3001 片倉工業(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-221,7711,7921,7561,76458,5001,764
2021-10-211,7931,8081,7861,78651,2001,786
2021-10-201,7811,7941,7731,77742,9001,777
2021-10-191,7801,7901,7681,78130,2001,781
2021-10-181,7801,7891,7561,77531,1001,775
2021-10-151,7201,7831,7201,77953,1001,779
2021-10-141,7181,7181,6801,71537,7001,715
2021-10-131,7211,7281,7121,71828,8001,718
2021-10-121,7301,7301,7091,72654,1001,726
2021-10-111,7011,7301,6961,73030,2001,730
2021-10-081,7021,7111,6881,69635,9001,696
2021-10-071,6671,7021,6671,66957,5001,669
2021-10-061,6751,6981,6671,67941,4001,679
2021-10-051,6821,6961,6641,66559,2001,665
2021-10-041,7011,7151,6881,70466,4001,704
2021-10-011,7011,7011,6631,675110,2001,675
2021-09-301,7121,7311,7071,71782,9001,717
2021-09-291,7261,7261,6961,710201,7001,710
2021-09-281,6581,7281,6571,719237,8001,719
2021-09-271,6251,6541,6151,627248,3001,627
2021-09-241,5981,6311,5861,618101,8001,618
2021-09-221,5701,5961,5671,58267,8001,582
2021-09-211,5651,5871,5601,58173,9001,581
2021-09-171,5901,6171,5811,61399,9001,613
2021-09-161,5941,5941,5701,59052,4001,590
2021-09-151,6041,6041,5821,58642,3001,586
2021-09-141,5821,6231,5771,619115,0001,619
2021-09-131,5501,5911,5421,59180,7001,591
2021-09-101,5451,5751,5431,570137,8001,570
2021-09-091,5431,5571,5351,54552,8001,545
2021-09-081,5331,5431,5231,52736,4001,527
2021-09-071,5141,5351,5141,52847,8001,528
2021-09-061,5001,5191,4921,50353,8001,503
2021-09-031,4661,4981,4621,49343,3001,493
2021-09-021,4601,4601,4421,45536,6001,455
2021-09-011,4721,4771,4551,46027,7001,460
2021-08-311,4701,4841,4701,47230,1001,472
2021-08-301,4821,4921,4661,48835,1001,488
2021-08-271,4741,4741,4511,45420,9001,454
2021-08-261,4671,4821,4651,47451,2001,474
2021-08-251,4861,4901,4691,47138,1001,471
2021-08-241,4861,4981,4801,48939,6001,489
2021-08-231,4891,5011,4791,48668,5001,486
2021-08-201,4641,4921,4481,45391,0001,453
2021-08-191,4481,4551,4321,44256,1001,442
2021-08-181,4371,4451,4091,43064,3001,430
2021-08-171,4811,4811,4271,42770,4001,427
2021-08-161,4701,4931,4571,461199,7001,461
2021-08-131,4871,5421,4611,469143,7001,469
2021-08-121,5661,6151,5641,567147,2001,567
2021-08-111,5501,6201,5371,575183,4001,575
2021-08-101,5391,5721,5311,53796,1001,537
2021-08-061,4961,5041,4961,50025,8001,500
2021-08-051,4951,5121,4901,490115,3001,490
2021-08-041,5041,5101,4881,495133,7001,495
2021-08-031,5291,5421,5001,50089,8001,500
2021-08-021,5331,5521,5291,533198,8001,533
2021-07-301,5201,5391,5071,529272,9001,529
2021-07-291,4821,5411,4821,535804,5001,535
2021-07-281,4871,5161,4831,508177,3001,508
2021-07-271,5091,5171,4951,500123,0001,500
2021-07-261,5041,5111,4901,509196,2001,509
2021-07-211,4731,4901,4671,47869,7001,478
2021-07-201,4541,4671,4451,457126,6001,457
2021-07-191,4841,4841,4571,46179,5001,461
2021-07-161,4781,5041,4651,49296,0001,492
2021-07-151,4981,5241,4961,499114,9001,499
2021-07-141,5081,5141,4861,49865,1001,498
2021-07-131,4901,5211,4801,519158,0001,519
2021-07-121,4871,5031,4791,490109,1001,490
2021-07-091,4331,4551,4201,449153,3001,449
2021-07-081,4911,4911,4621,462158,0001,462
2021-07-071,4721,5061,4691,48198,9001,481
2021-07-061,5061,5091,4851,49270,9001,492
2021-07-051,4911,5131,4871,49987,5001,499
2021-07-021,4731,5061,4681,50649,5001,506
2021-07-011,4891,4981,4601,47082,0001,470
2021-06-301,4881,4941,4751,48867,6001,488
2021-06-291,4891,5001,4741,47890,3001,478
2021-06-281,5061,5101,4861,496117,5001,496
2021-06-251,4831,4991,4791,49546,7001,495
2021-06-241,4671,4791,4621,46749,4001,467
2021-06-231,4791,4941,4591,46056,9001,460
2021-06-221,4881,4881,4601,472110,6001,472
2021-06-211,4961,4961,4511,451116,4001,451
2021-06-181,5311,5481,5021,502154,0001,502
2021-06-171,5321,5401,5251,53135,0001,531
2021-06-161,5431,5551,5291,53268,6001,532
2021-06-151,5411,5491,5271,53456,6001,534
2021-06-141,5341,5501,5281,54137,2001,541
2021-06-111,5451,5551,5271,53266,9001,532
2021-06-101,5431,5481,5321,54562,7001,545
2021-06-091,5161,5531,5161,536110,0001,536
2021-06-081,5001,5181,4991,51633,6001,516
2021-06-071,5351,5351,5071,50757,9001,507
2021-06-041,5041,5381,4941,528107,2001,528
2021-06-031,5221,5501,5181,52875,2001,528
2021-06-021,5291,5331,5161,52782,8001,527
2021-06-011,5481,5481,5101,52289,3001,522
2021-05-311,5351,5601,5011,529144,2001,529
2021-05-281,5421,5471,5261,54086,7001,540
2021-05-271,5071,5501,5061,531141,8001,531
2021-05-261,4991,5111,4941,50754,3001,507
2021-05-251,5001,5131,4931,50976,5001,509
2021-05-241,4821,5131,4811,50981,6001,509
2021-05-211,4871,5071,4731,49571,6001,495
2021-05-201,4691,5091,4691,48875,7001,488
2021-05-191,4551,4931,4491,48298,4001,482
2021-05-181,4551,4791,4451,46782,8001,467
2021-05-171,4631,4671,4451,44647,4001,446
2021-05-141,4691,4721,4301,44964,0001,449
2021-05-131,4111,4171,3871,40958,4001,409
2021-05-121,4031,4261,4011,41141,1001,411
2021-05-111,4481,4651,4071,40855,6001,408
2021-05-101,4321,4621,4321,46227,8001,462
2021-05-071,4201,4421,4201,43228,3001,432
2021-05-061,3901,4281,3901,42032,1001,420
2021-04-301,4051,4111,3861,38762,6001,387
2021-04-281,4131,4241,3981,40563,6001,405
2021-04-271,4331,4361,4101,41266,3001,412
2021-04-261,4671,4671,4321,43349,3001,433
2021-04-231,4661,4821,4551,45843,5001,458
2021-04-221,4691,4951,4691,47863,5001,478
2021-04-211,4801,4881,4371,44072,6001,440
2021-04-201,5031,5131,4871,50061,2001,500
2021-04-191,5001,5201,5001,50438,6001,504
2021-04-161,5061,5251,5021,50850,6001,508
2021-04-151,5151,5331,5001,50459,1001,504
2021-04-141,5061,5181,4981,51544,7001,515
2021-04-131,5121,5361,5111,51332,9001,513
2021-04-121,5251,5261,4961,51150,8001,511
2021-04-091,5301,5411,5141,52551,0001,525
2021-04-081,5401,5781,5191,531116,0001,531
2021-04-071,4991,5401,4991,53588,9001,535
2021-04-061,4931,5071,4571,47075,7001,470
2021-04-051,4811,5001,4661,48757,8001,487
2021-04-021,4771,5101,4661,486121,2001,486
2021-04-011,4541,4631,4411,44988,8001,449
2021-03-311,4751,4781,4431,45585,8001,455
2021-03-301,4361,4541,4131,45085,0001,450
2021-03-291,4031,4331,3861,43190,6001,431
2021-03-261,3851,3851,3651,37662,1001,376
2021-03-251,3961,4031,3611,37672,0001,376
2021-03-241,4381,4381,3831,38676,1001,386
2021-03-231,4571,4731,4451,45043,7001,450
2021-03-221,4531,4611,4391,45245,7001,452
2021-03-191,4371,4661,4261,46663,2001,466
2021-03-181,4501,4541,4281,45145,2001,451
2021-03-171,4311,4531,4231,45036,4001,450
2021-03-161,4281,4451,4201,44140,5001,441
2021-03-151,4201,4351,4111,42851,4001,428
2021-03-121,4001,4231,3951,42057,4001,420
2021-03-111,3861,4071,3811,40036,7001,400
2021-03-101,3951,4001,3781,38631,9001,386
2021-03-091,3801,4061,3791,39555,2001,395
2021-03-081,3951,3951,3511,36240,7001,362
2021-03-051,3571,3721,3311,36851,0001,368
2021-03-041,3801,3801,3331,35139,2001,351
2021-03-031,3681,3801,3601,37932,9001,379
2021-03-021,3761,3791,3521,36441,5001,364
2021-03-011,3751,3911,3591,36351,0001,363
2021-02-261,4131,4251,3751,37554,6001,375
2021-02-251,4351,4401,4161,43151,1001,431
2021-02-241,3921,4291,3771,41589,3001,415
2021-02-221,3691,3961,3691,39142,9001,391
2021-02-191,3541,3731,3541,36444,1001,364
2021-02-181,3871,3891,3451,35477,2001,354
2021-02-171,4001,4161,3861,38650,9001,386
2021-02-161,4491,4491,4001,41264,9001,412
2021-02-151,4301,4461,4251,43841,1001,438
2021-02-121,4141,4311,4101,41831,3001,418
2021-02-101,3951,4221,3841,41449,3001,414
2021-02-091,3921,3971,3781,39528,7001,395
2021-02-081,3791,3981,3691,39271,1001,392
2021-02-051,3851,3851,3651,37443,3001,374
2021-02-041,3581,3781,3561,37230,8001,372
2021-02-031,3561,3721,3561,36827,3001,368
2021-02-021,3591,3791,3481,35348,3001,353
2021-02-011,3371,3821,3371,35941,4001,359
2021-01-291,3641,3751,3371,33738,3001,337
2021-01-281,3551,3831,3481,36456,3001,364
2021-01-271,3641,3741,3621,36521,0001,365
2021-01-261,3591,3661,3491,36424,0001,364
2021-01-251,3501,3771,3501,37226,4001,372
2021-01-221,3651,3651,3501,35032,6001,350
2021-01-211,3691,3871,3671,37243,5001,372
2021-01-201,3411,3791,3401,37447,3001,374
2021-01-191,3421,3651,3341,35147,8001,351
2021-01-181,3361,3401,3241,33620,3001,336
2021-01-151,3721,3771,3361,34544,9001,345
2021-01-141,3501,3821,3501,37269,6001,372
2021-01-131,3571,3601,3441,35047,3001,350
2021-01-121,3401,3691,3361,36854,8001,368
2021-01-081,3261,3411,3111,33968,6001,339
2021-01-071,3191,3331,3151,32847,5001,328
2021-01-061,2981,3141,2881,29856,5001,298
2021-01-051,2901,3191,2811,30546,5001,305
2021-01-041,3301,3321,2841,285118,9001,285

分割・併合履歴 : なし