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