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
2021-04-20	1,503	1,513	1,487	1,500	61,200	1,500
2021-04-19	1,500	1,520	1,500	1,504	38,600	1,504
2021-04-16	1,506	1,525	1,502	1,508	50,600	1,508
2021-04-15	1,515	1,533	1,500	1,504	59,100	1,504
2021-04-14	1,506	1,518	1,498	1,515	44,700	1,515
2021-04-13	1,512	1,536	1,511	1,513	32,900	1,513
2021-04-12	1,525	1,526	1,496	1,511	50,800	1,511
2021-04-09	1,530	1,541	1,514	1,525	51,000	1,525
2021-04-08	1,540	1,578	1,519	1,531	116,000	1,531
2021-04-07	1,499	1,540	1,499	1,535	88,900	1,535
2021-04-06	1,493	1,507	1,457	1,470	75,700	1,470
2021-04-05	1,481	1,500	1,466	1,487	57,800	1,487
2021-04-02	1,477	1,510	1,466	1,486	121,200	1,486
2021-04-01	1,454	1,463	1,441	1,449	88,800	1,449
2021-03-31	1,475	1,478	1,443	1,455	85,800	1,455
2021-03-30	1,436	1,454	1,413	1,450	85,000	1,450
2021-03-29	1,403	1,433	1,386	1,431	90,600	1,431
2021-03-26	1,385	1,385	1,365	1,376	62,100	1,376
2021-03-25	1,396	1,403	1,361	1,376	72,000	1,376
2021-03-24	1,438	1,438	1,383	1,386	76,100	1,386
2021-03-23	1,457	1,473	1,445	1,450	43,700	1,450
2021-03-22	1,453	1,461	1,439	1,452	45,700	1,452
2021-03-19	1,437	1,466	1,426	1,466	63,200	1,466
2021-03-18	1,450	1,454	1,428	1,451	45,200	1,451
2021-03-17	1,431	1,453	1,423	1,450	36,400	1,450
2021-03-16	1,428	1,445	1,420	1,441	40,500	1,441
2021-03-15	1,420	1,435	1,411	1,428	51,400	1,428
2021-03-12	1,400	1,423	1,395	1,420	57,400	1,420
2021-03-11	1,386	1,407	1,381	1,400	36,700	1,400
2021-03-10	1,395	1,400	1,378	1,386	31,900	1,386
2021-03-09	1,380	1,406	1,379	1,395	55,200	1,395
2021-03-08	1,395	1,395	1,351	1,362	40,700	1,362
2021-03-05	1,357	1,372	1,331	1,368	51,000	1,368
2021-03-04	1,380	1,380	1,333	1,351	39,200	1,351
2021-03-03	1,368	1,380	1,360	1,379	32,900	1,379
2021-03-02	1,376	1,379	1,352	1,364	41,500	1,364
2021-03-01	1,375	1,391	1,359	1,363	51,000	1,363
2021-02-26	1,413	1,425	1,375	1,375	54,600	1,375
2021-02-25	1,435	1,440	1,416	1,431	51,100	1,431
2021-02-24	1,392	1,429	1,377	1,415	89,300	1,415
2021-02-22	1,369	1,396	1,369	1,391	42,900	1,391
2021-02-19	1,354	1,373	1,354	1,364	44,100	1,364
2021-02-18	1,387	1,389	1,345	1,354	77,200	1,354
2021-02-17	1,400	1,416	1,386	1,386	50,900	1,386
2021-02-16	1,449	1,449	1,400	1,412	64,900	1,412
2021-02-15	1,430	1,446	1,425	1,438	41,100	1,438
2021-02-12	1,414	1,431	1,410	1,418	31,300	1,418
2021-02-10	1,395	1,422	1,384	1,414	49,300	1,414
2021-02-09	1,392	1,397	1,378	1,395	28,700	1,395
2021-02-08	1,379	1,398	1,369	1,392	71,100	1,392
2021-02-05	1,385	1,385	1,365	1,374	43,300	1,374
2021-02-04	1,358	1,378	1,356	1,372	30,800	1,372
2021-02-03	1,356	1,372	1,356	1,368	27,300	1,368
2021-02-02	1,359	1,379	1,348	1,353	48,300	1,353
2021-02-01	1,337	1,382	1,337	1,359	41,400	1,359
2021-01-29	1,364	1,375	1,337	1,337	38,300	1,337
2021-01-28	1,355	1,383	1,348	1,364	56,300	1,364
2021-01-27	1,364	1,374	1,362	1,365	21,000	1,365
2021-01-26	1,359	1,366	1,349	1,364	24,000	1,364
2021-01-25	1,350	1,377	1,350	1,372	26,400	1,372
2021-01-22	1,365	1,365	1,350	1,350	32,600	1,350
2021-01-21	1,369	1,387	1,367	1,372	43,500	1,372
2021-01-20	1,341	1,379	1,340	1,374	47,300	1,374
2021-01-19	1,342	1,365	1,334	1,351	47,800	1,351
2021-01-18	1,336	1,340	1,324	1,336	20,300	1,336
2021-01-15	1,372	1,377	1,336	1,345	44,900	1,345
2021-01-14	1,350	1,382	1,350	1,372	69,600	1,372
2021-01-13	1,357	1,360	1,344	1,350	47,300	1,350
2021-01-12	1,340	1,369	1,336	1,368	54,800	1,368
2021-01-08	1,326	1,341	1,311	1,339	68,600	1,339
2021-01-07	1,319	1,333	1,315	1,328	47,500	1,328
2021-01-06	1,298	1,314	1,288	1,298	56,500	1,298
2021-01-05	1,290	1,319	1,281	1,305	46,500	1,305
2021-01-04	1,330	1,332	1,284	1,285	118,900	1,285

分割・併合履歴：なし