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
2022-06-271,9951,9951,9321,98136,4001,981
2022-06-241,9401,9651,9001,96551,0001,965
2022-06-231,9431,9571,9161,94035,1001,940
2022-06-222,0032,0031,9411,94423,0001,944
2022-06-211,9801,9961,9631,99233,6001,992
2022-06-202,0062,0081,9401,97142,5001,971
2022-06-171,9872,0291,9702,00852,3002,008
2022-06-162,0652,0752,0102,02048,5002,020
2022-06-152,1062,1412,0592,05970,4002,059
2022-06-142,0922,1322,0752,10475,4002,104
2022-06-132,1082,1272,0952,10570,0002,105
2022-06-102,1712,1962,1332,13639,9002,136
2022-06-092,1582,1992,1522,17928,1002,179
2022-06-082,1582,2002,1582,16831,6002,168
2022-06-072,1372,1892,1372,15735,9002,157
2022-06-062,1322,1402,1032,13338,5002,133
2022-06-032,1522,1682,1252,12537,1002,125
2022-06-022,1452,1832,1242,17554,6002,175
2022-06-012,1272,1832,1212,16270,3002,162
2022-05-312,1042,1192,0432,116263,4002,116
2022-05-302,1482,1542,0852,104214,3002,104
2022-05-272,1512,1572,0862,13681,5002,136
2022-05-262,1402,1722,1042,12883,2002,128
2022-05-252,1862,1942,1322,13567,5002,135
2022-05-242,2762,2812,1862,18963,0002,189
2022-05-232,2812,2992,2502,26953,9002,269
2022-05-202,2542,2992,2132,27561,4002,275
2022-05-192,2082,2302,1912,20467,7002,204
2022-05-182,2132,2882,2132,25252,4002,252
2022-05-172,1862,2722,1822,23594,3002,235
2022-05-162,2372,2502,1532,185127,4002,185
2022-05-132,3352,4162,2092,231149,7002,231
2022-05-122,4462,4512,3842,38548,0002,385
2022-05-112,4782,4832,4322,48143,3002,481
2022-05-102,4472,4792,4312,46142,9002,461
2022-05-092,4952,5232,4562,45943,6002,459
2022-05-062,5252,5542,4812,53754,9002,537
2022-05-022,5272,6192,5092,53969,2002,539
2022-04-282,3582,5222,3582,51696,0002,516
2022-04-272,3572,3652,3102,347250,7002,347
2022-04-262,3382,3762,3152,36860,3002,368
2022-04-252,3202,3442,3092,32554,3002,325
2022-04-222,2762,3302,2722,30547,9002,305
2022-04-212,2902,3102,2052,29371,3002,293
2022-04-202,2212,2692,2002,24358,9002,243
2022-04-192,1652,2172,1652,20952,0002,209
2022-04-182,1562,1772,1162,15442,2002,154
2022-04-152,1722,1802,1622,17033,8002,170
2022-04-142,1472,1932,1472,17235,4002,172
2022-04-132,1362,1522,1252,14943,5002,149
2022-04-122,1352,1602,1102,12344,7002,123
2022-04-112,1642,1642,1062,14170,9002,141
2022-04-082,1852,1942,1592,17472,4002,174
2022-04-072,1802,1942,1532,16852,4002,168
2022-04-062,1972,1992,1642,18652,3002,186
2022-04-052,2142,2182,1932,19539,2002,195
2022-04-042,2132,2182,1952,19517,3002,195
2022-04-012,2102,2362,2012,21461,7002,214
2022-03-312,2392,3132,2112,22972,8002,229
2022-03-302,2602,3252,2402,26278,2002,262
2022-03-292,2132,2602,2132,244104,7002,244
2022-03-282,1992,2402,1992,23094,6002,230
2022-03-252,2352,2432,1872,18853,0002,188
2022-03-242,2502,2772,2322,26581,0002,265
2022-03-232,2372,2592,2272,24287,8002,242
2022-03-222,2282,2542,2182,24563,8002,245
2022-03-182,1842,2242,1812,21099,5002,210
2022-03-172,2002,2152,1812,20071,8002,200
2022-03-162,2402,2402,1952,19686,9002,196
2022-03-152,2312,2652,2312,25542,5002,255
2022-03-142,2612,2712,2442,25034,2002,250
2022-03-112,2492,2642,2332,24150,7002,241
2022-03-102,2732,2862,2412,261109,4002,261
2022-03-092,2442,2702,1962,22386,4002,223
2022-03-082,2242,2692,2082,24469,9002,244
2022-03-072,2702,2742,2032,25675,1002,256
2022-03-042,3092,3312,3022,31948,9002,319
2022-03-032,3012,3392,3012,32355,9002,323
2022-03-022,2932,3072,2762,27643,8002,276
2022-03-012,3622,3712,3132,32135,9002,321
2022-02-282,3702,3702,2852,35653,7002,356
2022-02-252,3322,3432,2842,32084,3002,320
2022-02-242,2802,3652,2802,35778,3002,357
2022-02-222,2642,2762,2452,26151,0002,261
2022-02-212,2922,3202,2812,28938,3002,289
2022-02-182,2452,3332,2452,32276,5002,322
2022-02-172,2802,2972,2502,25764,5002,257
2022-02-162,3022,3372,2732,290106,1002,290
2022-02-152,3202,3332,2742,318109,1002,318
2022-02-142,3682,3682,3102,32058,2002,320
2022-02-102,3992,3992,3482,37134,6002,371
2022-02-092,3902,3902,3662,37949,5002,379
2022-02-082,4112,4312,3502,38252,0002,382
2022-02-072,3832,4052,3742,39845,5002,398
2022-02-042,3062,4322,3062,43274,6002,432
2022-02-032,3022,4002,2912,30685,2002,306
2022-02-022,2852,3302,2852,33040,0002,330
2022-02-012,3002,3392,2902,29684,1002,296
2022-01-312,2862,2942,2712,27733,1002,277
2022-01-282,2882,3252,2802,31961,9002,319
2022-01-272,2672,2882,2462,25878,7002,258
2022-01-262,2412,3042,2412,26753,2002,267
2022-01-252,2502,2972,2372,25787,4002,257
2022-01-242,2522,2892,2522,26732,8002,267
2022-01-212,2702,3152,2452,29763,1002,297
2022-01-202,2502,3162,2482,27354,7002,273
2022-01-192,3122,3152,2722,27260,7002,272
2022-01-182,2712,3172,2542,26250,3002,262
2022-01-172,3002,3062,2662,27130,6002,271
2022-01-142,2802,3482,2802,33574,5002,335
2022-01-132,2862,3322,2482,29393,9002,293
2022-01-122,3232,3362,3162,33618,3002,336
2022-01-112,2902,3132,2832,29938,3002,299
2022-01-072,3702,3752,2902,29081,0002,290
2022-01-062,2802,3952,2782,38161,7002,381
2022-01-052,2202,3652,1812,285378,7002,285
2022-01-042,4502,4992,4482,45844,0002,458

分割・併合履歴 : なし