3001 片倉工業(株) の時系列データ [2022年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2022-06-27 | 1,995 | 1,995 | 1,932 | 1,981 | 36,400 | 1,981 |
2022-06-24 | 1,940 | 1,965 | 1,900 | 1,965 | 51,000 | 1,965 |
2022-06-23 | 1,943 | 1,957 | 1,916 | 1,940 | 35,100 | 1,940 |
2022-06-22 | 2,003 | 2,003 | 1,941 | 1,944 | 23,000 | 1,944 |
2022-06-21 | 1,980 | 1,996 | 1,963 | 1,992 | 33,600 | 1,992 |
2022-06-20 | 2,006 | 2,008 | 1,940 | 1,971 | 42,500 | 1,971 |
2022-06-17 | 1,987 | 2,029 | 1,970 | 2,008 | 52,300 | 2,008 |
2022-06-16 | 2,065 | 2,075 | 2,010 | 2,020 | 48,500 | 2,020 |
2022-06-15 | 2,106 | 2,141 | 2,059 | 2,059 | 70,400 | 2,059 |
2022-06-14 | 2,092 | 2,132 | 2,075 | 2,104 | 75,400 | 2,104 |
2022-06-13 | 2,108 | 2,127 | 2,095 | 2,105 | 70,000 | 2,105 |
2022-06-10 | 2,171 | 2,196 | 2,133 | 2,136 | 39,900 | 2,136 |
2022-06-09 | 2,158 | 2,199 | 2,152 | 2,179 | 28,100 | 2,179 |
2022-06-08 | 2,158 | 2,200 | 2,158 | 2,168 | 31,600 | 2,168 |
2022-06-07 | 2,137 | 2,189 | 2,137 | 2,157 | 35,900 | 2,157 |
2022-06-06 | 2,132 | 2,140 | 2,103 | 2,133 | 38,500 | 2,133 |
2022-06-03 | 2,152 | 2,168 | 2,125 | 2,125 | 37,100 | 2,125 |
2022-06-02 | 2,145 | 2,183 | 2,124 | 2,175 | 54,600 | 2,175 |
2022-06-01 | 2,127 | 2,183 | 2,121 | 2,162 | 70,300 | 2,162 |
2022-05-31 | 2,104 | 2,119 | 2,043 | 2,116 | 263,400 | 2,116 |
2022-05-30 | 2,148 | 2,154 | 2,085 | 2,104 | 214,300 | 2,104 |
2022-05-27 | 2,151 | 2,157 | 2,086 | 2,136 | 81,500 | 2,136 |
2022-05-26 | 2,140 | 2,172 | 2,104 | 2,128 | 83,200 | 2,128 |
2022-05-25 | 2,186 | 2,194 | 2,132 | 2,135 | 67,500 | 2,135 |
2022-05-24 | 2,276 | 2,281 | 2,186 | 2,189 | 63,000 | 2,189 |
2022-05-23 | 2,281 | 2,299 | 2,250 | 2,269 | 53,900 | 2,269 |
2022-05-20 | 2,254 | 2,299 | 2,213 | 2,275 | 61,400 | 2,275 |
2022-05-19 | 2,208 | 2,230 | 2,191 | 2,204 | 67,700 | 2,204 |
2022-05-18 | 2,213 | 2,288 | 2,213 | 2,252 | 52,400 | 2,252 |
2022-05-17 | 2,186 | 2,272 | 2,182 | 2,235 | 94,300 | 2,235 |
2022-05-16 | 2,237 | 2,250 | 2,153 | 2,185 | 127,400 | 2,185 |
2022-05-13 | 2,335 | 2,416 | 2,209 | 2,231 | 149,700 | 2,231 |
2022-05-12 | 2,446 | 2,451 | 2,384 | 2,385 | 48,000 | 2,385 |
2022-05-11 | 2,478 | 2,483 | 2,432 | 2,481 | 43,300 | 2,481 |
2022-05-10 | 2,447 | 2,479 | 2,431 | 2,461 | 42,900 | 2,461 |
2022-05-09 | 2,495 | 2,523 | 2,456 | 2,459 | 43,600 | 2,459 |
2022-05-06 | 2,525 | 2,554 | 2,481 | 2,537 | 54,900 | 2,537 |
2022-05-02 | 2,527 | 2,619 | 2,509 | 2,539 | 69,200 | 2,539 |
2022-04-28 | 2,358 | 2,522 | 2,358 | 2,516 | 96,000 | 2,516 |
2022-04-27 | 2,357 | 2,365 | 2,310 | 2,347 | 250,700 | 2,347 |
2022-04-26 | 2,338 | 2,376 | 2,315 | 2,368 | 60,300 | 2,368 |
2022-04-25 | 2,320 | 2,344 | 2,309 | 2,325 | 54,300 | 2,325 |
2022-04-22 | 2,276 | 2,330 | 2,272 | 2,305 | 47,900 | 2,305 |
2022-04-21 | 2,290 | 2,310 | 2,205 | 2,293 | 71,300 | 2,293 |
2022-04-20 | 2,221 | 2,269 | 2,200 | 2,243 | 58,900 | 2,243 |
2022-04-19 | 2,165 | 2,217 | 2,165 | 2,209 | 52,000 | 2,209 |
2022-04-18 | 2,156 | 2,177 | 2,116 | 2,154 | 42,200 | 2,154 |
2022-04-15 | 2,172 | 2,180 | 2,162 | 2,170 | 33,800 | 2,170 |
2022-04-14 | 2,147 | 2,193 | 2,147 | 2,172 | 35,400 | 2,172 |
2022-04-13 | 2,136 | 2,152 | 2,125 | 2,149 | 43,500 | 2,149 |
2022-04-12 | 2,135 | 2,160 | 2,110 | 2,123 | 44,700 | 2,123 |
2022-04-11 | 2,164 | 2,164 | 2,106 | 2,141 | 70,900 | 2,141 |
2022-04-08 | 2,185 | 2,194 | 2,159 | 2,174 | 72,400 | 2,174 |
2022-04-07 | 2,180 | 2,194 | 2,153 | 2,168 | 52,400 | 2,168 |
2022-04-06 | 2,197 | 2,199 | 2,164 | 2,186 | 52,300 | 2,186 |
2022-04-05 | 2,214 | 2,218 | 2,193 | 2,195 | 39,200 | 2,195 |
2022-04-04 | 2,213 | 2,218 | 2,195 | 2,195 | 17,300 | 2,195 |
2022-04-01 | 2,210 | 2,236 | 2,201 | 2,214 | 61,700 | 2,214 |
2022-03-31 | 2,239 | 2,313 | 2,211 | 2,229 | 72,800 | 2,229 |
2022-03-30 | 2,260 | 2,325 | 2,240 | 2,262 | 78,200 | 2,262 |
2022-03-29 | 2,213 | 2,260 | 2,213 | 2,244 | 104,700 | 2,244 |
2022-03-28 | 2,199 | 2,240 | 2,199 | 2,230 | 94,600 | 2,230 |
2022-03-25 | 2,235 | 2,243 | 2,187 | 2,188 | 53,000 | 2,188 |
2022-03-24 | 2,250 | 2,277 | 2,232 | 2,265 | 81,000 | 2,265 |
2022-03-23 | 2,237 | 2,259 | 2,227 | 2,242 | 87,800 | 2,242 |
2022-03-22 | 2,228 | 2,254 | 2,218 | 2,245 | 63,800 | 2,245 |
2022-03-18 | 2,184 | 2,224 | 2,181 | 2,210 | 99,500 | 2,210 |
2022-03-17 | 2,200 | 2,215 | 2,181 | 2,200 | 71,800 | 2,200 |
2022-03-16 | 2,240 | 2,240 | 2,195 | 2,196 | 86,900 | 2,196 |
2022-03-15 | 2,231 | 2,265 | 2,231 | 2,255 | 42,500 | 2,255 |
2022-03-14 | 2,261 | 2,271 | 2,244 | 2,250 | 34,200 | 2,250 |
2022-03-11 | 2,249 | 2,264 | 2,233 | 2,241 | 50,700 | 2,241 |
2022-03-10 | 2,273 | 2,286 | 2,241 | 2,261 | 109,400 | 2,261 |
2022-03-09 | 2,244 | 2,270 | 2,196 | 2,223 | 86,400 | 2,223 |
2022-03-08 | 2,224 | 2,269 | 2,208 | 2,244 | 69,900 | 2,244 |
2022-03-07 | 2,270 | 2,274 | 2,203 | 2,256 | 75,100 | 2,256 |
2022-03-04 | 2,309 | 2,331 | 2,302 | 2,319 | 48,900 | 2,319 |
2022-03-03 | 2,301 | 2,339 | 2,301 | 2,323 | 55,900 | 2,323 |
2022-03-02 | 2,293 | 2,307 | 2,276 | 2,276 | 43,800 | 2,276 |
2022-03-01 | 2,362 | 2,371 | 2,313 | 2,321 | 35,900 | 2,321 |
2022-02-28 | 2,370 | 2,370 | 2,285 | 2,356 | 53,700 | 2,356 |
2022-02-25 | 2,332 | 2,343 | 2,284 | 2,320 | 84,300 | 2,320 |
2022-02-24 | 2,280 | 2,365 | 2,280 | 2,357 | 78,300 | 2,357 |
2022-02-22 | 2,264 | 2,276 | 2,245 | 2,261 | 51,000 | 2,261 |
2022-02-21 | 2,292 | 2,320 | 2,281 | 2,289 | 38,300 | 2,289 |
2022-02-18 | 2,245 | 2,333 | 2,245 | 2,322 | 76,500 | 2,322 |
2022-02-17 | 2,280 | 2,297 | 2,250 | 2,257 | 64,500 | 2,257 |
2022-02-16 | 2,302 | 2,337 | 2,273 | 2,290 | 106,100 | 2,290 |
2022-02-15 | 2,320 | 2,333 | 2,274 | 2,318 | 109,100 | 2,318 |
2022-02-14 | 2,368 | 2,368 | 2,310 | 2,320 | 58,200 | 2,320 |
2022-02-10 | 2,399 | 2,399 | 2,348 | 2,371 | 34,600 | 2,371 |
2022-02-09 | 2,390 | 2,390 | 2,366 | 2,379 | 49,500 | 2,379 |
2022-02-08 | 2,411 | 2,431 | 2,350 | 2,382 | 52,000 | 2,382 |
2022-02-07 | 2,383 | 2,405 | 2,374 | 2,398 | 45,500 | 2,398 |
2022-02-04 | 2,306 | 2,432 | 2,306 | 2,432 | 74,600 | 2,432 |
2022-02-03 | 2,302 | 2,400 | 2,291 | 2,306 | 85,200 | 2,306 |
2022-02-02 | 2,285 | 2,330 | 2,285 | 2,330 | 40,000 | 2,330 |
2022-02-01 | 2,300 | 2,339 | 2,290 | 2,296 | 84,100 | 2,296 |
2022-01-31 | 2,286 | 2,294 | 2,271 | 2,277 | 33,100 | 2,277 |
2022-01-28 | 2,288 | 2,325 | 2,280 | 2,319 | 61,900 | 2,319 |
2022-01-27 | 2,267 | 2,288 | 2,246 | 2,258 | 78,700 | 2,258 |
2022-01-26 | 2,241 | 2,304 | 2,241 | 2,267 | 53,200 | 2,267 |
2022-01-25 | 2,250 | 2,297 | 2,237 | 2,257 | 87,400 | 2,257 |
2022-01-24 | 2,252 | 2,289 | 2,252 | 2,267 | 32,800 | 2,267 |
2022-01-21 | 2,270 | 2,315 | 2,245 | 2,297 | 63,100 | 2,297 |
2022-01-20 | 2,250 | 2,316 | 2,248 | 2,273 | 54,700 | 2,273 |
2022-01-19 | 2,312 | 2,315 | 2,272 | 2,272 | 60,700 | 2,272 |
2022-01-18 | 2,271 | 2,317 | 2,254 | 2,262 | 50,300 | 2,262 |
2022-01-17 | 2,300 | 2,306 | 2,266 | 2,271 | 30,600 | 2,271 |
2022-01-14 | 2,280 | 2,348 | 2,280 | 2,335 | 74,500 | 2,335 |
2022-01-13 | 2,286 | 2,332 | 2,248 | 2,293 | 93,900 | 2,293 |
2022-01-12 | 2,323 | 2,336 | 2,316 | 2,336 | 18,300 | 2,336 |
2022-01-11 | 2,290 | 2,313 | 2,283 | 2,299 | 38,300 | 2,299 |
2022-01-07 | 2,370 | 2,375 | 2,290 | 2,290 | 81,000 | 2,290 |
2022-01-06 | 2,280 | 2,395 | 2,278 | 2,381 | 61,700 | 2,381 |
2022-01-05 | 2,220 | 2,365 | 2,181 | 2,285 | 378,700 | 2,285 |
2022-01-04 | 2,450 | 2,499 | 2,448 | 2,458 | 44,000 | 2,458 |
分割・併合履歴 : なし