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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,191 | 1,213 | 1,170 | 1,196 | 82,200 |
| 2013/12/27 | 1,185 | 1,189 | 1,172 | 1,182 | 57,600 |
| 2013/12/26 | 1,157 | 1,214 | 1,151 | 1,172 | 82,000 |
| 2013/12/25 | 1,130 | 1,153 | 1,130 | 1,152 | 84,200 |
| 2013/12/24 | 1,125 | 1,160 | 1,121 | 1,125 | 105,700 |
| 2013/12/20 | 1,140 | 1,144 | 1,129 | 1,132 | 85,900 |
| 2013/12/19 | 1,162 | 1,162 | 1,139 | 1,144 | 58,000 |
| 2013/12/18 | 1,135 | 1,163 | 1,135 | 1,150 | 49,600 |
| 2013/12/17 | 1,133 | 1,141 | 1,130 | 1,134 | 61,000 |
| 2013/12/16 | 1,153 | 1,153 | 1,123 | 1,125 | 78,100 |
| 2013/12/13 | 1,134 | 1,165 | 1,134 | 1,152 | 153,500 |
| 2013/12/12 | 1,194 | 1,197 | 1,192 | 1,193 | 31,700 |
| 2013/12/11 | 1,194 | 1,198 | 1,192 | 1,193 | 24,500 |
| 2013/12/10 | 1,217 | 1,219 | 1,202 | 1,205 | 25,400 |
| 2013/12/09 | 1,210 | 1,218 | 1,199 | 1,207 | 51,200 |
| 2013/12/06 | 1,203 | 1,212 | 1,190 | 1,201 | 52,200 |
| 2013/12/05 | 1,203 | 1,215 | 1,202 | 1,202 | 40,400 |
| 2013/12/04 | 1,213 | 1,215 | 1,200 | 1,209 | 39,400 |
| 2013/12/03 | 1,212 | 1,224 | 1,212 | 1,218 | 25,000 |
| 2013/12/02 | 1,225 | 1,233 | 1,206 | 1,212 | 19,400 |
| 2013/11/29 | 1,247 | 1,247 | 1,202 | 1,225 | 46,300 |
| 2013/11/28 | 1,226 | 1,239 | 1,222 | 1,234 | 48,200 |
| 2013/11/27 | 1,200 | 1,226 | 1,200 | 1,216 | 39,700 |
| 2013/11/26 | 1,181 | 1,200 | 1,177 | 1,196 | 36,200 |
| 2013/11/25 | 1,183 | 1,195 | 1,180 | 1,181 | 24,700 |
| 2013/11/22 | 1,210 | 1,210 | 1,180 | 1,190 | 31,900 |
| 2013/11/21 | 1,195 | 1,210 | 1,194 | 1,203 | 66,500 |
| 2013/11/20 | 1,191 | 1,194 | 1,178 | 1,190 | 28,000 |
| 2013/11/19 | 1,181 | 1,210 | 1,181 | 1,194 | 29,500 |
| 2013/11/18 | 1,222 | 1,222 | 1,188 | 1,196 | 33,700 |
| 2013/11/15 | 1,205 | 1,216 | 1,193 | 1,207 | 63,200 |
| 2013/11/14 | 1,158 | 1,196 | 1,158 | 1,193 | 27,600 |
| 2013/11/13 | 1,164 | 1,164 | 1,133 | 1,158 | 17,200 |
| 2013/11/12 | 1,121 | 1,167 | 1,121 | 1,157 | 52,600 |
| 2013/11/11 | 1,140 | 1,145 | 1,122 | 1,126 | 31,800 |
| 2013/11/08 | 1,121 | 1,136 | 1,121 | 1,135 | 21,700 |
| 2013/11/07 | 1,140 | 1,150 | 1,128 | 1,128 | 17,700 |
| 2013/11/06 | 1,125 | 1,143 | 1,125 | 1,135 | 16,400 |
| 2013/11/05 | 1,148 | 1,149 | 1,120 | 1,125 | 37,600 |
| 2013/11/01 | 1,162 | 1,168 | 1,155 | 1,157 | 33,300 |
| 2013/10/31 | 1,163 | 1,175 | 1,159 | 1,162 | 27,000 |
| 2013/10/30 | 1,170 | 1,175 | 1,156 | 1,163 | 51,800 |
| 2013/10/29 | 1,170 | 1,175 | 1,158 | 1,160 | 50,300 |
| 2013/10/28 | 1,189 | 1,189 | 1,170 | 1,176 | 28,800 |
| 2013/10/25 | 1,178 | 1,182 | 1,170 | 1,170 | 38,600 |
| 2013/10/24 | 1,190 | 1,198 | 1,172 | 1,194 | 23,600 |
| 2013/10/23 | 1,227 | 1,236 | 1,193 | 1,195 | 24,900 |
| 2013/10/22 | 1,217 | 1,227 | 1,208 | 1,226 | 28,900 |
| 2013/10/21 | 1,203 | 1,215 | 1,203 | 1,211 | 13,700 |
| 2013/10/18 | 1,201 | 1,213 | 1,201 | 1,202 | 14,100 |
| 2013/10/17 | 1,204 | 1,213 | 1,197 | 1,205 | 28,600 |
| 2013/10/16 | 1,192 | 1,198 | 1,185 | 1,195 | 28,400 |
| 2013/10/15 | 1,232 | 1,250 | 1,209 | 1,215 | 33,900 |
| 2013/10/11 | 1,223 | 1,243 | 1,212 | 1,230 | 47,900 |
| 2013/10/10 | 1,211 | 1,233 | 1,181 | 1,219 | 24,800 |
| 2013/10/09 | 1,164 | 1,220 | 1,154 | 1,211 | 45,000 |
| 2013/10/08 | 1,163 | 1,176 | 1,150 | 1,163 | 56,100 |
| 2013/10/07 | 1,213 | 1,213 | 1,170 | 1,176 | 24,700 |
| 2013/10/04 | 1,205 | 1,225 | 1,155 | 1,212 | 31,700 |
| 2013/10/03 | 1,230 | 1,244 | 1,213 | 1,213 | 34,100 |
| 2013/10/02 | 1,277 | 1,284 | 1,238 | 1,241 | 50,100 |
| 2013/10/01 | 1,322 | 1,322 | 1,292 | 1,292 | 30,900 |
| 2013/09/30 | 1,319 | 1,357 | 1,304 | 1,331 | 53,000 |
| 2013/09/27 | 1,317 | 1,331 | 1,315 | 1,319 | 41,200 |
| 2013/09/26 | 1,323 | 1,328 | 1,280 | 1,317 | 32,100 |
| 2013/09/25 | 1,344 | 1,344 | 1,320 | 1,323 | 27,600 |
| 2013/09/24 | 1,342 | 1,365 | 1,340 | 1,345 | 47,800 |
| 2013/09/20 | 1,367 | 1,380 | 1,336 | 1,342 | 38,200 |
| 2013/09/19 | 1,340 | 1,382 | 1,340 | 1,367 | 67,400 |
| 2013/09/18 | 1,370 | 1,372 | 1,338 | 1,350 | 39,100 |
| 2013/09/17 | 1,336 | 1,372 | 1,336 | 1,361 | 52,400 |
| 2013/09/13 | 1,291 | 1,333 | 1,291 | 1,328 | 72,200 |
| 2013/09/12 | 1,353 | 1,353 | 1,313 | 1,324 | 34,600 |
| 2013/09/11 | 1,320 | 1,357 | 1,320 | 1,353 | 44,600 |
| 2013/09/10 | 1,317 | 1,333 | 1,306 | 1,327 | 37,000 |
| 2013/09/09 | 1,335 | 1,335 | 1,270 | 1,308 | 45,300 |
| 2013/09/06 | 1,260 | 1,269 | 1,226 | 1,245 | 32,000 |
| 2013/09/05 | 1,250 | 1,266 | 1,238 | 1,260 | 44,500 |
| 2013/09/04 | 1,225 | 1,258 | 1,219 | 1,248 | 25,300 |
| 2013/09/03 | 1,202 | 1,238 | 1,202 | 1,238 | 32,100 |
| 2013/09/02 | 1,143 | 1,194 | 1,126 | 1,183 | 32,000 |
| 2013/08/30 | 1,135 | 1,169 | 1,131 | 1,143 | 54,700 |
| 2013/08/29 | 1,133 | 1,144 | 1,125 | 1,134 | 15,900 |
| 2013/08/28 | 1,151 | 1,152 | 1,119 | 1,143 | 35,500 |
| 2013/08/27 | 1,163 | 1,186 | 1,161 | 1,178 | 29,800 |
| 2013/08/26 | 1,150 | 1,170 | 1,141 | 1,163 | 23,400 |
| 2013/08/23 | 1,133 | 1,151 | 1,129 | 1,140 | 29,100 |
| 2013/08/22 | 1,105 | 1,130 | 1,101 | 1,124 | 22,500 |
| 2013/08/21 | 1,121 | 1,143 | 1,110 | 1,117 | 32,800 |
| 2013/08/20 | 1,136 | 1,161 | 1,114 | 1,119 | 36,100 |
| 2013/08/19 | 1,133 | 1,154 | 1,128 | 1,153 | 15,000 |
| 2013/08/16 | 1,142 | 1,147 | 1,130 | 1,130 | 13,700 |
| 2013/08/15 | 1,161 | 1,161 | 1,134 | 1,149 | 25,500 |
| 2013/08/14 | 1,158 | 1,171 | 1,133 | 1,161 | 31,700 |
| 2013/08/13 | 1,137 | 1,182 | 1,105 | 1,154 | 24,700 |
| 2013/08/12 | 1,150 | 1,167 | 1,129 | 1,131 | 24,900 |
| 2013/08/09 | 1,202 | 1,221 | 1,167 | 1,173 | 38,300 |
| 2013/08/08 | 1,181 | 1,221 | 1,180 | 1,186 | 32,500 |
| 2013/08/07 | 1,223 | 1,236 | 1,201 | 1,203 | 26,100 |
| 2013/08/06 | 1,245 | 1,256 | 1,219 | 1,256 | 29,100 |
| 2013/08/05 | 1,240 | 1,269 | 1,231 | 1,252 | 50,400 |
| 2013/08/02 | 1,211 | 1,269 | 1,191 | 1,269 | 40,700 |
| 2013/08/01 | 1,157 | 1,193 | 1,132 | 1,187 | 54,900 |
| 2013/07/31 | 1,181 | 1,186 | 1,157 | 1,157 | 92,100 |
| 2013/07/30 | 1,157 | 1,214 | 1,156 | 1,211 | 94,500 |
| 2013/07/29 | 1,230 | 1,230 | 1,159 | 1,166 | 45,900 |
| 2013/07/26 | 1,248 | 1,279 | 1,231 | 1,234 | 46,500 |
| 2013/07/25 | 1,307 | 1,307 | 1,275 | 1,286 | 24,400 |
| 2013/07/24 | 1,289 | 1,317 | 1,289 | 1,307 | 32,000 |
| 2013/07/23 | 1,280 | 1,306 | 1,276 | 1,291 | 20,300 |
| 2013/07/22 | 1,301 | 1,301 | 1,275 | 1,294 | 23,600 |
| 2013/07/19 | 1,316 | 1,340 | 1,245 | 1,271 | 67,500 |
| 2013/07/18 | 1,323 | 1,347 | 1,300 | 1,328 | 53,700 |
| 2013/07/17 | 1,311 | 1,337 | 1,281 | 1,329 | 73,800 |
| 2013/07/16 | 1,308 | 1,328 | 1,290 | 1,311 | 53,800 |
| 2013/07/12 | 1,293 | 1,308 | 1,270 | 1,307 | 64,600 |
| 2013/07/11 | 1,277 | 1,307 | 1,263 | 1,295 | 62,800 |
| 2013/07/10 | 1,338 | 1,350 | 1,294 | 1,300 | 63,400 |
| 2013/07/09 | 1,356 | 1,366 | 1,308 | 1,338 | 54,700 |
| 2013/07/08 | 1,377 | 1,395 | 1,341 | 1,342 | 126,100 |
| 2013/07/05 | 1,343 | 1,380 | 1,338 | 1,370 | 96,900 |
| 2013/07/04 | 1,282 | 1,338 | 1,267 | 1,331 | 74,500 |
| 2013/07/03 | 1,293 | 1,313 | 1,244 | 1,301 | 65,000 |
| 2013/07/02 | 1,280 | 1,300 | 1,235 | 1,297 | 102,400 |
| 2013/07/01 | 1,262 | 1,265 | 1,220 | 1,260 | 96,000 |
| 2013/06/28 | 1,195 | 1,234 | 1,182 | 1,232 | 56,800 |
| 2013/06/27 | 1,056 | 1,177 | 1,053 | 1,153 | 101,600 |
| 2013/06/26 | 1,121 | 1,137 | 1,048 | 1,049 | 59,000 |
| 2013/06/25 | 1,141 | 1,150 | 1,100 | 1,125 | 63,000 |
| 2013/06/24 | 1,139 | 1,177 | 1,131 | 1,153 | 50,000 |
| 2013/06/21 | 1,129 | 1,158 | 1,093 | 1,129 | 81,700 |
| 2013/06/20 | 1,162 | 1,185 | 1,138 | 1,178 | 49,100 |
| 2013/06/19 | 1,194 | 1,208 | 1,160 | 1,178 | 57,800 |
| 2013/06/18 | 1,185 | 1,196 | 1,161 | 1,164 | 54,400 |
| 2013/06/17 | 1,161 | 1,195 | 1,161 | 1,183 | 54,800 |
| 2013/06/14 | 1,155 | 1,185 | 1,149 | 1,161 | 162,800 |
| 2013/06/13 | 1,185 | 1,195 | 1,133 | 1,133 | 86,400 |
| 2013/06/12 | 1,232 | 1,238 | 1,175 | 1,227 | 68,000 |
| 2013/06/11 | 1,262 | 1,262 | 1,232 | 1,243 | 59,400 |
| 2013/06/10 | 1,283 | 1,283 | 1,258 | 1,279 | 48,500 |
| 2013/06/07 | 1,167 | 1,225 | 1,131 | 1,185 | 127,300 |
| 2013/06/06 | 1,270 | 1,293 | 1,255 | 1,257 | 118,500 |
| 2013/06/05 | 1,361 | 1,375 | 1,270 | 1,280 | 73,900 |
| 2013/06/04 | 1,325 | 1,360 | 1,312 | 1,356 | 161,600 |
| 2013/06/03 | 1,383 | 1,397 | 1,300 | 1,310 | 113,800 |
| 2013/05/31 | 1,383 | 1,457 | 1,379 | 1,412 | 108,500 |
| 2013/05/30 | 1,450 | 1,450 | 1,358 | 1,379 | 121,900 |
| 2013/05/29 | 1,447 | 1,488 | 1,383 | 1,469 | 62,700 |
| 2013/05/28 | 1,400 | 1,450 | 1,383 | 1,406 | 84,600 |
| 2013/05/27 | 1,455 | 1,465 | 1,387 | 1,430 | 109,100 |
| 2013/05/24 | 1,478 | 1,550 | 1,446 | 1,491 | 114,200 |
| 2013/05/23 | 1,595 | 1,599 | 1,478 | 1,490 | 200,300 |
| 2013/05/22 | 1,598 | 1,649 | 1,594 | 1,612 | 65,300 |
| 2013/05/21 | 1,624 | 1,624 | 1,588 | 1,594 | 91,900 |
| 2013/05/20 | 1,723 | 1,750 | 1,662 | 1,664 | 67,900 |
| 2013/05/17 | 1,556 | 1,706 | 1,550 | 1,674 | 111,900 |
| 2013/05/16 | 1,540 | 1,612 | 1,489 | 1,557 | 166,500 |
| 2013/05/15 | 1,670 | 1,685 | 1,562 | 1,571 | 261,800 |
| 2013/05/14 | 1,711 | 1,734 | 1,689 | 1,691 | 114,500 |
| 2013/05/13 | 1,768 | 1,769 | 1,680 | 1,736 | 87,300 |
| 2013/05/10 | 1,750 | 1,802 | 1,750 | 1,768 | 96,000 |
| 2013/05/09 | 1,797 | 1,880 | 1,750 | 1,754 | 166,600 |
| 2013/05/08 | 1,797 | 1,797 | 1,760 | 1,769 | 120,100 |
| 2013/05/07 | 1,740 | 1,829 | 1,739 | 1,795 | 181,800 |
| 2013/05/02 | 1,710 | 1,710 | 1,673 | 1,694 | 105,500 |
| 2013/05/01 | 1,700 | 1,742 | 1,699 | 1,723 | 240,200 |
| 2013/04/30 | 1,644 | 1,716 | 1,605 | 1,687 | 207,500 |
| 2013/04/26 | 1,726 | 1,745 | 1,629 | 1,646 | 151,300 |
| 2013/04/25 | 1,727 | 1,750 | 1,670 | 1,721 | 204,400 |
| 2013/04/24 | 1,728 | 1,730 | 1,679 | 1,726 | 280,200 |
| 2013/04/23 | 1,601 | 1,730 | 1,601 | 1,713 | 315,800 |
| 2013/04/22 | 1,530 | 1,660 | 1,520 | 1,636 | 425,800 |
| 2013/04/19 | 1,445 | 1,480 | 1,423 | 1,471 | 174,900 |
| 2013/04/18 | 1,394 | 1,458 | 1,381 | 1,415 | 172,600 |
| 2013/04/17 | 1,355 | 1,414 | 1,355 | 1,393 | 146,100 |
| 2013/04/16 | 1,350 | 1,369 | 1,294 | 1,341 | 186,200 |
| 2013/04/15 | 1,399 | 1,409 | 1,383 | 1,399 | 119,500 |
| 2013/04/12 | 1,367 | 1,427 | 1,353 | 1,409 | 132,000 |
| 2013/04/11 | 1,390 | 1,438 | 1,330 | 1,366 | 126,600 |
| 2013/04/10 | 1,390 | 1,430 | 1,350 | 1,379 | 162,800 |
| 2013/04/09 | 1,384 | 1,503 | 1,370 | 1,385 | 307,700 |
| 2013/04/08 | 1,250 | 1,384 | 1,250 | 1,383 | 380,600 |
| 2013/04/05 | 1,260 | 1,260 | 1,201 | 1,230 | 290,700 |
| 2013/04/04 | 1,076 | 1,119 | 1,045 | 1,115 | 78,000 |
| 2013/04/03 | 1,048 | 1,100 | 1,048 | 1,078 | 67,700 |
| 2013/04/02 | 960 | 1,050 | 926 | 1,038 | 113,000 |
| 2013/04/01 | 1,110 | 1,120 | 1,047 | 1,047 | 58,600 |
| 2013/03/29 | 1,154 | 1,154 | 1,100 | 1,126 | 58,300 |
| 2013/03/28 | 1,147 | 1,167 | 1,134 | 1,154 | 110,100 |
| 2013/03/27 | 1,090 | 1,134 | 1,090 | 1,128 | 61,100 |
| 2013/03/26 | 1,076 | 1,102 | 1,076 | 1,099 | 52,200 |
| 2013/03/25 | 1,127 | 1,132 | 1,090 | 1,106 | 90,200 |
| 2013/03/22 | 1,129 | 1,148 | 1,109 | 1,127 | 148,200 |
| 2013/03/21 | 1,209 | 1,209 | 1,099 | 1,118 | 211,400 |
| 2013/03/19 | 1,215 | 1,248 | 1,102 | 1,168 | 175,100 |
| 2013/03/18 | 1,251 | 1,270 | 1,171 | 1,214 | 149,500 |
| 2013/03/15 | 1,260 | 1,286 | 1,195 | 1,274 | 247,700 |
| 2013/03/14 | 1,206 | 1,260 | 1,195 | 1,253 | 104,400 |
| 2013/03/13 | 1,162 | 1,218 | 1,153 | 1,205 | 100,200 |
| 2013/03/12 | 1,240 | 1,240 | 1,095 | 1,132 | 158,500 |
| 2013/03/11 | 1,080 | 1,150 | 1,051 | 1,120 | 124,100 |
| 2013/03/08 | 1,039 | 1,050 | 1,016 | 1,033 | 145,300 |
| 2013/03/07 | 1,025 | 1,029 | 999 | 1,014 | 61,300 |
| 2013/03/06 | 1,030 | 1,030 | 990 | 1,005 | 60,100 |
| 2013/03/05 | 1,061 | 1,075 | 988 | 1,000 | 136,700 |
| 2013/03/04 | 1,047 | 1,070 | 1,020 | 1,031 | 204,800 |
| 2013/03/01 | 920 | 963 | 920 | 952 | 172,700 |
| 2013/02/28 | 890 | 918 | 885 | 909 | 144,200 |
| 2013/02/27 | 877 | 890 | 875 | 875 | 45,200 |
| 2013/02/26 | 870 | 890 | 868 | 876 | 33,500 |
| 2013/02/25 | 869 | 887 | 862 | 879 | 40,900 |
| 2013/02/22 | 856 | 876 | 851 | 854 | 41,200 |
| 2013/02/21 | 862 | 874 | 862 | 866 | 24,600 |
| 2013/02/20 | 875 | 884 | 871 | 876 | 25,500 |
| 2013/02/19 | 854 | 873 | 854 | 862 | 26,100 |
| 2013/02/18 | 833 | 858 | 833 | 858 | 30,700 |
| 2013/02/15 | 839 | 840 | 800 | 818 | 44,800 |
| 2013/02/14 | 847 | 848 | 824 | 839 | 31,000 |
| 2013/02/13 | 876 | 880 | 844 | 849 | 31,800 |
| 2013/02/12 | 900 | 904 | 880 | 880 | 31,600 |
| 2013/02/08 | 887 | 889 | 880 | 885 | 37,500 |
| 2013/02/07 | 899 | 912 | 895 | 895 | 25,200 |
| 2013/02/06 | 909 | 910 | 894 | 908 | 31,100 |
| 2013/02/05 | 918 | 921 | 881 | 887 | 41,600 |
| 2013/02/04 | 927 | 933 | 917 | 924 | 28,100 |
| 2013/02/01 | 910 | 920 | 903 | 912 | 59,100 |
| 2013/01/31 | 898 | 920 | 885 | 895 | 34,400 |
| 2013/01/30 | 885 | 903 | 877 | 897 | 28,900 |
| 2013/01/29 | 916 | 916 | 892 | 892 | 42,700 |
| 2013/01/28 | 918 | 918 | 875 | 908 | 49,800 |
| 2013/01/25 | 875 | 878 | 868 | 875 | 34,900 |
| 2013/01/24 | 840 | 867 | 832 | 862 | 27,800 |
| 2013/01/23 | 840 | 842 | 829 | 835 | 30,800 |
| 2013/01/22 | 899 | 899 | 846 | 850 | 71,700 |
| 2013/01/21 | 874 | 890 | 862 | 890 | 57,300 |
| 2013/01/18 | 864 | 879 | 859 | 864 | 91,300 |
| 2013/01/17 | 868 | 870 | 847 | 854 | 72,600 |
| 2013/01/16 | 875 | 883 | 870 | 876 | 78,300 |
| 2013/01/15 | 854 | 897 | 854 | 874 | 92,600 |
| 2013/01/11 | 836 | 846 | 818 | 839 | 73,900 |
| 2013/01/10 | 788 | 863 | 786 | 828 | 66,700 |
| 2013/01/09 | 771 | 785 | 762 | 777 | 45,600 |
| 2013/01/08 | 792 | 792 | 766 | 771 | 55,500 |
| 2013/01/07 | 788 | 792 | 782 | 792 | 59,700 |
| 2013/01/04 | 788 | 788 | 775 | 784 | 42,800 |