,120 | 37,300 |
2007/03/12 | 2,170 | 2,190 | 2,095 | 2,150 | 29,300 |
2007/03/09 | 2,025 | 2,120 | 2,025 | 2,060 | 60,200 |
2007/03/08 | 2,045 | 2,070 | 2,040 | 2,065 | 14,800 |
2007/03/07 | 2,050 | 2,065 | 2,015 | 2,020 | 19,700 |
2007/03/06 | 2,000 | 2,045 | 2,000 | 2,040 | 25,500 |
2007/03/05 | 1,991 | 2,025 | 1,980 | 1,990 | 35,100 |
2007/03/02 | 2,045 | 2,085 | 2,015 | 2,020 | 23,000 |
2007/03/01 | 2,080 | 2,080 | 2,025 | 2,050 | 19,900 |
2007/02/28 | 1,985 | 2,095 | 1,931 | 2,075 | 57,900 |
2007/02/27 | 2,240 | 2,240 | 2,030 | 2,145 | 77,100 |
2007/02/26 | 2,140 | 2,250 | 2,140 | 2,150 | 47,300 |
2007/02/23 | 2,100 | 2,230 | 2,035 | 2,170 | 27,200 |
2007/02/22 | 2,020 | 2,115 | 2,010 | 2,100 | 54,700 |
2007/02/21 | 1,980 | 2,030 | 1,940 | 1,998 | 50,300 |
2007/02/20 | 2,010 | 2,025 | 2,000 | 2,015 | 27,500 |
2007/02/19 | 2,025 | 2,030 | 1,980 | 2,010 | 19,300 |
2007/02/16 | 2,020 | 2,025 | 2,005 | 2,015 | 16,300 |
2007/02/15 | 1,975 | 2,015 | 1,975 | 2,015 | 14,500 |
2007/02/14 | 1,972 | 1,998 | 1,971 | 1,971 | 9,300 |
2007/02/13 | 1,978 | 2,020 | 1,978 | 1,979 | 13,100 |
2007/02/09 | 1,978 | 2,010 | 1,978 | 1,991 | 34,300 |
2007/02/08 | 1,980 | 2,000 | 1,980 | 1,982 | 32,000 |
2007/02/07 | 1,990 | 2,000 | 1,966 | 1,966 | 7,000 |
2007/02/06 | 1,982 | 1,998 | 1,971 | 1,990 | 15,200 |
2007/02/05 | 2,050 | 2,050 | 1,971 | 1,982 | 26,100 |
2007/02/02 | 1,950 | 2,000 | 1,950 | 1,989 | 64,400 |
2007/02/01 | 1,912 | 1,945 | 1,912 | 1,945 | 18,500 |
2007/01/31 | 1,949 | 1,949 | 1,911 | 1,911 | 13,600 |
2007/01/30 | 1,900 | 1,946 | 1,900 | 1,938 | 23,700 |
2007/01/29 | 1,900 | 1,930 | 1,870 | 1,921 | 18,700 |
2007/01/26 | 1,856 | 1,906 | 1,845 | 1,900 | 17,000 |
2007/01/25 | 1,914 | 1,924 | 1,850 | 1,850 | 16,500 |
2007/01/24 | 1,950 | 1,950 | 1,910 | 1,926 | 28,000 |
2007/01/23 | 1,925 | 1,950 | 1,914 | 1,926 | 18,200 |
2007/01/22 | 1,935 | 1,945 | 1,923 | 1,925 | 9,800 |
2007/01/19 | 1,928 | 1,946 | 1,920 | 1,920 | 12,100 |
2007/01/18 | 1,930 | 1,943 | 1,891 | 1,923 | 20,100 |
2007/01/17 | 1,949 | 1,949 | 1,886 | 1,949 | 13,500 |
2007/01/16 | 1,935 | 1,944 | 1,929 | 1,944 | 6,200 |
2007/01/15 | 1,895 | 1,937 | 1,895 | 1,929 | 22,800 |
2007/01/12 | 1,830 | 1,894 | 1,830 | 1,883 | 31,300 |
2007/01/11 | 1,841 | 1,871 | 1,810 | 1,830 | 27,500 |
2007/01/10 | 1,910 | 1,926 | 1,838 | 1,840 | 42,500 |
2007/01/09 | 1,882 | 1,920 | 1,852 | 1,888 | 44,600 |
2007/01/05 | 1,910 | 1,910 | 1,838 | 1,850 | 29,000 |
2007/01/04 | 1,919 | 1,920 | 1,907 | 1,920 | 18,100 |