3001 片倉工業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-03-31	1,862	1,870	1,848	1,856	30,600	1,856
2023-03-30	1,829	1,861	1,825	1,856	58,800	1,856
2023-03-29	1,806	1,826	1,806	1,819	53,400	1,819
2023-03-28	1,797	1,799	1,786	1,798	23,000	1,798
2023-03-27	1,765	1,784	1,765	1,780	51,200	1,780
2023-03-24	1,757	1,769	1,748	1,764	20,600	1,764
2023-03-23	1,747	1,782	1,746	1,770	22,600	1,770
2023-03-22	1,768	1,785	1,757	1,781	46,900	1,781
2023-03-20	1,760	1,770	1,728	1,728	36,700	1,728
2023-03-17	1,756	1,771	1,756	1,763	19,100	1,763
2023-03-16	1,739	1,747	1,723	1,742	23,200	1,742
2023-03-15	1,740	1,779	1,740	1,769	25,400	1,769
2023-03-14	1,757	1,759	1,721	1,739	53,700	1,739
2023-03-13	1,842	1,842	1,757	1,786	47,500	1,786
2023-03-10	1,832	1,851	1,828	1,851	59,500	1,851
2023-03-09	1,825	1,839	1,821	1,836	47,900	1,836
2023-03-08	1,813	1,824	1,810	1,816	21,900	1,816
2023-03-07	1,810	1,821	1,804	1,817	22,900	1,817
2023-03-06	1,781	1,818	1,777	1,810	38,200	1,810
2023-03-03	1,776	1,791	1,764	1,789	34,700	1,789
2023-03-02	1,767	1,770	1,758	1,763	18,800	1,763
2023-03-01	1,760	1,760	1,731	1,752	31,500	1,752
2023-02-28	1,792	1,792	1,757	1,762	51,000	1,762
2023-02-27	1,792	1,792	1,771	1,791	18,600	1,791
2023-02-24	1,764	1,797	1,764	1,792	36,600	1,792
2023-02-22	1,801	1,801	1,752	1,765	37,000	1,765
2023-02-21	1,770	1,804	1,770	1,801	83,500	1,801
2023-02-20	1,707	1,747	1,706	1,746	55,000	1,746
2023-02-17	1,716	1,716	1,680	1,696	55,400	1,696
2023-02-16	1,790	1,802	1,718	1,718	103,400	1,718
2023-02-15	1,782	1,782	1,750	1,764	77,700	1,764
2023-02-14	1,767	1,782	1,767	1,782	14,800	1,782
2023-02-13	1,751	1,755	1,742	1,751	7,500	1,751
2023-02-10	1,720	1,755	1,720	1,751	8,600	1,751
2023-02-09	1,751	1,763	1,738	1,758	24,300	1,758
2023-02-08	1,751	1,764	1,750	1,754	13,900	1,754
2023-02-07	1,750	1,757	1,746	1,747	8,700	1,747
2023-02-06	1,719	1,744	1,708	1,742	30,500	1,742
2023-02-03	1,730	1,730	1,713	1,726	18,200	1,726
2023-02-02	1,747	1,760	1,738	1,751	21,400	1,751
2023-02-01	1,763	1,770	1,733	1,733	12,600	1,733
2023-01-31	1,731	1,772	1,731	1,762	34,300	1,762
2023-01-30	1,731	1,746	1,723	1,733	39,100	1,733
2023-01-27	1,743	1,748	1,734	1,735	13,100	1,735
2023-01-26	1,758	1,759	1,735	1,738	21,400	1,738
2023-01-25	1,752	1,760	1,745	1,756	20,800	1,756
2023-01-24	1,745	1,764	1,733	1,759	32,100	1,759
2023-01-23	1,735	1,746	1,728	1,734	27,500	1,734
2023-01-20	1,699	1,723	1,699	1,723	13,300	1,723
2023-01-19	1,710	1,720	1,699	1,704	36,800	1,704
2023-01-18	1,687	1,711	1,675	1,711	39,700	1,711
2023-01-17	1,670	1,685	1,667	1,679	23,700	1,679
2023-01-16	1,663	1,675	1,652	1,668	46,500	1,668
2023-01-13	1,681	1,690	1,658	1,664	34,600	1,664
2023-01-12	1,677	1,685	1,671	1,681	20,900	1,681
2023-01-11	1,677	1,689	1,673	1,689	32,200	1,689
2023-01-10	1,677	1,699	1,668	1,668	26,700	1,668
2023-01-06	1,660	1,685	1,655	1,680	61,700	1,680
2023-01-05	1,680	1,687	1,661	1,661	51,400	1,661
2023-01-04	1,721	1,721	1,681	1,688	83,500	1,688

分割・併合履歴：なし