3001 片倉工業(株) の時系列データ [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-28	2,340	2,360	2,280	2,350	78,000	2,350
1988-12-27	2,220	2,310	2,210	2,310	51,000	2,310
1988-12-26	2,220	2,220	2,180	2,180	12,000	2,180
1988-12-24	2,240	2,250	2,200	2,230	17,000	2,230
1988-12-23	2,300	2,300	2,180	2,210	83,000	2,210
1988-12-22	2,240	2,280	2,200	2,280	32,000	2,280
1988-12-21	2,260	2,340	2,250	2,300	56,000	2,300
1988-12-20	2,190	2,300	2,190	2,290	70,000	2,290
1988-12-19	2,160	2,230	2,160	2,230	47,000	2,230
1988-12-16	2,210	2,210	2,170	2,190	39,000	2,190
1988-12-15	2,170	2,200	2,170	2,170	27,000	2,170
1988-12-14	2,210	2,250	2,210	2,210	27,000	2,210
1988-12-13	2,200	2,200	2,170	2,170	54,000	2,170
1988-12-12	2,190	2,210	2,180	2,210	36,000	2,210
1988-12-09	2,190	2,220	2,170	2,210	72,000	2,210
1988-12-08	2,200	2,250	2,180	2,210	158,000	2,210
1988-12-07	2,080	2,240	2,080	2,240	113,000	2,240
1988-12-06	2,100	2,100	2,050	2,100	30,000	2,100
1988-12-05	2,000	2,100	2,000	2,100	25,000	2,100
1988-12-03	2,000	2,040	2,000	2,040	12,000	2,040
1988-12-02	2,000	2,000	2,000	2,000	30,000	2,000
1988-12-01	1,970	2,070	1,970	1,980	59,000	1,980
1988-11-30	2,150	2,150	2,040	2,040	37,000	2,040
1988-11-29	1,970	2,190	1,970	2,190	43,000	2,190
1988-11-28	1,960	1,990	1,960	1,980	32,000	1,980
1988-11-26	2,090	2,090	2,090	2,090	9,000	2,090
1988-11-25	2,120	2,190	2,110	2,190	23,000	2,190
1988-11-24	2,150	2,160	2,130	2,160	19,000	2,160
1988-11-22	2,200	2,250	2,180	2,180	13,000	2,180
1988-11-21	2,170	2,170	2,170	2,170	25,000	2,170
1988-11-18	2,420	2,470	2,400	2,430	141,000	2,430
1988-11-17	2,300	2,500	2,260	2,410	315,000	2,410
1988-11-16	2,060	2,300	2,050	2,300	299,000	2,300
1988-11-15	1,880	2,100	1,880	2,100	69,000	2,100
1988-11-14	1,870	1,900	1,870	1,900	17,000	1,900
1988-11-11	1,860	1,900	1,860	1,900	21,000	1,900
1988-11-10	1,860	1,900	1,860	1,900	25,000	1,900
1988-11-09	1,880	1,910	1,880	1,910	13,000	1,910
1988-11-07	1,900	2,050	1,900	2,050	27,000	2,050
1988-11-05	1,910	1,910	1,900	1,900	5,000	1,900
1988-11-04	1,920	1,920	1,870	1,880	11,000	1,880
1988-11-02	1,860	1,980	1,860	1,950	60,000	1,950
1988-11-01	1,850	1,890	1,850	1,880	74,000	1,880
1988-10-31	1,850	1,860	1,850	1,860	30,000	1,860
1988-10-29	1,970	1,970	1,950	1,950	8,000	1,950
1988-10-28	2,000	2,000	2,000	2,000	5,000	2,000
1988-10-27	2,020	2,020	2,000	2,000	18,000	2,000
1988-10-26	2,040	2,040	1,990	2,020	24,000	2,020
1988-10-25	2,070	2,070	2,030	2,050	6,000	2,050
1988-10-24	2,040	2,060	2,040	2,060	8,000	2,060
1988-10-22	2,050	2,050	2,000	2,000	3,000	2,000
1988-10-21	2,050	2,050	1,990	2,000	12,000	2,000
1988-10-20	2,060	2,060	2,040	2,040	14,000	2,040
1988-10-19	2,060	2,070	2,040	2,070	14,000	2,070
1988-10-18	2,040	2,100	2,040	2,090	28,000	2,090
1988-10-17	2,010	2,090	2,000	2,000	10,000	2,000
1988-10-14	1,990	2,000	1,990	2,000	10,000	2,000
1988-10-13	2,040	2,040	2,010	2,040	10,000	2,040
1988-10-12	2,050	2,070	2,050	2,050	9,000	2,050
1988-10-11	2,070	2,070	2,070	2,070	1,000	2,070
1988-10-07	2,060	2,070	2,060	2,070	5,000	2,070
1988-10-06	2,060	2,060	2,010	2,010	16,000	2,010
1988-10-05	2,010	2,060	2,010	2,060	21,000	2,060
1988-10-04	2,020	2,020	2,020	2,020	25,000	2,020
1988-10-03	2,060	2,060	2,030	2,030	30,000	2,030
1988-10-01	2,070	2,070	2,060	2,060	13,000	2,060
1988-09-30	2,080	2,080	2,060	2,060	13,000	2,060
1988-09-29	2,130	2,130	2,080	2,080	26,000	2,080
1988-09-28	2,130	2,140	2,100	2,100	79,000	2,100
1988-09-27	2,130	2,130	2,120	2,120	15,000	2,120
1988-09-26	2,100	2,150	2,100	2,150	87,000	2,150
1988-09-24	2,140	2,140	2,110	2,130	43,000	2,130
1988-09-22	2,110	2,140	2,100	2,110	76,000	2,110
1988-09-21	2,140	2,150	2,100	2,150	39,000	2,150
1988-09-20	2,140	2,150	2,080	2,100	30,000	2,100
1988-09-19	2,150	2,150	2,150	2,150	17,000	2,150
1988-09-16	2,110	2,120	2,060	2,080	25,000	2,080
1988-09-14	2,130	2,150	2,120	2,140	58,000	2,140
1988-09-13	2,130	2,130	2,110	2,120	34,000	2,120
1988-09-12	2,120	2,130	2,120	2,130	21,000	2,130
1988-09-09	2,130	2,130	2,100	2,100	50,000	2,100
1988-09-08	2,060	2,100	2,050	2,100	36,000	2,100
1988-09-07	2,050	2,100	2,050	2,100	40,000	2,100
1988-09-06	2,060	2,060	2,000	2,050	17,000	2,050
1988-09-05	2,060	2,060	2,000	2,010	17,000	2,010
1988-09-03	2,060	2,060	2,060	2,060	15,000	2,060
1988-09-02	2,070	2,070	2,060	2,060	27,000	2,060
1988-09-01	2,040	2,060	1,980	2,060	83,000	2,060
1988-08-31	2,080	2,080	2,030	2,030	32,000	2,030
1988-08-30	2,000	2,000	1,950	2,000	65,000	2,000
1988-08-29	1,950	2,000	1,950	2,000	2,000	2,000
1988-08-27	1,940	1,940	1,940	1,940	8,000	1,940
1988-08-26	1,950	1,950	1,940	1,950	6,000	1,950
1988-08-25	2,000	2,000	1,970	2,000	9,000	2,000
1988-08-24	2,000	2,000	1,960	2,000	11,000	2,000
1988-08-23	2,000	2,020	2,000	2,000	16,000	2,000
1988-08-22	2,010	2,010	1,950	1,950	47,000	1,950
1988-08-19	2,010	2,010	1,980	2,000	17,000	2,000
1988-08-18	1,970	2,020	1,970	1,980	23,000	1,980
1988-08-17	1,950	1,960	1,950	1,960	11,000	1,960
1988-08-16	1,960	2,020	1,960	1,970	22,000	1,970
1988-08-15	1,930	1,940	1,930	1,940	14,000	1,940
1988-08-12	1,950	1,990	1,950	1,950	30,000	1,950
1988-08-11	1,950	1,950	1,930	1,930	9,000	1,930
1988-08-10	1,890	1,950	1,890	1,950	12,000	1,950
1988-08-09	1,920	1,920	1,920	1,920	4,000	1,920
1988-08-08	1,910	1,920	1,910	1,920	16,000	1,920
1988-08-06	1,910	1,910	1,910	1,910	7,000	1,910
1988-08-05	1,910	1,910	1,910	1,910	19,000	1,910
1988-08-04	1,920	1,930	1,910	1,920	13,000	1,920
1988-08-03	1,900	1,910	1,900	1,910	14,000	1,910
1988-08-02	1,890	1,910	1,890	1,910	74,000	1,910
1988-08-01	1,960	1,960	1,880	1,910	40,000	1,910
1988-07-30	1,940	1,940	1,930	1,930	49,000	1,930
1988-07-29	1,990	1,990	1,930	1,930	33,000	1,930
1988-07-28	1,910	2,000	1,910	1,930	40,000	1,930
1988-07-27	1,880	1,910	1,880	1,910	64,000	1,910
1988-07-26	1,950	1,990	1,900	1,900	22,000	1,900
1988-07-25	1,870	1,870	1,870	1,870	6,000	1,870
1988-07-23	1,950	1,950	1,860	1,860	70,000	1,860
1988-07-22	1,890	1,890	1,860	1,860	46,000	1,860
1988-07-21	1,880	1,940	1,880	1,940	65,000	1,940
1988-07-20	1,950	1,950	1,890	1,890	56,000	1,890
1988-07-19	2,000	2,000	1,950	1,960	136,000	1,960
1988-07-18	2,010	2,060	2,010	2,060	10,000	2,060
1988-07-15	2,140	2,140	2,010	2,010	65,000	2,010
1988-07-14	2,090	2,100	2,070	2,100	17,000	2,100
1988-07-13	2,000	2,040	1,980	1,980	46,000	1,980
1988-07-12	2,000	2,000	1,990	1,990	57,000	1,990
1988-07-11	1,970	1,990	1,970	1,980	19,000	1,980
1988-07-08	2,000	2,000	1,970	1,970	9,000	1,970
1988-07-07	2,020	2,050	1,960	1,970	79,000	1,970
1988-07-06	2,080	2,080	2,050	2,060	43,000	2,060
1988-07-05	2,090	2,090	2,080	2,080	15,000	2,080
1988-07-04	2,090	2,090	2,090	2,090	1,000	2,090
1988-07-02	2,080	2,130	2,080	2,090	23,000	2,090
1988-07-01	2,140	2,170	2,080	2,080	99,000	2,080
1988-06-30	2,080	2,110	2,080	2,090	58,000	2,090
1988-06-29	2,040	2,050	2,040	2,040	12,000	2,040
1988-06-28	2,020	2,030	2,010	2,020	44,000	2,020
1988-06-27	2,010	2,050	2,010	2,050	21,000	2,050
1988-06-25	2,000	2,020	2,000	2,010	31,000	2,010
1988-06-24	2,050	2,090	2,040	2,040	48,000	2,040
1988-06-23	2,070	2,070	2,030	2,040	51,000	2,040
1988-06-22	2,090	2,090	2,060	2,060	21,000	2,060
1988-06-21	2,080	2,080	2,060	2,060	57,000	2,060
1988-06-20	2,100	2,100	2,060	2,090	41,000	2,090
1988-06-17	2,010	2,090	2,010	2,090	34,000	2,090
1988-06-16	2,010	2,020	1,960	1,960	32,000	1,960
1988-06-15	2,030	2,060	2,030	2,030	24,000	2,030
1988-06-14	2,040	2,040	2,030	2,030	68,000	2,030
1988-06-13	2,050	2,080	2,020	2,020	35,000	2,020
1988-06-10	2,010	2,050	2,010	2,050	18,000	2,050
1988-06-09	2,080	2,100	2,050	2,090	20,000	2,090
1988-06-08	2,080	2,080	2,080	2,080	33,000	2,080
1988-06-07	2,080	2,090	2,080	2,080	48,000	2,080
1988-06-06	2,050	2,090	2,050	2,080	18,000	2,080
1988-06-04	2,070	2,070	2,030	2,030	36,000	2,030
1988-06-03	2,100	2,110	2,060	2,100	43,000	2,100
1988-06-02	2,130	2,130	2,100	2,130	40,000	2,130
1988-06-01	2,100	2,130	2,070	2,130	43,000	2,130
1988-05-31	2,060	2,100	2,060	2,100	20,000	2,100
1988-05-30	2,150	2,150	2,080	2,080	23,000	2,080
1988-05-28	2,180	2,180	2,100	2,100	21,000	2,100
1988-05-27	2,140	2,200	2,120	2,160	90,000	2,160
1988-05-26	2,100	2,150	2,100	2,100	65,000	2,100
1988-05-25	2,040	2,090	2,040	2,080	7,000	2,080
1988-05-24	2,070	2,100	2,050	2,080	30,000	2,080
1988-05-23	2,050	2,070	2,050	2,050	16,000	2,050
1988-05-20	2,080	2,100	2,060	2,100	19,000	2,100
1988-05-19	2,090	2,090	2,040	2,080	7,000	2,080
1988-05-18	2,090	2,100	2,050	2,050	25,000	2,050
1988-05-17	2,100	2,100	2,060	2,060	26,000	2,060
1988-05-16	2,080	2,100	2,070	2,070	24,000	2,070
1988-05-13	2,110	2,110	2,080	2,080	21,000	2,080
1988-05-12	2,110	2,130	2,050	2,090	63,000	2,090
1988-05-11	2,160	2,160	2,110	2,110	46,000	2,110
1988-05-10	2,120	2,150	2,100	2,150	16,000	2,150
1988-05-09	2,120	2,150	2,120	2,120	24,000	2,120
1988-05-07	2,140	2,140	2,080	2,120	36,000	2,120
1988-05-06	2,170	2,180	2,130	2,150	40,000	2,150
1988-05-02	2,210	2,230	2,160	2,170	34,000	2,170
1988-04-30	2,190	2,240	2,180	2,190	27,000	2,190
1988-04-28	2,250	2,280	2,220	2,230	79,000	2,230
1988-04-27	2,330	2,340	2,200	2,210	203,000	2,210
1988-04-26	2,340	2,350	2,260	2,290	633,000	2,290
1988-04-25	2,040	2,280	2,020	2,260	455,000	2,260
1988-04-23	2,080	2,100	2,010	2,010	149,000	2,010
1988-04-22	1,990	2,070	1,980	2,070	148,000	2,070
1988-04-21	2,030	2,030	1,920	1,970	166,000	1,970
1988-04-20	1,850	2,070	1,830	2,030	183,000	2,030
1988-04-19	1,760	1,850	1,760	1,820	24,000	1,820
1988-04-18	1,810	1,830	1,780	1,780	28,000	1,780
1988-04-15	1,780	1,830	1,780	1,830	4,000	1,830
1988-04-14	1,780	1,780	1,770	1,770	17,000	1,770
1988-04-13	1,800	1,800	1,770	1,770	19,000	1,770
1988-04-12	1,770	1,830	1,770	1,820	3,000	1,820
1988-04-11	1,760	1,760	1,750	1,760	23,000	1,760
1988-04-08	1,850	1,860	1,780	1,790	12,000	1,790
1988-04-07	1,780	1,820	1,770	1,820	29,000	1,820
1988-04-06	1,840	1,860	1,830	1,830	24,000	1,830
1988-04-05	1,840	1,840	1,830	1,830	11,000	1,830
1988-04-04	1,830	1,830	1,750	1,750	40,000	1,750
1988-04-02	1,800	1,870	1,800	1,860	7,000	1,860
1988-04-01	1,800	1,800	1,780	1,780	13,000	1,780
1988-03-31	1,750	1,770	1,750	1,770	25,000	1,770
1988-03-30	1,770	1,770	1,760	1,760	24,000	1,760
1988-03-29	1,780	1,800	1,780	1,780	11,000	1,780
1988-03-28	1,760	1,770	1,750	1,750	25,000	1,750
1988-03-26	1,790	1,790	1,790	1,790	1,000	1,790
1988-03-25	1,760	1,760	1,760	1,760	15,000	1,760
1988-03-24	1,760	1,810	1,760	1,800	13,000	1,800
1988-03-23	1,790	1,790	1,750	1,750	25,000	1,750
1988-03-22	1,780	1,810	1,780	1,790	43,000	1,790
1988-03-18	1,860	1,860	1,800	1,800	18,000	1,800
1988-03-17	1,860	1,870	1,860	1,860	8,000	1,860
1988-03-16	1,910	1,910	1,880	1,900	39,000	1,900
1988-03-15	1,910	1,920	1,880	1,880	12,000	1,880
1988-03-14	1,930	1,930	1,880	1,880	18,000	1,880
1988-03-11	1,860	1,920	1,850	1,900	36,000	1,900
1988-03-10	1,900	1,900	1,850	1,900	87,000	1,900
1988-03-09	1,860	1,950	1,860	1,920	62,000	1,920
1988-03-08	1,930	1,930	1,880	1,890	22,000	1,890
1988-03-07	1,960	1,960	1,930	1,930	48,000	1,930
1988-03-05	2,000	2,000	1,960	2,000	37,000	2,000
1988-03-04	1,960	2,010	1,960	2,010	65,000	2,010
1988-03-03	2,000	2,020	1,970	2,000	134,000	2,000
1988-03-02	1,950	2,100	1,920	2,070	401,000	2,070
1988-03-01	1,900	1,920	1,850	1,910	120,000	1,910
1988-02-29	1,700	1,700	1,700	1,700	105,000	1,700
1988-02-27	1,720	1,720	1,700	1,700	31,000	1,700
1988-02-26	1,700	1,740	1,700	1,720	55,000	1,720
1988-02-25	1,680	1,700	1,680	1,700	24,000	1,700
1988-02-24	1,690	1,700	1,690	1,690	37,000	1,690
1988-02-23	1,660	1,690	1,660	1,690	31,000	1,690
1988-02-22	1,700	1,700	1,660	1,660	34,000	1,660
1988-02-19	1,700	1,700	1,700	1,700	25,000	1,700
1988-02-18	1,740	1,740	1,720	1,720	10,000	1,720
1988-02-17	1,720	1,740	1,720	1,740	14,000	1,740
1988-02-16	1,700	1,750	1,700	1,740	26,000	1,740
1988-02-15	1,690	1,720	1,690	1,720	10,000	1,720
1988-02-12	1,720	1,720	1,720	1,720	11,000	1,720
1988-02-10	1,740	1,740	1,730	1,730	2,000	1,730
1988-02-09	1,790	1,790	1,750	1,750	7,000	1,750
1988-02-08	1,800	1,800	1,790	1,790	7,000	1,790
1988-02-06	1,780	1,780	1,780	1,780	3,000	1,780
1988-02-05	1,800	1,800	1,800	1,800	10,000	1,800
1988-02-04	1,840	1,840	1,800	1,800	12,000	1,800
1988-02-03	1,880	1,880	1,820	1,820	16,000	1,820
1988-02-02	1,850	1,900	1,840	1,900	63,000	1,900
1988-02-01	1,840	1,850	1,840	1,840	7,000	1,840
1988-01-29	1,860	1,860	1,860	1,860	8,000	1,860
1988-01-28	1,900	1,900	1,870	1,900	47,000	1,900
1988-01-27	1,900	1,930	1,900	1,900	41,000	1,900
1988-01-26	1,890	1,940	1,870	1,940	87,000	1,940
1988-01-25	1,880	1,900	1,850	1,870	55,000	1,870
1988-01-22	1,880	1,900	1,850	1,850	8,000	1,850
1988-01-21	1,910	1,910	1,860	1,900	79,000	1,900
1988-01-20	1,830	1,940	1,820	1,900	92,000	1,900
1988-01-19	1,800	1,800	1,800	1,800	59,000	1,800
1988-01-18	1,730	1,800	1,730	1,800	32,000	1,800
1988-01-14	1,710	1,720	1,700	1,710	79,000	1,710
1988-01-13	1,670	1,720	1,660	1,720	8,000	1,720
1988-01-12	1,650	1,660	1,650	1,660	7,000	1,660
1988-01-08	1,610	1,610	1,610	1,610	10,000	1,610
1988-01-07	1,610	1,610	1,590	1,600	11,000	1,600
1988-01-06	1,650	1,650	1,590	1,590	28,000	1,590
1988-01-05	1,600	1,610	1,600	1,610	20,000	1,610

分割・併合履歴：なし