3001 片倉工業(株) の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-28 | 585 | 585 | 585 | 585 | 5,000 | 585 |
| 1984-12-24 | 587 | 587 | 587 | 587 | 4,000 | 587 |
| 1984-12-22 | 571 | 580 | 570 | 580 | 3,000 | 580 |
| 1984-12-21 | 569 | 570 | 569 | 570 | 9,000 | 570 |
| 1984-12-20 | 570 | 570 | 570 | 570 | 8,000 | 570 |
| 1984-12-14 | 570 | 570 | 570 | 570 | 5,000 | 570 |
| 1984-12-13 | 570 | 570 | 570 | 570 | 5,000 | 570 |
| 1984-12-12 | 570 | 570 | 570 | 570 | 9,000 | 570 |
| 1984-12-07 | 525 | 525 | 525 | 525 | 6,000 | 525 |
| 1984-12-05 | 501 | 501 | 501 | 501 | 9,000 | 501 |
| 1984-12-04 | 510 | 520 | 500 | 500 | 9,000 | 500 |
| 1984-12-01 | 552 | 552 | 540 | 540 | 4,000 | 540 |
| 1984-11-30 | 560 | 560 | 555 | 555 | 7,000 | 555 |
| 1984-11-27 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 1984-11-22 | 549 | 550 | 549 | 550 | 10,000 | 550 |
| 1984-11-21 | 549 | 549 | 549 | 549 | 1,000 | 549 |
| 1984-11-20 | 550 | 550 | 550 | 550 | 6,000 | 550 |
| 1984-11-19 | 561 | 561 | 555 | 555 | 4,000 | 555 |
| 1984-11-17 | 560 | 560 | 560 | 560 | 3,000 | 560 |
| 1984-11-16 | 561 | 561 | 560 | 560 | 6,000 | 560 |
| 1984-11-15 | 558 | 558 | 551 | 551 | 7,000 | 551 |
| 1984-11-14 | 568 | 568 | 568 | 568 | 2,000 | 568 |
| 1984-11-13 | 570 | 570 | 570 | 570 | 10,000 | 570 |
| 1984-11-09 | 602 | 602 | 576 | 576 | 13,000 | 576 |
| 1984-11-08 | 620 | 625 | 602 | 602 | 38,000 | 602 |
| 1984-11-07 | 581 | 610 | 580 | 602 | 41,000 | 602 |
| 1984-11-06 | 551 | 571 | 551 | 571 | 5,000 | 571 |
| 1984-11-05 | 550 | 550 | 550 | 550 | 10,000 | 550 |
| 1984-11-02 | 547 | 547 | 545 | 545 | 28,000 | 545 |
| 1984-11-01 | 547 | 547 | 547 | 547 | 6,000 | 547 |
| 1984-10-31 | 549 | 549 | 549 | 549 | 5,000 | 549 |
| 1984-10-30 | 550 | 550 | 550 | 550 | 4,000 | 550 |
| 1984-10-27 | 570 | 570 | 561 | 561 | 58,000 | 561 |
| 1984-10-23 | 481 | 484 | 481 | 484 | 3,000 | 484 |
| 1984-10-19 | 475 | 477 | 475 | 477 | 3,000 | 477 |
| 1984-10-18 | 472 | 472 | 472 | 472 | 1,000 | 472 |
| 1984-10-17 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 1984-10-12 | 470 | 470 | 470 | 470 | 4,000 | 470 |
| 1984-10-11 | 471 | 471 | 471 | 471 | 1,000 | 471 |
| 1984-10-09 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 1984-10-08 | 471 | 471 | 471 | 471 | 1,000 | 471 |
| 1984-10-04 | 465 | 465 | 465 | 465 | 2,000 | 465 |
| 1984-10-03 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 1984-10-02 | 465 | 465 | 465 | 465 | 3,000 | 465 |
| 1984-10-01 | 465 | 465 | 465 | 465 | 6,000 | 465 |
| 1984-09-27 | 471 | 471 | 470 | 470 | 4,000 | 470 |
| 1984-09-26 | 471 | 471 | 471 | 471 | 1,000 | 471 |
| 1984-09-25 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1984-09-22 | 469 | 470 | 469 | 470 | 5,000 | 470 |
| 1984-09-21 | 470 | 470 | 470 | 470 | 3,000 | 470 |
| 1984-09-19 | 469 | 469 | 469 | 469 | 4,000 | 469 |
| 1984-09-18 | 471 | 471 | 471 | 471 | 3,000 | 471 |
| 1984-09-17 | 470 | 470 | 460 | 470 | 7,000 | 470 |
| 1984-09-14 | 472 | 472 | 465 | 465 | 6,000 | 465 |
| 1984-09-13 | 471 | 471 | 471 | 471 | 6,000 | 471 |
| 1984-09-12 | 472 | 472 | 471 | 471 | 4,000 | 471 |
| 1984-09-10 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1984-09-07 | 470 | 471 | 470 | 471 | 2,000 | 471 |
| 1984-09-06 | 470 | 470 | 470 | 470 | 11,000 | 470 |
| 1984-09-05 | 461 | 468 | 460 | 468 | 3,000 | 468 |
| 1984-09-04 | 459 | 460 | 455 | 459 | 11,000 | 459 |
| 1984-08-28 | 465 | 470 | 465 | 469 | 4,000 | 469 |
| 1984-08-25 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1984-08-22 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 1984-08-21 | 460 | 460 | 460 | 460 | 7,000 | 460 |
| 1984-08-18 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 1984-08-17 | 460 | 460 | 460 | 460 | 4,000 | 460 |
| 1984-08-16 | 465 | 465 | 465 | 465 | 4,000 | 465 |
| 1984-08-15 | 472 | 472 | 470 | 470 | 4,000 | 470 |
| 1984-08-14 | 472 | 472 | 472 | 472 | 1,000 | 472 |
| 1984-08-10 | 470 | 470 | 470 | 470 | 6,000 | 470 |
| 1984-08-09 | 470 | 470 | 470 | 470 | 3,000 | 470 |
| 1984-08-07 | 479 | 479 | 479 | 479 | 2,000 | 479 |
| 1984-08-02 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 1984-08-01 | 488 | 488 | 486 | 486 | 3,000 | 486 |
| 1984-07-31 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 1984-07-30 | 486 | 486 | 486 | 486 | 5,000 | 486 |
| 1984-07-20 | 492 | 492 | 491 | 491 | 4,000 | 491 |
| 1984-07-17 | 499 | 499 | 499 | 499 | 6,000 | 499 |
| 1984-07-06 | 530 | 530 | 530 | 530 | 10,000 | 530 |
| 1984-07-04 | 544 | 544 | 535 | 535 | 3,000 | 535 |
| 1984-07-03 | 555 | 555 | 545 | 545 | 7,000 | 545 |
| 1984-07-02 | 545 | 555 | 545 | 555 | 9,000 | 555 |
| 1984-06-30 | 530 | 536 | 530 | 535 | 12,000 | 535 |
| 1984-06-29 | 512 | 530 | 512 | 525 | 22,000 | 525 |
| 1984-06-28 | 505 | 508 | 505 | 508 | 3,000 | 508 |
| 1984-06-27 | 499 | 505 | 499 | 501 | 7,000 | 501 |
| 1984-06-26 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 1984-06-20 | 529 | 529 | 529 | 529 | 2,000 | 529 |
| 1984-06-19 | 530 | 530 | 530 | 530 | 9,000 | 530 |
| 1984-06-18 | 532 | 545 | 532 | 532 | 42,000 | 532 |
| 1984-06-14 | 492 | 492 | 492 | 492 | 1,000 | 492 |
| 1984-06-13 | 483 | 490 | 480 | 490 | 21,000 | 490 |
| 1984-06-12 | 482 | 482 | 482 | 482 | 3,000 | 482 |
| 1984-06-08 | 477 | 480 | 477 | 480 | 2,000 | 480 |
| 1984-06-07 | 477 | 477 | 477 | 477 | 1,000 | 477 |
| 1984-06-04 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 1984-06-02 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1984-06-01 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1984-05-31 | 485 | 485 | 480 | 480 | 3,000 | 480 |
| 1984-05-29 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 1984-05-28 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 1984-05-26 | 480 | 480 | 480 | 480 | 9,000 | 480 |
| 1984-05-16 | 521 | 521 | 520 | 520 | 3,000 | 520 |
| 1984-05-15 | 530 | 530 | 520 | 520 | 13,000 | 520 |
| 1984-05-14 | 530 | 530 | 529 | 530 | 4,000 | 530 |
| 1984-05-11 | 530 | 530 | 530 | 530 | 24,000 | 530 |
| 1984-05-10 | 540 | 540 | 535 | 535 | 20,000 | 535 |
| 1984-05-09 | 543 | 543 | 535 | 535 | 34,000 | 535 |
| 1984-05-08 | 544 | 546 | 540 | 540 | 86,000 | 540 |
| 1984-05-07 | 544 | 552 | 540 | 540 | 69,000 | 540 |
| 1984-05-04 | 541 | 543 | 540 | 542 | 32,000 | 542 |
| 1984-05-02 | 531 | 554 | 525 | 541 | 66,000 | 541 |
| 1984-04-28 | 540 | 540 | 537 | 537 | 8,000 | 537 |
| 1984-04-27 | 539 | 540 | 539 | 540 | 6,000 | 540 |
| 1984-04-26 | 539 | 539 | 539 | 539 | 1,000 | 539 |
| 1984-04-25 | 560 | 560 | 550 | 550 | 6,000 | 550 |
| 1984-04-24 | 559 | 560 | 559 | 560 | 8,000 | 560 |
| 1984-04-23 | 560 | 560 | 560 | 560 | 41,000 | 560 |
| 1984-04-21 | 560 | 560 | 560 | 560 | 14,000 | 560 |
| 1984-04-20 | 560 | 565 | 560 | 560 | 7,000 | 560 |
| 1984-04-19 | 561 | 562 | 561 | 561 | 32,000 | 561 |
| 1984-04-16 | 589 | 589 | 589 | 589 | 4,000 | 589 |
| 1984-04-13 | 590 | 590 | 590 | 590 | 28,000 | 590 |
| 1984-04-09 | 599 | 599 | 599 | 599 | 5,000 | 599 |
| 1984-04-06 | 600 | 600 | 596 | 596 | 3,000 | 596 |
| 1984-04-05 | 605 | 605 | 599 | 600 | 10,000 | 600 |
| 1984-04-04 | 599 | 600 | 599 | 600 | 7,000 | 600 |
| 1984-04-03 | 590 | 600 | 590 | 600 | 7,000 | 600 |
| 1984-04-02 | 585 | 585 | 585 | 585 | 6,000 | 585 |
| 1984-03-30 | 570 | 575 | 570 | 575 | 6,000 | 575 |
| 1984-03-29 | 569 | 569 | 569 | 569 | 7,000 | 569 |
| 1984-03-27 | 573 | 573 | 573 | 573 | 4,000 | 573 |
| 1984-03-23 | 573 | 573 | 573 | 573 | 2,000 | 573 |
| 1984-03-22 | 580 | 580 | 573 | 573 | 5,000 | 573 |
| 1984-03-21 | 580 | 580 | 570 | 570 | 9,000 | 570 |
| 1984-03-19 | 599 | 599 | 599 | 599 | 1,000 | 599 |
| 1984-03-17 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1984-03-16 | 600 | 600 | 600 | 600 | 14,000 | 600 |
| 1984-03-15 | 618 | 618 | 615 | 615 | 14,000 | 615 |
| 1984-03-14 | 620 | 620 | 615 | 615 | 67,000 | 615 |
| 1984-03-13 | 555 | 600 | 555 | 599 | 47,000 | 599 |
| 1984-03-12 | 550 | 550 | 550 | 550 | 12,000 | 550 |
| 1984-03-07 | 579 | 579 | 579 | 579 | 2,000 | 579 |
| 1984-03-06 | 583 | 583 | 583 | 583 | 5,000 | 583 |
| 1984-03-05 | 580 | 585 | 580 | 585 | 8,000 | 585 |
| 1984-02-28 | 622 | 622 | 618 | 620 | 14,000 | 620 |
| 1984-02-27 | 631 | 631 | 622 | 622 | 6,000 | 622 |
| 1984-02-24 | 628 | 628 | 628 | 628 | 12,000 | 628 |
| 1984-02-21 | 679 | 679 | 678 | 678 | 6,000 | 678 |
| 1984-02-20 | 679 | 680 | 679 | 680 | 12,000 | 680 |
| 1984-02-18 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 1984-02-17 | 702 | 702 | 677 | 685 | 29,000 | 685 |
| 1984-02-16 | 705 | 730 | 698 | 701 | 90,000 | 701 |
| 1984-02-15 | 582 | 681 | 582 | 681 | 55,000 | 681 |
| 1984-02-14 | 581 | 581 | 581 | 581 | 25,000 | 581 |
| 1984-02-13 | 730 | 730 | 691 | 691 | 112,000 | 691 |
| 1984-02-10 | 728 | 728 | 728 | 728 | 152,000 | 728 |
| 1984-02-09 | 628 | 628 | 628 | 628 | 96,000 | 628 |
| 1984-02-08 | 528 | 528 | 528 | 528 | 45,000 | 528 |
| 1984-02-06 | 423 | 423 | 423 | 423 | 5,000 | 423 |
| 1984-02-03 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 1984-02-02 | 420 | 420 | 420 | 420 | 10,000 | 420 |
| 1984-02-01 | 422 | 422 | 421 | 421 | 10,000 | 421 |
| 1984-01-31 | 421 | 421 | 421 | 421 | 3,000 | 421 |
| 1984-01-30 | 422 | 422 | 421 | 421 | 2,000 | 421 |
| 1984-01-26 | 423 | 423 | 423 | 423 | 1,000 | 423 |
| 1984-01-25 | 423 | 423 | 423 | 423 | 2,000 | 423 |
| 1984-01-23 | 424 | 424 | 424 | 424 | 1,000 | 424 |
| 1984-01-20 | 423 | 423 | 423 | 423 | 2,000 | 423 |
| 1984-01-18 | 424 | 425 | 424 | 425 | 4,000 | 425 |
| 1984-01-17 | 421 | 421 | 420 | 421 | 6,000 | 421 |
| 1984-01-12 | 419 | 420 | 419 | 420 | 6,000 | 420 |
| 1984-01-11 | 417 | 417 | 417 | 417 | 1,000 | 417 |
| 1984-01-04 | 415 | 415 | 415 | 415 | 4,000 | 415 |
分割・併合履歴 ： なし
