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
2022-12-08	1,830	1,834	1,807	1,832	42,100	1,832
2022-12-07	1,820	1,843	1,810	1,832	45,400	1,832
2022-12-06	1,844	1,846	1,821	1,825	51,100	1,825
2022-12-05	1,895	1,895	1,837	1,848	62,900	1,848
2022-12-02	1,929	1,929	1,885	1,891	72,800	1,891
2022-12-01	1,975	1,979	1,940	1,940	58,000	1,940
2022-11-30	1,995	2,025	1,960	1,975	176,700	1,975
2022-11-29	1,964	2,015	1,964	1,999	111,400	1,999
2022-11-28	1,944	1,985	1,932	1,977	119,300	1,977
2022-11-25	1,933	1,948	1,925	1,944	64,100	1,944
2022-11-24	1,890	1,934	1,890	1,933	64,700	1,933
2022-11-22	1,855	1,892	1,846	1,886	87,800	1,886
2022-11-21	1,877	1,899	1,832	1,855	90,100	1,855
2022-11-18	1,911	1,916	1,894	1,896	64,100	1,896
2022-11-17	1,857	1,900	1,853	1,890	64,200	1,890
2022-11-16	1,855	1,869	1,851	1,859	54,500	1,859
2022-11-15	1,844	1,885	1,835	1,854	45,100	1,854
2022-11-14	1,913	1,914	1,830	1,831	107,600	1,831
2022-11-11	1,980	1,980	1,893	1,893	135,200	1,893
2022-11-10	1,995	2,009	1,981	2,007	43,700	2,007
2022-11-09	2,024	2,028	2,004	2,005	28,700	2,005
2022-11-08	1,995	2,009	1,975	2,009	48,600	2,009
2022-11-07	1,992	2,001	1,981	1,981	26,300	1,981
2022-11-04	2,000	2,010	1,980	1,984	85,700	1,984
2022-11-02	2,013	2,048	2,010	2,013	37,500	2,013
2022-11-01	2,036	2,053	2,020	2,032	31,500	2,032
2022-10-31	2,053	2,054	2,024	2,036	65,900	2,036
2022-10-28	2,040	2,073	2,026	2,030	149,400	2,030
2022-10-27	2,070	2,076	2,042	2,051	46,200	2,051
2022-10-26	2,076	2,086	2,063	2,070	27,200	2,070
2022-10-25	2,063	2,074	2,056	2,073	23,400	2,073
2022-10-24	2,090	2,090	2,054	2,056	28,700	2,056
2022-10-21	2,061	2,088	2,060	2,085	37,600	2,085
2022-10-20	2,055	2,078	2,055	2,061	26,100	2,061
2022-10-19	2,059	2,074	2,058	2,072	24,200	2,072
2022-10-18	2,048	2,084	2,042	2,068	35,500	2,068
2022-10-17	2,071	2,072	2,042	2,042	28,300	2,042
2022-10-14	2,038	2,090	2,035	2,071	53,200	2,071
2022-10-13	2,048	2,054	2,025	2,034	146,700	2,034
2022-10-12	2,039	2,066	2,039	2,050	30,000	2,050
2022-10-11	2,052	2,066	2,030	2,039	42,200	2,039
2022-10-07	2,067	2,083	2,064	2,072	33,900	2,072
2022-10-06	2,056	2,086	2,056	2,075	26,400	2,075
2022-10-05	2,102	2,105	2,056	2,056	40,100	2,056
2022-10-04	2,056	2,109	2,056	2,102	41,500	2,102
2022-10-03	2,028	2,060	2,016	2,050	34,400	2,050
2022-09-30	2,047	2,070	2,028	2,041	49,100	2,041
2022-09-29	2,032	2,094	2,032	2,067	82,300	2,067
2022-09-28	2,000	2,027	1,995	2,027	50,400	2,027
2022-09-27	2,006	2,020	1,995	2,016	33,300	2,016
2022-09-26	1,996	2,026	1,996	2,006	64,500	2,006
2022-09-22	2,000	2,015	2,000	2,014	24,600	2,014
2022-09-21	2,003	2,044	2,003	2,028	28,800	2,028
2022-09-20	2,020	2,028	2,008	2,016	22,800	2,016
2022-09-16	1,987	2,005	1,987	2,001	29,400	2,001
2022-09-15	2,008	2,008	1,993	1,996	23,100	1,996
2022-09-14	1,992	2,028	1,989	2,006	35,000	2,006
2022-09-13	2,021	2,040	2,017	2,031	15,900	2,031
2022-09-12	2,041	2,041	1,999	2,011	20,500	2,011
2022-09-09	2,019	2,045	2,018	2,025	38,300	2,025
2022-09-08	2,020	2,049	2,010	2,049	41,700	2,049
2022-09-07	2,017	2,017	1,986	1,993	33,700	1,993
2022-09-06	2,030	2,048	2,000	2,019	36,600	2,019
2022-09-05	2,015	2,034	2,005	2,026	22,600	2,026
2022-09-02	1,993	2,019	1,974	2,017	48,700	2,017
2022-09-01	2,038	2,038	1,991	2,000	57,600	2,000
2022-08-31	2,051	2,087	2,030	2,033	53,700	2,033
2022-08-30	2,056	2,085	2,036	2,072	41,600	2,072
2022-08-29	2,059	2,059	2,023	2,027	52,100	2,027
2022-08-26	2,028	2,088	2,022	2,086	38,300	2,086
2022-08-25	2,023	2,041	2,005	2,028	25,200	2,028
2022-08-24	2,022	2,022	2,006	2,009	19,900	2,009
2022-08-23	2,020	2,028	2,008	2,012	26,100	2,012
2022-08-22	2,052	2,052	2,026	2,036	23,300	2,036
2022-08-19	2,125	2,125	2,053	2,053	43,400	2,053
2022-08-18	2,110	2,127	2,104	2,110	18,100	2,110
2022-08-17	2,100	2,124	2,091	2,118	31,400	2,118
2022-08-16	2,076	2,102	2,066	2,096	24,800	2,096
2022-08-15	2,060	2,075	2,045	2,068	38,500	2,068
2022-08-12	2,018	2,064	2,009	2,059	51,500	2,059
2022-08-10	1,989	2,002	1,962	1,980	35,900	1,980
2022-08-09	2,030	2,040	1,989	1,993	23,900	1,993
2022-08-08	2,013	2,028	2,000	2,021	22,400	2,021
2022-08-05	1,965	2,023	1,965	2,019	39,400	2,019
2022-08-04	1,986	1,995	1,961	1,966	24,200	1,966
2022-08-03	2,011	2,017	1,974	1,984	37,800	1,984
2022-08-02	2,030	2,043	1,999	2,011	43,900	2,011
2022-08-01	2,040	2,041	1,997	2,014	74,400	2,014
2022-07-29	2,053	2,073	2,032	2,040	48,700	2,040
2022-07-28	2,049	2,063	2,012	2,047	297,800	2,047
2022-07-27	2,052	2,079	2,032	2,066	53,200	2,066
2022-07-26	2,076	2,086	2,041	2,050	33,700	2,050
2022-07-25	2,071	2,075	2,055	2,066	29,200	2,066
2022-07-22	2,077	2,086	2,060	2,073	39,200	2,073
2022-07-21	2,088	2,088	2,054	2,077	24,600	2,077
2022-07-20	2,083	2,097	2,065	2,083	44,900	2,083
2022-07-19	2,054	2,073	2,022	2,053	30,000	2,053
2022-07-15	2,035	2,054	2,003	2,054	37,100	2,054
2022-07-14	2,086	2,086	2,030	2,035	35,900	2,035
2022-07-13	2,053	2,096	2,050	2,083	33,700	2,083
2022-07-12	2,126	2,126	2,040	2,063	56,100	2,063
2022-07-11	2,085	2,135	2,084	2,126	54,000	2,126
2022-07-08	2,060	2,095	2,045	2,055	66,800	2,055
2022-07-07	2,066	2,076	2,010	2,067	44,000	2,067
2022-07-06	2,031	2,057	2,021	2,048	29,600	2,048
2022-07-05	2,006	2,056	2,006	2,039	36,900	2,039
2022-07-04	1,989	2,011	1,983	2,006	42,800	2,006
2022-07-01	2,025	2,029	1,945	1,968	62,400	1,968
2022-06-30	2,037	2,045	2,000	2,025	55,600	2,025
2022-06-29	2,006	2,057	2,004	2,050	165,000	2,050
2022-06-28	1,975	2,035	1,975	2,035	72,400	2,035
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