3001 片倉工業(株) の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-27 | 1,050 | 1,070 | 1,050 | 1,070 | 15,000 | 1,070 |
| 1985-12-26 | 1,050 | 1,130 | 1,050 | 1,060 | 67,000 | 1,060 |
| 1985-12-25 | 1,130 | 1,130 | 1,070 | 1,070 | 40,000 | 1,070 |
| 1985-12-24 | 1,180 | 1,180 | 1,130 | 1,130 | 26,000 | 1,130 |
| 1985-12-23 | 1,130 | 1,160 | 1,100 | 1,160 | 47,000 | 1,160 |
| 1985-12-21 | 1,140 | 1,140 | 1,130 | 1,130 | 19,000 | 1,130 |
| 1985-12-20 | 1,130 | 1,150 | 1,130 | 1,150 | 36,000 | 1,150 |
| 1985-12-19 | 1,180 | 1,200 | 1,170 | 1,200 | 72,000 | 1,200 |
| 1985-12-18 | 1,230 | 1,230 | 1,200 | 1,200 | 7,000 | 1,200 |
| 1985-12-17 | 1,180 | 1,270 | 1,180 | 1,260 | 73,000 | 1,260 |
| 1985-12-16 | 1,140 | 1,160 | 1,130 | 1,160 | 58,000 | 1,160 |
| 1985-12-13 | 1,160 | 1,180 | 1,130 | 1,140 | 17,000 | 1,140 |
| 1985-12-12 | 1,210 | 1,230 | 1,180 | 1,180 | 41,000 | 1,180 |
| 1985-12-11 | 1,250 | 1,250 | 1,220 | 1,220 | 25,000 | 1,220 |
| 1985-12-10 | 1,200 | 1,270 | 1,200 | 1,270 | 26,000 | 1,270 |
| 1985-12-09 | 1,240 | 1,240 | 1,190 | 1,190 | 21,000 | 1,190 |
| 1985-12-07 | 1,240 | 1,240 | 1,200 | 1,240 | 21,000 | 1,240 |
| 1985-12-06 | 1,300 | 1,300 | 1,240 | 1,260 | 72,000 | 1,260 |
| 1985-12-05 | 1,290 | 1,390 | 1,250 | 1,320 | 135,000 | 1,320 |
| 1985-12-04 | 1,180 | 1,330 | 1,180 | 1,300 | 293,000 | 1,300 |
| 1985-12-03 | 1,090 | 1,210 | 1,070 | 1,170 | 146,000 | 1,170 |
| 1985-12-02 | 1,010 | 1,080 | 1,010 | 1,080 | 117,000 | 1,080 |
| 1985-11-29 | 946 | 951 | 946 | 950 | 13,000 | 950 |
| 1985-11-28 | 941 | 945 | 940 | 945 | 15,000 | 945 |
| 1985-11-27 | 968 | 969 | 939 | 939 | 19,000 | 939 |
| 1985-11-26 | 970 | 970 | 970 | 970 | 6,000 | 970 |
| 1985-11-25 | 970 | 970 | 970 | 970 | 18,000 | 970 |
| 1985-11-22 | 970 | 1,000 | 970 | 999 | 24,000 | 999 |
| 1985-11-21 | 984 | 984 | 975 | 975 | 11,000 | 975 |
| 1985-11-20 | 970 | 991 | 970 | 980 | 25,000 | 980 |
| 1985-11-19 | 1,040 | 1,040 | 970 | 970 | 27,000 | 970 |
| 1985-11-18 | 1,060 | 1,060 | 1,000 | 1,040 | 67,000 | 1,040 |
| 1985-11-16 | 975 | 1,000 | 975 | 1,000 | 23,000 | 1,000 |
| 1985-11-15 | 910 | 910 | 910 | 910 | 13,000 | 910 |
| 1985-11-14 | 963 | 963 | 910 | 910 | 37,000 | 910 |
| 1985-11-13 | 980 | 990 | 970 | 974 | 43,000 | 974 |
| 1985-11-12 | 1,040 | 1,080 | 990 | 990 | 101,000 | 990 |
| 1985-11-11 | 1,080 | 1,080 | 1,040 | 1,040 | 156,000 | 1,040 |
| 1985-11-08 | 909 | 999 | 909 | 992 | 201,000 | 992 |
| 1985-11-06 | 800 | 802 | 800 | 801 | 7,000 | 801 |
| 1985-11-05 | 801 | 801 | 792 | 795 | 5,000 | 795 |
| 1985-11-02 | 801 | 815 | 801 | 805 | 5,000 | 805 |
| 1985-11-01 | 820 | 823 | 809 | 809 | 25,000 | 809 |
| 1985-10-31 | 793 | 820 | 793 | 820 | 29,000 | 820 |
| 1985-10-30 | 820 | 820 | 795 | 795 | 18,000 | 795 |
| 1985-10-29 | 814 | 820 | 810 | 810 | 34,000 | 810 |
| 1985-10-28 | 810 | 820 | 810 | 810 | 44,000 | 810 |
| 1985-10-26 | 792 | 815 | 792 | 815 | 12,000 | 815 |
| 1985-10-25 | 810 | 820 | 791 | 791 | 61,000 | 791 |
| 1985-10-24 | 790 | 805 | 790 | 802 | 46,000 | 802 |
| 1985-10-23 | 800 | 800 | 785 | 800 | 41,000 | 800 |
| 1985-10-22 | 790 | 800 | 790 | 792 | 31,000 | 792 |
| 1985-10-21 | 800 | 800 | 780 | 800 | 73,000 | 800 |
| 1985-10-19 | 840 | 840 | 810 | 830 | 50,000 | 830 |
| 1985-10-18 | 880 | 880 | 835 | 850 | 114,000 | 850 |
| 1985-10-17 | 866 | 890 | 866 | 880 | 173,000 | 880 |
| 1985-10-16 | 819 | 916 | 818 | 916 | 347,000 | 916 |
| 1985-10-15 | 730 | 819 | 729 | 819 | 279,000 | 819 |
| 1985-10-14 | 668 | 708 | 668 | 708 | 75,000 | 708 |
| 1985-10-11 | 630 | 650 | 630 | 650 | 23,000 | 650 |
| 1985-10-09 | 620 | 629 | 620 | 625 | 27,000 | 625 |
| 1985-10-08 | 600 | 620 | 600 | 620 | 8,000 | 620 |
| 1985-10-07 | 596 | 596 | 596 | 596 | 1,000 | 596 |
| 1985-10-04 | 605 | 605 | 601 | 601 | 6,000 | 601 |
| 1985-10-03 | 605 | 605 | 605 | 605 | 5,000 | 605 |
| 1985-10-02 | 615 | 615 | 605 | 605 | 4,000 | 605 |
| 1985-10-01 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 1985-09-30 | 629 | 629 | 625 | 625 | 7,000 | 625 |
| 1985-09-28 | 624 | 629 | 624 | 625 | 13,000 | 625 |
| 1985-09-27 | 600 | 625 | 600 | 625 | 25,000 | 625 |
| 1985-09-26 | 618 | 618 | 605 | 605 | 21,000 | 605 |
| 1985-09-25 | 600 | 608 | 600 | 608 | 17,000 | 608 |
| 1985-09-24 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 1985-09-20 | 600 | 608 | 600 | 608 | 12,000 | 608 |
| 1985-09-19 | 619 | 619 | 598 | 598 | 6,000 | 598 |
| 1985-09-18 | 613 | 620 | 613 | 613 | 15,000 | 613 |
| 1985-09-17 | 600 | 616 | 600 | 616 | 12,000 | 616 |
| 1985-09-13 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1985-09-11 | 595 | 600 | 595 | 600 | 13,000 | 600 |
| 1985-09-10 | 590 | 590 | 590 | 590 | 5,000 | 590 |
| 1985-09-09 | 582 | 582 | 582 | 582 | 1,000 | 582 |
| 1985-09-07 | 585 | 585 | 585 | 585 | 5,000 | 585 |
| 1985-09-04 | 601 | 601 | 601 | 601 | 3,000 | 601 |
| 1985-09-03 | 616 | 616 | 601 | 601 | 13,000 | 601 |
| 1985-09-02 | 600 | 620 | 600 | 617 | 18,000 | 617 |
| 1985-08-31 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1985-08-30 | 590 | 600 | 590 | 600 | 8,000 | 600 |
| 1985-08-29 | 580 | 580 | 580 | 580 | 4,000 | 580 |
| 1985-08-24 | 560 | 560 | 560 | 560 | 4,000 | 560 |
| 1985-08-22 | 556 | 556 | 556 | 556 | 1,000 | 556 |
| 1985-08-21 | 552 | 552 | 552 | 552 | 5,000 | 552 |
| 1985-08-19 | 550 | 551 | 550 | 551 | 2,000 | 551 |
| 1985-08-15 | 570 | 570 | 550 | 550 | 10,000 | 550 |
| 1985-08-14 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 1985-08-12 | 575 | 575 | 575 | 575 | 3,000 | 575 |
| 1985-08-09 | 574 | 574 | 574 | 574 | 1,000 | 574 |
| 1985-08-08 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 1985-08-07 | 580 | 580 | 580 | 580 | 3,000 | 580 |
| 1985-08-05 | 580 | 580 | 579 | 580 | 5,000 | 580 |
| 1985-08-02 | 590 | 590 | 590 | 590 | 3,000 | 590 |
| 1985-08-01 | 600 | 600 | 600 | 600 | 7,000 | 600 |
| 1985-07-31 | 600 | 600 | 600 | 600 | 20,000 | 600 |
| 1985-07-30 | 600 | 600 | 600 | 600 | 5,000 | 600 |
| 1985-07-29 | 591 | 600 | 591 | 600 | 5,000 | 600 |
| 1985-07-25 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 1985-07-19 | 630 | 630 | 630 | 630 | 4,000 | 630 |
| 1985-07-18 | 630 | 630 | 630 | 630 | 19,000 | 630 |
| 1985-07-17 | 630 | 630 | 630 | 630 | 10,000 | 630 |
| 1985-07-16 | 630 | 630 | 629 | 630 | 10,000 | 630 |
| 1985-07-15 | 629 | 629 | 629 | 629 | 6,000 | 629 |
| 1985-07-10 | 649 | 649 | 649 | 649 | 2,000 | 649 |
| 1985-07-09 | 650 | 650 | 646 | 650 | 19,000 | 650 |
| 1985-07-08 | 636 | 650 | 636 | 650 | 21,000 | 650 |
| 1985-07-06 | 635 | 635 | 635 | 635 | 9,000 | 635 |
| 1985-07-05 | 629 | 635 | 629 | 635 | 9,000 | 635 |
| 1985-07-04 | 630 | 630 | 630 | 630 | 11,000 | 630 |
| 1985-07-03 | 625 | 625 | 625 | 625 | 2,000 | 625 |
| 1985-07-01 | 629 | 630 | 629 | 630 | 18,000 | 630 |
| 1985-06-29 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 1985-06-28 | 630 | 630 | 630 | 630 | 15,000 | 630 |
| 1985-06-27 | 625 | 625 | 625 | 625 | 18,000 | 625 |
| 1985-06-26 | 618 | 620 | 618 | 620 | 5,000 | 620 |
| 1985-06-25 | 615 | 615 | 615 | 615 | 11,000 | 615 |
| 1985-06-24 | 615 | 615 | 614 | 615 | 15,000 | 615 |
| 1985-06-19 | 600 | 600 | 600 | 600 | 7,000 | 600 |
| 1985-06-18 | 601 | 601 | 601 | 601 | 9,000 | 601 |
| 1985-06-14 | 625 | 625 | 625 | 625 | 6,000 | 625 |
| 1985-06-13 | 635 | 635 | 629 | 629 | 7,000 | 629 |
| 1985-06-12 | 635 | 639 | 631 | 635 | 19,000 | 635 |
| 1985-06-11 | 650 | 651 | 631 | 631 | 21,000 | 631 |
| 1985-06-10 | 650 | 650 | 649 | 650 | 15,000 | 650 |
| 1985-06-07 | 635 | 635 | 631 | 631 | 21,000 | 631 |
| 1985-06-06 | 620 | 635 | 620 | 635 | 16,000 | 635 |
| 1985-06-05 | 630 | 635 | 625 | 630 | 52,000 | 630 |
| 1985-06-04 | 628 | 628 | 618 | 627 | 27,000 | 627 |
| 1985-06-03 | 620 | 630 | 616 | 630 | 35,000 | 630 |
| 1985-06-01 | 600 | 610 | 600 | 600 | 36,000 | 600 |
| 1985-05-31 | 601 | 607 | 594 | 598 | 35,000 | 598 |
| 1985-05-30 | 578 | 599 | 578 | 599 | 20,000 | 599 |
| 1985-05-29 | 575 | 576 | 574 | 575 | 8,000 | 575 |
| 1985-05-28 | 575 | 578 | 575 | 575 | 41,000 | 575 |
| 1985-05-27 | 574 | 576 | 574 | 575 | 42,000 | 575 |
| 1985-05-24 | 569 | 569 | 569 | 569 | 3,000 | 569 |
| 1985-05-23 | 575 | 575 | 570 | 575 | 14,000 | 575 |
| 1985-05-22 | 561 | 577 | 560 | 576 | 39,000 | 576 |
| 1985-05-21 | 562 | 562 | 562 | 562 | 3,000 | 562 |
| 1985-05-20 | 565 | 565 | 565 | 565 | 8,000 | 565 |
| 1985-05-18 | 550 | 550 | 550 | 550 | 5,000 | 550 |
| 1985-05-16 | 534 | 534 | 526 | 526 | 5,000 | 526 |
| 1985-05-15 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 1985-05-10 | 531 | 532 | 531 | 532 | 6,000 | 532 |
| 1985-05-09 | 534 | 534 | 534 | 534 | 1,000 | 534 |
| 1985-05-08 | 531 | 532 | 531 | 532 | 4,000 | 532 |
| 1985-05-02 | 528 | 528 | 528 | 528 | 3,000 | 528 |
| 1985-04-30 | 530 | 530 | 525 | 525 | 8,000 | 525 |
| 1985-04-27 | 531 | 531 | 531 | 531 | 1,000 | 531 |
| 1985-04-26 | 527 | 527 | 526 | 526 | 2,000 | 526 |
| 1985-04-25 | 526 | 526 | 526 | 526 | 1,000 | 526 |
| 1985-04-24 | 526 | 527 | 521 | 527 | 4,000 | 527 |
| 1985-04-23 | 526 | 526 | 526 | 526 | 13,000 | 526 |
| 1985-04-15 | 570 | 575 | 570 | 574 | 6,000 | 574 |
| 1985-04-10 | 568 | 568 | 568 | 568 | 1,000 | 568 |
| 1985-04-08 | 568 | 568 | 568 | 568 | 9,000 | 568 |
| 1985-04-06 | 568 | 584 | 568 | 584 | 43,000 | 584 |
| 1985-04-04 | 575 | 575 | 573 | 573 | 5,000 | 573 |
| 1985-04-03 | 541 | 575 | 541 | 575 | 12,000 | 575 |
| 1985-04-01 | 540 | 540 | 540 | 540 | 12,000 | 540 |
| 1985-03-30 | 563 | 563 | 563 | 563 | 12,000 | 563 |
| 1985-03-29 | 540 | 540 | 540 | 540 | 6,000 | 540 |
| 1985-03-27 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 1985-03-26 | 550 | 550 | 550 | 550 | 4,000 | 550 |
| 1985-03-25 | 540 | 540 | 540 | 540 | 3,000 | 540 |
| 1985-03-22 | 563 | 563 | 563 | 563 | 2,000 | 563 |
| 1985-03-20 | 563 | 563 | 563 | 563 | 3,000 | 563 |
| 1985-03-15 | 575 | 575 | 564 | 564 | 12,000 | 564 |
| 1985-03-14 | 570 | 575 | 570 | 575 | 4,000 | 575 |
| 1985-03-13 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 1985-03-12 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 1985-03-08 | 537 | 537 | 537 | 537 | 1,000 | 537 |
| 1985-03-06 | 537 | 537 | 537 | 537 | 1,000 | 537 |
| 1985-03-04 | 531 | 535 | 531 | 535 | 4,000 | 535 |
| 1985-03-02 | 535 | 535 | 535 | 535 | 2,000 | 535 |
| 1985-02-28 | 535 | 535 | 535 | 535 | 4,000 | 535 |
| 1985-02-27 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 1985-02-26 | 529 | 529 | 529 | 529 | 2,000 | 529 |
| 1985-02-22 | 539 | 539 | 531 | 531 | 8,000 | 531 |
| 1985-02-21 | 540 | 540 | 540 | 540 | 8,000 | 540 |
| 1985-02-20 | 540 | 540 | 540 | 540 | 15,000 | 540 |
| 1985-02-18 | 570 | 570 | 569 | 569 | 5,000 | 569 |
| 1985-02-15 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 1985-02-14 | 575 | 575 | 574 | 574 | 9,000 | 574 |
| 1985-01-31 | 572 | 572 | 572 | 572 | 6,000 | 572 |
| 1985-01-30 | 574 | 575 | 571 | 571 | 13,000 | 571 |
| 1985-01-28 | 579 | 579 | 579 | 579 | 12,000 | 579 |
| 1985-01-25 | 580 | 580 | 579 | 579 | 8,000 | 579 |
| 1985-01-24 | 580 | 580 | 580 | 580 | 30,000 | 580 |
| 1985-01-23 | 580 | 580 | 580 | 580 | 8,000 | 580 |
| 1985-01-22 | 580 | 590 | 580 | 590 | 15,000 | 590 |
| 1985-01-19 | 580 | 580 | 580 | 580 | 31,000 | 580 |
| 1985-01-18 | 575 | 575 | 575 | 575 | 2,000 | 575 |
| 1985-01-17 | 580 | 580 | 570 | 575 | 25,000 | 575 |
| 1985-01-16 | 580 | 580 | 580 | 580 | 44,000 | 580 |
| 1985-01-07 | 579 | 579 | 579 | 579 | 5,000 | 579 |
分割・併合履歴 ： なし
