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
2022-12-081,8301,8341,8071,83242,1001,832
2022-12-071,8201,8431,8101,83245,4001,832
2022-12-061,8441,8461,8211,82551,1001,825
2022-12-051,8951,8951,8371,84862,9001,848
2022-12-021,9291,9291,8851,89172,8001,891
2022-12-011,9751,9791,9401,94058,0001,940
2022-11-301,9952,0251,9601,975176,7001,975
2022-11-291,9642,0151,9641,999111,4001,999
2022-11-281,9441,9851,9321,977119,3001,977
2022-11-251,9331,9481,9251,94464,1001,944
2022-11-241,8901,9341,8901,93364,7001,933
2022-11-221,8551,8921,8461,88687,8001,886
2022-11-211,8771,8991,8321,85590,1001,855
2022-11-181,9111,9161,8941,89664,1001,896
2022-11-171,8571,9001,8531,89064,2001,890
2022-11-161,8551,8691,8511,85954,5001,859
2022-11-151,8441,8851,8351,85445,1001,854
2022-11-141,9131,9141,8301,831107,6001,831
2022-11-111,9801,9801,8931,893135,2001,893
2022-11-101,9952,0091,9812,00743,7002,007
2022-11-092,0242,0282,0042,00528,7002,005
2022-11-081,9952,0091,9752,00948,6002,009
2022-11-071,9922,0011,9811,98126,3001,981
2022-11-042,0002,0101,9801,98485,7001,984
2022-11-022,0132,0482,0102,01337,5002,013
2022-11-012,0362,0532,0202,03231,5002,032
2022-10-312,0532,0542,0242,03665,9002,036
2022-10-282,0402,0732,0262,030149,4002,030
2022-10-272,0702,0762,0422,05146,2002,051
2022-10-262,0762,0862,0632,07027,2002,070
2022-10-252,0632,0742,0562,07323,4002,073
2022-10-242,0902,0902,0542,05628,7002,056
2022-10-212,0612,0882,0602,08537,6002,085
2022-10-202,0552,0782,0552,06126,1002,061
2022-10-192,0592,0742,0582,07224,2002,072
2022-10-182,0482,0842,0422,06835,5002,068
2022-10-172,0712,0722,0422,04228,3002,042
2022-10-142,0382,0902,0352,07153,2002,071
2022-10-132,0482,0542,0252,034146,7002,034
2022-10-122,0392,0662,0392,05030,0002,050
2022-10-112,0522,0662,0302,03942,2002,039
2022-10-072,0672,0832,0642,07233,9002,072
2022-10-062,0562,0862,0562,07526,4002,075
2022-10-052,1022,1052,0562,05640,1002,056
2022-10-042,0562,1092,0562,10241,5002,102
2022-10-032,0282,0602,0162,05034,4002,050
2022-09-302,0472,0702,0282,04149,1002,041
2022-09-292,0322,0942,0322,06782,3002,067
2022-09-282,0002,0271,9952,02750,4002,027
2022-09-272,0062,0201,9952,01633,3002,016
2022-09-261,9962,0261,9962,00664,5002,006
2022-09-222,0002,0152,0002,01424,6002,014
2022-09-212,0032,0442,0032,02828,8002,028
2022-09-202,0202,0282,0082,01622,8002,016
2022-09-161,9872,0051,9872,00129,4002,001
2022-09-152,0082,0081,9931,99623,1001,996
2022-09-141,9922,0281,9892,00635,0002,006
2022-09-132,0212,0402,0172,03115,9002,031
2022-09-122,0412,0411,9992,01120,5002,011
2022-09-092,0192,0452,0182,02538,3002,025
2022-09-082,0202,0492,0102,04941,7002,049
2022-09-072,0172,0171,9861,99333,7001,993
2022-09-062,0302,0482,0002,01936,6002,019
2022-09-052,0152,0342,0052,02622,6002,026
2022-09-021,9932,0191,9742,01748,7002,017
2022-09-012,0382,0381,9912,00057,6002,000
2022-08-312,0512,0872,0302,03353,7002,033
2022-08-302,0562,0852,0362,07241,6002,072
2022-08-292,0592,0592,0232,02752,1002,027
2022-08-262,0282,0882,0222,08638,3002,086
2022-08-252,0232,0412,0052,02825,2002,028
2022-08-242,0222,0222,0062,00919,9002,009
2022-08-232,0202,0282,0082,01226,1002,012
2022-08-222,0522,0522,0262,03623,3002,036
2022-08-192,1252,1252,0532,05343,4002,053
2022-08-182,1102,1272,1042,11018,1002,110
2022-08-172,1002,1242,0912,11831,4002,118
2022-08-162,0762,1022,0662,09624,8002,096
2022-08-152,0602,0752,0452,06838,5002,068
2022-08-122,0182,0642,0092,05951,5002,059
2022-08-101,9892,0021,9621,98035,9001,980
2022-08-092,0302,0401,9891,99323,9001,993
2022-08-082,0132,0282,0002,02122,4002,021
2022-08-051,9652,0231,9652,01939,4002,019
2022-08-041,9861,9951,9611,96624,2001,966
2022-08-032,0112,0171,9741,98437,8001,984
2022-08-022,0302,0431,9992,01143,9002,011
2022-08-012,0402,0411,9972,01474,4002,014
2022-07-292,0532,0732,0322,04048,7002,040
2022-07-282,0492,0632,0122,047297,8002,047
2022-07-272,0522,0792,0322,06653,2002,066
2022-07-262,0762,0862,0412,05033,7002,050
2022-07-252,0712,0752,0552,06629,2002,066
2022-07-222,0772,0862,0602,07339,2002,073
2022-07-212,0882,0882,0542,07724,6002,077
2022-07-202,0832,0972,0652,08344,9002,083
2022-07-192,0542,0732,0222,05330,0002,053
2022-07-152,0352,0542,0032,05437,1002,054
2022-07-142,0862,0862,0302,03535,9002,035
2022-07-132,0532,0962,0502,08333,7002,083
2022-07-122,1262,1262,0402,06356,1002,063
2022-07-112,0852,1352,0842,12654,0002,126
2022-07-082,0602,0952,0452,05566,8002,055
2022-07-072,0662,0762,0102,06744,0002,067
2022-07-062,0312,0572,0212,04829,6002,048
2022-07-052,0062,0562,0062,03936,9002,039
2022-07-041,9892,0111,9832,00642,8002,006
2022-07-012,0252,0291,9451,96862,4001,968
2022-06-302,0372,0452,0002,02555,6002,025
2022-06-292,0062,0572,0042,050165,0002,050
2022-06-281,9752,0351,9752,03572,4002,035
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