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