3001 片倉工業(株) の時系列データ [1987年度]

日付始値高値安値終値出来高調整後終値
1987-12-281,7801,7801,7501,7504,0001,750
1987-12-261,8001,8901,7901,80063,0001,800
1987-12-251,6001,8301,6001,83069,0001,830
1987-12-241,6001,6001,6001,6009,0001,600
1987-12-231,6901,6901,6501,66047,0001,660
1987-12-221,6901,7501,6901,72024,0001,720
1987-12-211,6901,6901,6901,69012,0001,690
1987-12-181,7301,7301,6901,69011,0001,690
1987-12-171,7401,7401,7401,7403,0001,740
1987-12-161,7401,7501,7401,75011,0001,750
1987-12-151,7801,7801,7001,70012,0001,700
1987-12-141,7801,7801,7301,78018,0001,780
1987-12-111,7001,7501,6901,75027,0001,750
1987-12-101,6901,7301,6901,70024,0001,700
1987-12-091,7001,7001,6601,69046,0001,690
1987-12-081,7501,7501,6901,700125,0001,700
1987-12-071,7201,7401,7201,74012,0001,740
1987-12-051,7401,7501,7301,7504,0001,750
1987-12-041,7901,7901,7001,70024,0001,700
1987-12-031,7601,7901,7401,79016,0001,790
1987-12-021,8001,8001,7701,7702,0001,770
1987-12-011,8101,8101,7501,80023,0001,800
1987-11-301,8001,8001,7501,80011,0001,800
1987-11-281,7501,8001,7001,80040,0001,800
1987-11-271,8001,8001,7701,77027,0001,770
1987-11-261,8301,8301,7701,80021,0001,800
1987-11-251,8001,8201,8001,80011,0001,800
1987-11-241,8201,8201,7701,7707,0001,770
1987-11-201,8201,8201,8201,82015,0001,820
1987-11-191,8601,8601,8001,80013,0001,800
1987-11-181,8701,8701,8201,8705,0001,870
1987-11-171,8901,8901,8501,87014,0001,870
1987-11-161,8301,8301,8301,8302,0001,830
1987-11-131,8001,8201,8001,8206,0001,820
1987-11-121,8401,8401,8001,80025,0001,800
1987-11-111,9001,9001,9001,90011,0001,900
1987-11-091,9301,9301,9301,93014,0001,930
1987-11-071,9301,9801,9301,98020,0001,980
1987-11-061,9902,0001,9502,00027,0002,000
1987-11-051,9602,0001,9602,00014,0002,000
1987-11-021,9002,0101,9002,00075,0002,000
1987-10-311,9401,9401,9001,90012,0001,900
1987-10-301,9901,9901,9601,9608,0001,960
1987-10-291,8701,9501,8501,950133,0001,950
1987-10-281,8501,8801,8501,88030,0001,880
1987-10-271,8501,8801,8401,85040,0001,850
1987-10-261,8501,8501,7801,85050,0001,850
1987-10-241,8801,8801,8501,85015,0001,850
1987-10-231,9601,9601,9201,92016,0001,920
1987-10-221,9802,0001,9602,00083,0002,000
1987-10-211,8001,8401,8001,840110,0001,840
1987-10-192,1502,1502,0602,10076,0002,100
1987-10-162,1702,1802,0602,140189,0002,140
1987-10-151,9002,0101,9002,01083,0002,010
1987-10-141,8401,8401,8101,83010,0001,830
1987-10-131,8601,8601,8001,82040,0001,820
1987-10-121,8301,8301,8301,83016,0001,830
1987-10-091,8201,8501,8201,83047,0001,830
1987-10-081,8401,8401,8301,83028,0001,830
1987-10-071,8201,8601,8101,84032,0001,840
1987-10-061,8101,8401,8101,82011,0001,820
1987-10-051,8601,8701,8001,84034,0001,840
1987-10-031,8601,8901,8601,87023,0001,870
1987-10-021,8601,8901,8401,89042,0001,890
1987-10-011,9301,9501,8801,90028,0001,900
1987-09-301,9701,9701,9301,93010,0001,930
1987-09-291,9201,9401,9001,94017,0001,940
1987-09-281,9501,9501,9001,91013,0001,910
1987-09-261,9101,9101,8801,89079,0001,890
1987-09-251,9701,9701,9101,91033,0001,910
1987-09-241,9101,9801,9101,91025,0001,910
1987-09-222,0002,0101,9001,90043,0001,900
1987-09-212,0402,0402,0002,00027,0002,000
1987-09-182,0402,0402,0002,00029,0002,000
1987-09-172,0202,0502,0102,0109,0002,010
1987-09-162,0802,0802,0002,0005,0002,000
1987-09-142,1402,1402,0702,0909,0002,090
1987-09-112,1702,1702,1202,12058,0002,120
1987-09-102,1002,2202,0802,190913,0002,190
1987-09-092,1002,1202,0702,070108,0002,070
1987-09-082,0202,1002,0202,09054,0002,090
1987-09-072,1402,1402,0802,10022,0002,100
1987-09-052,0202,1502,0202,15048,0002,150
1987-09-042,0502,0602,0302,03031,0002,030
1987-09-032,0502,0802,0102,06039,0002,060
1987-09-022,0102,0202,0102,01023,0002,010
1987-09-012,0202,0202,0002,01056,0002,010
1987-08-312,0302,0502,0002,02034,0002,020
1987-08-292,0302,0302,0302,03010,0002,030
1987-08-282,0502,0602,0002,03054,0002,030
1987-08-272,1002,1002,0502,05053,0002,050
1987-08-262,1502,1501,9901,99019,0001,990
1987-08-252,1502,1602,1502,16011,0002,160
1987-08-242,1502,1502,1202,12018,0002,120
1987-08-222,2002,2002,1502,15026,0002,150
1987-08-212,2102,2202,1502,15041,0002,150
1987-08-202,1502,2502,1502,240199,0002,240
1987-08-192,0802,1802,0802,180124,0002,180
1987-08-182,0802,0902,0502,09046,0002,090
1987-08-172,0902,0902,0002,00013,0002,000
1987-08-142,0802,1002,0602,06018,0002,060
1987-08-132,0502,1002,0502,06052,0002,060
1987-08-122,0802,0802,0402,0409,0002,040
1987-08-112,0002,1301,9702,13072,0002,130
1987-08-102,0102,0201,9702,00018,0002,000
1987-08-071,9902,0301,9701,97057,0001,970
1987-08-062,0202,0201,9601,97044,0001,970
1987-08-051,9802,0501,9802,04015,0002,040
1987-08-042,0202,0201,9802,00035,0002,000
1987-08-032,0102,0702,0002,0708,0002,070
1987-08-012,0402,0502,0002,00039,0002,000
1987-07-312,1002,1002,0302,03029,0002,030
1987-07-302,0602,1002,0502,10031,0002,100
1987-07-292,0902,1001,9902,10091,0002,100
1987-07-282,1102,1102,0902,09021,0002,090
1987-07-272,1002,1502,1002,15051,0002,150
1987-07-242,1002,2002,1002,20072,0002,200
1987-07-232,1002,1002,0502,10030,0002,100
1987-07-222,1302,1802,1002,10032,0002,100
1987-07-212,1202,1402,1002,10039,0002,100
1987-07-202,2402,2402,2402,2408,0002,240
1987-07-172,1102,2902,1002,270158,0002,270
1987-07-162,1102,1502,1102,11026,0002,110
1987-07-152,1802,2002,1202,15077,0002,150
1987-07-142,1802,2002,1002,20049,0002,200
1987-07-132,1502,2102,1102,20053,0002,200
1987-07-102,2102,2102,1502,15047,0002,150
1987-07-092,2202,2602,2002,25066,0002,250
1987-07-082,2702,2802,2302,25079,0002,250
1987-07-072,2502,2802,2002,270126,0002,270
1987-07-062,2402,2402,1702,21084,0002,210
1987-07-042,3202,3202,2302,240103,0002,240
1987-07-032,2902,3702,2002,340483,0002,340
1987-07-022,1202,3202,1202,290586,0002,290
1987-07-012,1002,1502,0702,130189,0002,130
1987-06-302,0002,1302,0002,070181,0002,070
1987-06-292,0002,0101,9901,99058,0001,990
1987-06-272,1002,1102,0002,00055,0002,000
1987-06-262,1302,1502,1002,100294,0002,100
1987-06-252,1702,1802,0902,130271,0002,130
1987-06-241,9802,1501,9502,150260,0002,150
1987-06-231,9702,0501,9701,98060,0001,980
1987-06-222,0202,0501,9701,97054,0001,970
1987-06-192,0302,0502,0002,040159,0002,040
1987-06-182,0202,0301,9702,000169,0002,000
1987-06-171,9402,0501,9402,040182,0002,040
1987-06-161,9001,9301,9001,92022,0001,920
1987-06-151,8901,9401,8501,94047,0001,940
1987-06-121,8801,9001,8801,88040,0001,880
1987-06-111,8701,9001,8601,88038,0001,880
1987-06-101,8901,9101,8501,90062,0001,900
1987-06-091,9201,9201,9001,90041,0001,900
1987-06-081,9802,0101,9501,95028,0001,950
1987-06-062,0002,0301,9502,00028,0002,000
1987-06-052,0102,0401,9802,03050,0002,030
1987-06-042,0702,0701,9802,05051,0002,050
1987-06-032,0702,1002,0002,090121,0002,090
1987-06-022,0702,1002,0502,06074,0002,060
1987-06-012,0502,1002,0502,050119,0002,050
1987-05-302,0602,0702,0302,03037,0002,030
1987-05-292,1002,1002,0402,08094,0002,080
1987-05-282,1102,1402,0602,100229,0002,100
1987-05-271,9302,1201,8902,110460,0002,110
1987-05-261,9301,9301,8601,93053,0001,930
1987-05-251,9501,9601,8601,93092,0001,930
1987-05-231,9601,9901,9301,990111,0001,990
1987-05-222,0002,0001,9501,98089,0001,980
1987-05-212,0002,0101,9601,980244,0001,980
1987-05-201,9902,0001,9501,980203,0001,980
1987-05-191,9902,0301,9601,960312,0001,960
1987-05-182,0002,0101,9602,00068,0002,000
1987-05-152,0502,0802,0002,030645,0002,030
1987-05-141,9502,0401,9402,040533,0002,040
1987-05-131,9001,9401,8801,94057,0001,940
1987-05-121,9401,9501,9001,95067,0001,950
1987-05-111,9501,9501,9001,95086,0001,950
1987-05-081,9701,9801,9201,920489,0001,920
1987-05-071,7801,8801,7801,880174,0001,880
1987-05-061,8301,8301,7701,80057,0001,800
1987-05-021,8401,8401,7601,77086,0001,770
1987-05-011,7501,8201,7501,82045,0001,820
1987-04-301,8101,8101,7501,75028,0001,750
1987-04-281,8801,8801,7801,820120,0001,820
1987-04-271,8201,9101,8101,810595,0001,810
1987-04-251,7501,8301,7501,820435,0001,820
1987-04-241,7201,7601,7001,760391,0001,760
1987-04-231,7001,7301,7001,720182,0001,720
1987-04-221,7401,7601,7001,700296,0001,700
1987-04-211,5801,7701,5801,740700,0001,740
1987-04-201,5001,5701,5001,570106,0001,570
1987-04-171,4701,5001,4501,45063,0001,450
1987-04-161,5401,5401,5001,50014,0001,500
1987-04-151,4901,5501,4801,55027,0001,550
1987-04-131,5501,5801,5501,5807,0001,580
1987-04-101,5101,5601,5101,56016,0001,560
1987-04-091,5501,5801,5201,58023,0001,580
1987-04-081,5501,5801,5501,58025,0001,580
1987-04-071,5301,5801,5301,5807,0001,580
1987-04-061,5001,5001,5001,50016,0001,500
1987-04-041,5501,5501,5501,5502,0001,550
1987-04-031,4901,5401,4901,54027,0001,540
1987-04-021,5101,5301,5001,50032,0001,500
1987-04-011,5401,5701,5401,54020,0001,540
1987-03-311,5501,5601,5401,5408,0001,540
1987-03-301,6501,6501,5801,58010,0001,580
1987-03-281,6001,6601,6001,64041,0001,640
1987-03-271,6501,6601,6001,60039,0001,600
1987-03-261,6301,6801,6101,65095,0001,650
1987-03-251,5201,6201,5001,62076,0001,620
1987-03-241,5801,6201,5501,55025,0001,550
1987-03-231,5701,5701,5001,57024,0001,570
1987-03-201,5501,5701,5501,56012,0001,560
1987-03-191,5201,5501,5201,52013,0001,520
1987-03-181,5301,5401,5301,5308,0001,530
1987-03-171,5101,5301,5101,51048,0001,510
1987-03-161,5301,5301,5101,51051,0001,510
1987-03-131,5601,5601,5401,56024,0001,560
1987-03-121,5501,5601,5501,5605,0001,560
1987-03-111,5501,6001,5401,54043,0001,540
1987-03-091,5201,5301,5201,5307,0001,530
1987-03-071,6101,6101,5401,54016,0001,540
1987-03-061,6401,6501,6201,63014,0001,630
1987-03-051,6501,6501,6401,65018,0001,650
1987-03-041,6401,6701,6401,64021,0001,640
1987-03-031,7001,7001,6601,67060,0001,670
1987-03-021,6601,7001,6501,680134,0001,680
1987-02-281,6901,6901,6001,60051,0001,600
1987-02-271,6801,7001,6501,68071,0001,680
1987-02-261,5901,7001,5701,680174,0001,680
1987-02-251,5201,5601,5201,56018,0001,560
1987-02-241,5901,5901,5301,57048,0001,570
1987-02-231,6001,6001,6001,60012,0001,600
1987-02-201,6501,6501,6301,63038,0001,630
1987-02-191,6801,6901,6701,67066,0001,670
1987-02-181,6901,6901,6701,67066,0001,670
1987-02-171,6901,7001,6601,690259,0001,690
1987-02-161,6201,6301,5701,63078,0001,630
1987-02-131,5601,6001,5601,57041,0001,570
1987-02-121,6601,6601,6001,62056,0001,620
1987-02-101,5501,6601,5201,660183,0001,660
1987-02-091,5501,6001,5501,56018,0001,560
1987-02-071,5501,5901,5201,59011,0001,590
1987-02-061,5901,5901,5401,54013,0001,540
1987-02-051,6201,6201,6101,62019,0001,620
1987-02-041,6201,6401,6201,62012,0001,620
1987-02-031,6601,6701,6301,64039,0001,640
1987-02-021,6101,7001,6101,660264,0001,660
1987-01-311,5801,5901,5701,59037,0001,590
1987-01-301,6001,6001,5401,58041,0001,580
1987-01-291,5401,5901,5401,59042,0001,590
1987-01-281,5901,5901,5101,51011,0001,510
1987-01-271,5901,5901,5501,59055,0001,590
1987-01-261,6501,6701,5601,560104,0001,560
1987-01-241,5401,6301,5401,630267,0001,630
1987-01-231,4301,5201,4301,52053,0001,520
1987-01-221,4301,4501,4301,45036,0001,450
1987-01-211,4301,4501,4301,45035,0001,450
1987-01-201,4201,4501,4101,43050,0001,430
1987-01-191,4201,4201,3801,40067,0001,400
1987-01-161,5001,5001,4101,43075,0001,430
1987-01-141,5501,5501,5001,50060,0001,500
1987-01-131,5501,5801,4901,52065,0001,520
1987-01-121,6401,6501,5901,610209,0001,610
1987-01-091,5001,6101,5001,610273,0001,610
1987-01-081,4001,5001,4001,500178,0001,500
1987-01-071,4001,4501,4001,40058,0001,400
1987-01-061,3401,4501,3301,370176,0001,370

分割・併合履歴 : なし