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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,125 | 1,134 | 1,108 | 1,113 | 28,800 |
| 2018/12/27 | 1,085 | 1,127 | 1,079 | 1,127 | 36,600 |
| 2018/12/26 | 1,030 | 1,066 | 1,030 | 1,057 | 54,400 |
| 2018/12/25 | 1,045 | 1,046 | 1,020 | 1,036 | 128,200 |
| 2018/12/21 | 1,080 | 1,080 | 1,030 | 1,045 | 104,200 |
| 2018/12/20 | 1,122 | 1,127 | 1,081 | 1,081 | 80,700 |
| 2018/12/19 | 1,137 | 1,145 | 1,129 | 1,135 | 52,000 |
| 2018/12/18 | 1,149 | 1,150 | 1,134 | 1,137 | 37,900 |
| 2018/12/17 | 1,180 | 1,182 | 1,159 | 1,159 | 57,200 |
| 2018/12/14 | 1,199 | 1,200 | 1,185 | 1,185 | 58,800 |
| 2018/12/13 | 1,186 | 1,204 | 1,180 | 1,199 | 33,700 |
| 2018/12/12 | 1,162 | 1,181 | 1,162 | 1,177 | 23,500 |
| 2018/12/11 | 1,178 | 1,178 | 1,146 | 1,152 | 28,300 |
| 2018/12/10 | 1,174 | 1,177 | 1,166 | 1,173 | 26,700 |
| 2018/12/07 | 1,188 | 1,195 | 1,177 | 1,187 | 22,200 |
| 2018/12/06 | 1,183 | 1,191 | 1,175 | 1,185 | 33,300 |
| 2018/12/05 | 1,175 | 1,193 | 1,170 | 1,192 | 29,600 |
| 2018/12/04 | 1,203 | 1,205 | 1,181 | 1,188 | 29,300 |
| 2018/12/03 | 1,219 | 1,221 | 1,198 | 1,202 | 36,100 |
| 2018/11/30 | 1,206 | 1,221 | 1,206 | 1,218 | 32,400 |
| 2018/11/29 | 1,211 | 1,219 | 1,201 | 1,206 | 29,100 |
| 2018/11/28 | 1,191 | 1,207 | 1,191 | 1,204 | 28,200 |
| 2018/11/27 | 1,180 | 1,190 | 1,178 | 1,188 | 14,400 |
| 2018/11/26 | 1,176 | 1,188 | 1,171 | 1,176 | 19,100 |
| 2018/11/22 | 1,170 | 1,187 | 1,165 | 1,180 | 25,800 |
| 2018/11/21 | 1,167 | 1,175 | 1,163 | 1,170 | 28,300 |
| 2018/11/20 | 1,187 | 1,187 | 1,168 | 1,184 | 21,900 |
| 2018/11/19 | 1,196 | 1,200 | 1,184 | 1,187 | 29,900 |
| 2018/11/16 | 1,200 | 1,219 | 1,190 | 1,204 | 37,500 |
| 2018/11/15 | 1,206 | 1,212 | 1,197 | 1,208 | 23,000 |
| 2018/11/14 | 1,197 | 1,216 | 1,197 | 1,206 | 28,600 |
| 2018/11/13 | 1,212 | 1,212 | 1,183 | 1,192 | 47,100 |
| 2018/11/12 | 1,240 | 1,242 | 1,220 | 1,220 | 26,500 |
| 2018/11/09 | 1,260 | 1,260 | 1,240 | 1,243 | 39,600 |
| 2018/11/08 | 1,249 | 1,267 | 1,244 | 1,249 | 33,900 |
| 2018/11/07 | 1,239 | 1,242 | 1,214 | 1,233 | 39,000 |
| 2018/11/06 | 1,227 | 1,264 | 1,223 | 1,239 | 34,600 |
| 2018/11/05 | 1,216 | 1,230 | 1,206 | 1,218 | 26,800 |
| 2018/11/02 | 1,218 | 1,233 | 1,196 | 1,231 | 39,400 |
| 2018/11/01 | 1,222 | 1,229 | 1,210 | 1,216 | 25,100 |
| 2018/10/31 | 1,200 | 1,219 | 1,196 | 1,216 | 20,900 |
| 2018/10/30 | 1,164 | 1,201 | 1,164 | 1,189 | 36,200 |
| 2018/10/29 | 1,167 | 1,187 | 1,157 | 1,164 | 35,200 |
| 2018/10/26 | 1,168 | 1,180 | 1,153 | 1,164 | 65,700 |
| 2018/10/25 | 1,200 | 1,200 | 1,163 | 1,163 | 39,300 |
| 2018/10/24 | 1,209 | 1,226 | 1,200 | 1,215 | 28,200 |
| 2018/10/23 | 1,239 | 1,239 | 1,204 | 1,204 | 34,000 |
| 2018/10/22 | 1,241 | 1,251 | 1,231 | 1,239 | 23,800 |
| 2018/10/19 | 1,229 | 1,250 | 1,228 | 1,242 | 27,400 |
| 2018/10/18 | 1,245 | 1,258 | 1,240 | 1,244 | 19,900 |
| 2018/10/17 | 1,248 | 1,258 | 1,244 | 1,252 | 22,800 |
| 2018/10/16 | 1,215 | 1,251 | 1,214 | 1,235 | 38,400 |
| 2018/10/15 | 1,272 | 1,272 | 1,221 | 1,223 | 71,700 |
| 2018/10/12 | 1,301 | 1,303 | 1,271 | 1,272 | 42,400 |
| 2018/10/11 | 1,339 | 1,340 | 1,302 | 1,304 | 42,500 |
| 2018/10/10 | 1,372 | 1,373 | 1,340 | 1,352 | 12,700 |
| 2018/10/09 | 1,377 | 1,377 | 1,350 | 1,358 | 29,000 |
| 2018/10/05 | 1,394 | 1,394 | 1,372 | 1,379 | 34,400 |
| 2018/10/04 | 1,418 | 1,423 | 1,396 | 1,400 | 36,800 |
| 2018/10/03 | 1,403 | 1,417 | 1,393 | 1,395 | 45,600 |
| 2018/10/02 | 1,408 | 1,420 | 1,394 | 1,403 | 52,600 |
| 2018/10/01 | 1,407 | 1,407 | 1,388 | 1,399 | 22,100 |
| 2018/09/28 | 1,405 | 1,410 | 1,389 | 1,407 | 32,000 |
| 2018/09/27 | 1,413 | 1,413 | 1,385 | 1,405 | 50,800 |
| 2018/09/26 | 1,419 | 1,422 | 1,398 | 1,413 | 38,700 |
| 2018/09/25 | 1,387 | 1,428 | 1,372 | 1,421 | 53,300 |
| 2018/09/21 | 1,366 | 1,384 | 1,363 | 1,375 | 35,400 |
| 2018/09/20 | 1,372 | 1,372 | 1,342 | 1,362 | 35,800 |
| 2018/09/19 | 1,373 | 1,373 | 1,348 | 1,356 | 26,500 |
| 2018/09/18 | 1,329 | 1,361 | 1,317 | 1,344 | 71,700 |
| 2018/09/14 | 1,366 | 1,390 | 1,364 | 1,381 | 59,000 |
| 2018/09/13 | 1,326 | 1,371 | 1,326 | 1,349 | 29,500 |
| 2018/09/12 | 1,325 | 1,346 | 1,300 | 1,345 | 29,700 |
| 2018/09/11 | 1,342 | 1,347 | 1,321 | 1,325 | 16,400 |
| 2018/09/10 | 1,326 | 1,345 | 1,326 | 1,342 | 15,200 |
| 2018/09/07 | 1,325 | 1,330 | 1,312 | 1,326 | 12,000 |
| 2018/09/06 | 1,323 | 1,332 | 1,317 | 1,326 | 19,700 |
| 2018/09/05 | 1,332 | 1,332 | 1,315 | 1,323 | 22,700 |
| 2018/09/04 | 1,331 | 1,335 | 1,323 | 1,329 | 16,500 |
| 2018/09/03 | 1,335 | 1,339 | 1,319 | 1,331 | 15,300 |
| 2018/08/31 | 1,341 | 1,347 | 1,326 | 1,329 | 21,700 |
| 2018/08/30 | 1,343 | 1,348 | 1,328 | 1,343 | 16,400 |
| 2018/08/29 | 1,338 | 1,349 | 1,322 | 1,336 | 24,100 |
| 2018/08/28 | 1,339 | 1,349 | 1,327 | 1,327 | 21,600 |
| 2018/08/27 | 1,323 | 1,339 | 1,314 | 1,336 | 17,800 |
| 2018/08/24 | 1,309 | 1,315 | 1,305 | 1,307 | 10,900 |
| 2018/08/23 | 1,287 | 1,305 | 1,286 | 1,299 | 19,100 |
| 2018/08/22 | 1,274 | 1,289 | 1,274 | 1,280 | 20,100 |
| 2018/08/21 | 1,260 | 1,279 | 1,257 | 1,274 | 13,000 |
| 2018/08/20 | 1,269 | 1,278 | 1,261 | 1,264 | 13,000 |
| 2018/08/17 | 1,280 | 1,291 | 1,278 | 1,281 | 8,400 |
| 2018/08/16 | 1,286 | 1,286 | 1,268 | 1,280 | 13,800 |
| 2018/08/15 | 1,308 | 1,327 | 1,301 | 1,303 | 27,300 |
| 2018/08/14 | 1,270 | 1,314 | 1,270 | 1,308 | 13,300 |
| 2018/08/13 | 1,281 | 1,281 | 1,257 | 1,266 | 28,600 |
| 2018/08/10 | 1,288 | 1,297 | 1,273 | 1,291 | 29,000 |
| 2018/08/09 | 1,315 | 1,315 | 1,290 | 1,299 | 15,600 |
| 2018/08/08 | 1,264 | 1,323 | 1,264 | 1,316 | 54,500 |
| 2018/08/07 | 1,248 | 1,259 | 1,241 | 1,253 | 23,300 |
| 2018/08/06 | 1,258 | 1,269 | 1,244 | 1,248 | 28,600 |
| 2018/08/03 | 1,275 | 1,278 | 1,259 | 1,261 | 20,600 |
| 2018/08/02 | 1,295 | 1,307 | 1,277 | 1,279 | 24,600 |
| 2018/08/01 | 1,294 | 1,307 | 1,283 | 1,299 | 20,900 |
| 2018/07/31 | 1,299 | 1,312 | 1,280 | 1,294 | 32,300 |
| 2018/07/30 | 1,317 | 1,317 | 1,299 | 1,303 | 15,800 |
| 2018/07/27 | 1,315 | 1,321 | 1,309 | 1,317 | 32,400 |
| 2018/07/26 | 1,306 | 1,312 | 1,295 | 1,309 | 18,500 |
| 2018/07/25 | 1,300 | 1,303 | 1,285 | 1,292 | 9,300 |
| 2018/07/24 | 1,299 | 1,300 | 1,286 | 1,294 | 14,800 |
| 2018/07/23 | 1,278 | 1,300 | 1,278 | 1,286 | 23,000 |
| 2018/07/20 | 1,306 | 1,306 | 1,277 | 1,280 | 14,800 |
| 2018/07/19 | 1,308 | 1,309 | 1,294 | 1,301 | 20,600 |
| 2018/07/18 | 1,309 | 1,311 | 1,298 | 1,311 | 20,200 |
| 2018/07/17 | 1,279 | 1,306 | 1,279 | 1,292 | 36,500 |
| 2018/07/13 | 1,268 | 1,280 | 1,261 | 1,278 | 19,200 |
| 2018/07/12 | 1,264 | 1,276 | 1,258 | 1,258 | 17,100 |
| 2018/07/11 | 1,265 | 1,269 | 1,254 | 1,266 | 32,300 |
| 2018/07/10 | 1,283 | 1,300 | 1,279 | 1,279 | 32,500 |
| 2018/07/09 | 1,254 | 1,279 | 1,254 | 1,278 | 25,000 |
| 2018/07/06 | 1,236 | 1,257 | 1,236 | 1,255 | 21,700 |
| 2018/07/05 | 1,251 | 1,251 | 1,232 | 1,236 | 26,300 |
| 2018/07/04 | 1,257 | 1,257 | 1,244 | 1,244 | 21,100 |
| 2018/07/03 | 1,277 | 1,280 | 1,247 | 1,258 | 36,900 |
| 2018/07/02 | 1,292 | 1,300 | 1,274 | 1,276 | 49,700 |
| 2018/06/29 | 1,294 | 1,306 | 1,290 | 1,301 | 22,800 |
| 2018/06/28 | 1,305 | 1,313 | 1,285 | 1,294 | 48,400 |
| 2018/06/27 | 1,312 | 1,317 | 1,300 | 1,311 | 36,500 |
| 2018/06/26 | 1,295 | 1,313 | 1,285 | 1,303 | 49,900 |
| 2018/06/25 | 1,318 | 1,320 | 1,291 | 1,295 | 24,100 |
| 2018/06/22 | 1,292 | 1,319 | 1,287 | 1,318 | 39,000 |
| 2018/06/21 | 1,303 | 1,308 | 1,291 | 1,295 | 41,300 |
| 2018/06/20 | 1,312 | 1,318 | 1,283 | 1,301 | 40,000 |
| 2018/06/19 | 1,338 | 1,344 | 1,301 | 1,306 | 46,600 |
| 2018/06/18 | 1,346 | 1,354 | 1,332 | 1,340 | 46,400 |
| 2018/06/15 | 1,351 | 1,369 | 1,336 | 1,336 | 51,300 |
| 2018/06/14 | 1,350 | 1,357 | 1,332 | 1,348 | 36,900 |
| 2018/06/13 | 1,332 | 1,358 | 1,330 | 1,346 | 29,000 |
| 2018/06/12 | 1,333 | 1,341 | 1,326 | 1,332 | 35,700 |
| 2018/06/11 | 1,338 | 1,344 | 1,326 | 1,333 | 38,800 |
| 2018/06/08 | 1,345 | 1,385 | 1,330 | 1,335 | 151,600 |
| 2018/06/07 | 1,360 | 1,360 | 1,352 | 1,354 | 19,300 |
| 2018/06/06 | 1,348 | 1,363 | 1,345 | 1,360 | 39,100 |
| 2018/06/05 | 1,343 | 1,359 | 1,336 | 1,348 | 30,000 |
| 2018/06/04 | 1,344 | 1,367 | 1,338 | 1,343 | 69,400 |
| 2018/06/01 | 1,321 | 1,346 | 1,316 | 1,329 | 64,600 |
| 2018/05/31 | 1,321 | 1,337 | 1,318 | 1,320 | 34,500 |
| 2018/05/30 | 1,340 | 1,340 | 1,312 | 1,321 | 48,800 |
| 2018/05/29 | 1,390 | 1,390 | 1,344 | 1,353 | 62,000 |
| 2018/05/28 | 1,395 | 1,396 | 1,382 | 1,386 | 27,200 |
| 2018/05/25 | 1,399 | 1,405 | 1,385 | 1,394 | 18,900 |
| 2018/05/24 | 1,395 | 1,414 | 1,391 | 1,396 | 52,000 |
| 2018/05/23 | 1,377 | 1,395 | 1,377 | 1,394 | 15,000 |
| 2018/05/22 | 1,381 | 1,384 | 1,370 | 1,381 | 21,900 |
| 2018/05/21 | 1,386 | 1,394 | 1,377 | 1,381 | 13,400 |
| 2018/05/18 | 1,387 | 1,387 | 1,376 | 1,386 | 12,100 |
| 2018/05/17 | 1,395 | 1,395 | 1,377 | 1,384 | 29,000 |
| 2018/05/16 | 1,388 | 1,399 | 1,383 | 1,390 | 18,600 |
| 2018/05/15 | 1,387 | 1,406 | 1,383 | 1,392 | 36,700 |
| 2018/05/14 | 1,389 | 1,395 | 1,371 | 1,387 | 27,800 |
| 2018/05/11 | 1,376 | 1,408 | 1,376 | 1,400 | 37,300 |
| 2018/05/10 | 1,385 | 1,385 | 1,369 | 1,375 | 27,200 |
| 2018/05/09 | 1,390 | 1,390 | 1,374 | 1,385 | 31,500 |
| 2018/05/08 | 1,385 | 1,405 | 1,385 | 1,392 | 31,500 |
| 2018/05/07 | 1,399 | 1,399 | 1,382 | 1,390 | 36,800 |
| 2018/05/02 | 1,402 | 1,408 | 1,396 | 1,401 | 36,100 |
| 2018/05/01 | 1,391 | 1,411 | 1,380 | 1,400 | 65,300 |
| 2018/04/27 | 1,378 | 1,392 | 1,378 | 1,390 | 25,200 |
| 2018/04/26 | 1,383 | 1,393 | 1,373 | 1,378 | 44,100 |
| 2018/04/25 | 1,394 | 1,396 | 1,373 | 1,389 | 23,900 |
| 2018/04/24 | 1,403 | 1,410 | 1,372 | 1,387 | 40,600 |
| 2018/04/23 | 1,384 | 1,405 | 1,384 | 1,400 | 45,200 |
| 2018/04/20 | 1,380 | 1,392 | 1,371 | 1,385 | 21,700 |
| 2018/04/19 | 1,385 | 1,393 | 1,379 | 1,390 | 19,600 |
| 2018/04/18 | 1,379 | 1,403 | 1,377 | 1,388 | 36,600 |
| 2018/04/17 | 1,380 | 1,401 | 1,370 | 1,372 | 21,600 |
| 2018/04/16 | 1,384 | 1,391 | 1,369 | 1,386 | 47,900 |
| 2018/04/13 | 1,375 | 1,390 | 1,368 | 1,384 | 32,500 |
| 2018/04/12 | 1,371 | 1,385 | 1,368 | 1,373 | 23,300 |
| 2018/04/11 | 1,356 | 1,376 | 1,348 | 1,370 | 27,800 |
| 2018/04/10 | 1,367 | 1,374 | 1,353 | 1,356 | 23,200 |
| 2018/04/09 | 1,373 | 1,381 | 1,355 | 1,367 | 17,600 |
| 2018/04/06 | 1,390 | 1,390 | 1,366 | 1,372 | 32,300 |
| 2018/04/05 | 1,409 | 1,412 | 1,381 | 1,390 | 37,600 |
| 2018/04/04 | 1,365 | 1,413 | 1,355 | 1,398 | 45,900 |
| 2018/04/03 | 1,359 | 1,364 | 1,342 | 1,346 | 41,500 |
| 2018/04/02 | 1,384 | 1,387 | 1,357 | 1,376 | 48,600 |
| 2018/03/30 | 1,409 | 1,409 | 1,376 | 1,381 | 34,000 |
| 2018/03/29 | 1,415 | 1,420 | 1,362 | 1,385 | 47,300 |
| 2018/03/28 | 1,393 | 1,428 | 1,381 | 1,405 | 70,600 |
| 2018/03/27 | 1,361 | 1,406 | 1,361 | 1,400 | 55,600 |
| 2018/03/26 | 1,333 | 1,359 | 1,314 | 1,358 | 37,200 |
| 2018/03/23 | 1,393 | 1,395 | 1,338 | 1,347 | 59,800 |
| 2018/03/22 | 1,400 | 1,423 | 1,398 | 1,410 | 33,600 |
| 2018/03/20 | 1,394 | 1,407 | 1,381 | 1,407 | 23,300 |
| 2018/03/19 | 1,445 | 1,449 | 1,413 | 1,421 | 25,900 |
| 2018/03/16 | 1,469 | 1,476 | 1,452 | 1,455 | 46,600 |
| 2018/03/15 | 1,487 | 1,499 | 1,440 | 1,464 | 93,300 |
| 2018/03/14 | 1,515 | 1,517 | 1,477 | 1,487 | 85,700 |
| 2018/03/13 | 1,450 | 1,507 | 1,448 | 1,505 | 140,700 |
| 2018/03/12 | 1,390 | 1,457 | 1,390 | 1,453 | 80,900 |
| 2018/03/09 | 1,370 | 1,390 | 1,364 | 1,372 | 51,600 |
| 2018/03/08 | 1,336 | 1,355 | 1,331 | 1,342 | 46,500 |
| 2018/03/07 | 1,327 | 1,334 | 1,307 | 1,314 | 23,900 |
| 2018/03/06 | 1,330 | 1,349 | 1,324 | 1,327 | 41,100 |
| 2018/03/05 | 1,339 | 1,341 | 1,307 | 1,313 | 36,300 |
| 2018/03/02 | 1,357 | 1,357 | 1,330 | 1,341 | 58,600 |
| 2018/03/01 | 1,411 | 1,427 | 1,381 | 1,387 | 64,800 |
| 2018/02/28 | 1,416 | 1,442 | 1,411 | 1,411 | 80,000 |
| 2018/02/27 | 1,398 | 1,425 | 1,390 | 1,416 | 60,500 |
| 2018/02/26 | 1,410 | 1,415 | 1,385 | 1,385 | 45,800 |
| 2018/02/23 | 1,390 | 1,407 | 1,365 | 1,398 | 60,700 |
| 2018/02/22 | 1,362 | 1,382 | 1,327 | 1,368 | 74,800 |
| 2018/02/21 | 1,382 | 1,385 | 1,356 | 1,369 | 48,300 |
| 2018/02/20 | 1,370 | 1,404 | 1,358 | 1,382 | 104,800 |
| 2018/02/19 | 1,334 | 1,366 | 1,334 | 1,365 | 45,400 |
| 2018/02/16 | 1,301 | 1,330 | 1,282 | 1,317 | 55,900 |
| 2018/02/15 | 1,371 | 1,381 | 1,282 | 1,282 | 123,300 |
| 2018/02/14 | 1,354 | 1,371 | 1,322 | 1,364 | 72,500 |
| 2018/02/13 | 1,381 | 1,395 | 1,341 | 1,354 | 96,900 |
| 2018/02/09 | 1,302 | 1,381 | 1,302 | 1,374 | 78,300 |
| 2018/02/08 | 1,353 | 1,371 | 1,334 | 1,354 | 62,500 |
| 2018/02/07 | 1,362 | 1,415 | 1,346 | 1,346 | 71,000 |
| 2018/02/06 | 1,360 | 1,371 | 1,314 | 1,332 | 113,900 |
| 2018/02/05 | 1,416 | 1,455 | 1,409 | 1,418 | 72,900 |
| 2018/02/02 | 1,453 | 1,482 | 1,446 | 1,476 | 57,100 |
| 2018/02/01 | 1,426 | 1,454 | 1,417 | 1,453 | 39,000 |
| 2018/01/31 | 1,403 | 1,446 | 1,396 | 1,413 | 73,500 |
| 2018/01/30 | 1,460 | 1,462 | 1,401 | 1,411 | 107,800 |
| 2018/01/29 | 1,489 | 1,498 | 1,473 | 1,473 | 33,600 |
| 2018/01/26 | 1,478 | 1,522 | 1,463 | 1,497 | 70,800 |
| 2018/01/25 | 1,509 | 1,509 | 1,462 | 1,478 | 97,900 |
| 2018/01/24 | 1,544 | 1,544 | 1,503 | 1,509 | 148,100 |
| 2018/01/23 | 1,619 | 1,622 | 1,552 | 1,558 | 79,900 |
| 2018/01/22 | 1,638 | 1,648 | 1,612 | 1,618 | 23,500 |
| 2018/01/19 | 1,658 | 1,667 | 1,623 | 1,638 | 42,000 |
| 2018/01/18 | 1,743 | 1,749 | 1,657 | 1,660 | 67,100 |
| 2018/01/17 | 1,676 | 1,745 | 1,672 | 1,733 | 91,300 |
| 2018/01/16 | 1,612 | 1,678 | 1,612 | 1,671 | 63,200 |
| 2018/01/15 | 1,594 | 1,617 | 1,581 | 1,612 | 47,600 |
| 2018/01/12 | 1,589 | 1,589 | 1,571 | 1,571 | 31,400 |
| 2018/01/11 | 1,589 | 1,598 | 1,579 | 1,596 | 25,700 |
| 2018/01/10 | 1,587 | 1,600 | 1,582 | 1,597 | 42,600 |
| 2018/01/09 | 1,522 | 1,620 | 1,520 | 1,610 | 109,900 |
| 2018/01/05 | 1,524 | 1,528 | 1,505 | 1,520 | 35,200 |
| 2018/01/04 | 1,539 | 1,541 | 1,509 | 1,520 | 50,400 |