3001 片倉工業(株) の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-301,1501,1801,1501,18029,0001,180
1994-12-291,1301,1501,1001,15061,0001,150
1994-12-281,1701,1801,1501,15034,0001,150
1994-12-271,1301,1901,1301,19030,0001,190
1994-12-261,0901,1001,0901,10062,0001,100
1994-12-221,0801,1001,0801,09052,0001,090
1994-12-211,0901,0901,0701,07021,0001,070
1994-12-201,0701,0701,0701,07016,0001,070
1994-12-191,0801,0801,0701,08014,0001,080
1994-12-161,0801,0801,0701,08022,0001,080
1994-12-151,0701,0701,0701,0701,0001,070
1994-12-141,0701,0901,0501,06046,0001,060
1994-12-131,1001,1001,0701,07026,0001,070
1994-12-121,1201,1201,1001,1009,0001,100
1994-12-091,1001,1201,1001,12030,0001,120
1994-12-081,1101,1101,1001,10019,0001,100
1994-12-071,1501,1501,1201,12015,0001,120
1994-12-061,1701,1701,1501,1506,0001,150
1994-12-051,1901,1901,1701,17029,0001,170
1994-12-021,1701,1901,1701,1908,0001,190
1994-12-011,1801,1901,1701,17019,0001,170
1994-11-301,1501,1801,1501,1808,0001,180
1994-11-291,2001,2001,1501,15023,0001,150
1994-11-281,1701,1701,1601,17016,0001,170
1994-11-251,0901,1101,0901,11022,0001,110
1994-11-241,0901,0901,0601,06041,0001,060
1994-11-221,1501,1501,1101,11028,0001,110
1994-11-211,1801,1801,1501,15028,0001,150
1994-11-181,2001,2001,1901,19012,0001,190
1994-11-171,2001,2001,1901,1906,0001,190
1994-11-161,2301,2301,2201,23031,0001,230
1994-11-151,2401,2501,2201,22027,0001,220
1994-11-141,2401,2401,2301,24013,0001,240
1994-11-111,2001,2201,1801,22017,0001,220
1994-11-101,2001,2101,2001,20028,0001,200
1994-11-091,2901,2901,2401,24046,0001,240
1994-11-081,2901,2901,2901,2901,0001,290
1994-11-071,3201,3201,2901,2906,0001,290
1994-11-041,3001,3101,2901,30014,0001,300
1994-11-021,3001,3001,2901,30018,0001,300
1994-11-011,3001,3001,2901,29012,0001,290
1994-10-311,2901,3001,2901,29015,0001,290
1994-10-281,3101,3101,2901,29020,0001,290
1994-10-271,3201,3301,3001,33023,0001,330
1994-10-261,3401,3401,3001,30021,0001,300
1994-10-251,3201,3201,3201,32012,0001,320
1994-10-241,3501,3501,2801,30039,0001,300
1994-10-211,3001,3401,2901,34036,0001,340
1994-10-201,3801,4001,3001,30071,0001,300
1994-10-191,2501,3801,2401,38078,0001,380
1994-10-181,2601,2601,2301,24025,0001,240
1994-10-171,2601,2601,2401,25033,0001,250
1994-10-141,2701,3001,2601,27041,0001,270
1994-10-131,2301,2701,2301,25029,0001,250
1994-10-121,2201,2401,2201,23028,0001,230
1994-10-111,2401,2501,2401,24014,0001,240
1994-10-071,2501,2601,2201,24018,0001,240
1994-10-061,2201,2501,2201,24016,0001,240
1994-10-051,1801,2001,1801,20088,0001,200
1994-10-041,2101,2101,1801,18054,0001,180
1994-10-031,2601,2601,1901,22046,0001,220
1994-09-301,2501,2701,2501,25042,0001,250
1994-09-291,2901,2901,2501,25050,0001,250
1994-09-281,3001,3001,2901,30014,0001,300
1994-09-271,3001,3201,2901,30036,0001,300
1994-09-261,3001,3001,2901,29015,0001,290
1994-09-221,3201,3201,3001,30011,0001,300
1994-09-211,3301,3401,3201,33027,0001,330
1994-09-201,3301,3501,3301,35018,0001,350
1994-09-191,3001,3301,2901,3306,0001,330
1994-09-161,3401,3401,2901,29047,0001,290
1994-09-141,3301,3301,3101,32043,0001,320
1994-09-131,3701,3701,3301,35023,0001,350
1994-09-121,3501,3501,3501,35010,0001,350
1994-09-091,3501,3601,3501,35015,0001,350
1994-09-081,3301,3601,3301,35020,0001,350
1994-09-071,3801,3801,3301,33026,0001,330
1994-09-061,4201,4201,4001,40052,0001,400
1994-09-051,4301,4301,4201,4205,0001,420
1994-09-021,4301,4401,4301,44012,0001,440
1994-09-011,4301,4601,4201,43016,0001,430
1994-08-311,4501,4501,4101,41015,0001,410
1994-08-301,4601,4801,4601,4609,0001,460
1994-08-291,4701,4801,4601,4606,0001,460
1994-08-261,4701,4701,4601,46013,0001,460
1994-08-251,4801,5001,4701,47018,0001,470
1994-08-241,4801,4801,4701,48023,0001,480
1994-08-231,4901,4901,4801,4802,0001,480
1994-08-221,5101,5101,4801,51022,0001,510
1994-08-191,5001,5201,4901,49030,0001,490
1994-08-181,5001,5201,4901,5106,0001,510
1994-08-171,5201,5201,4901,5008,0001,500
1994-08-161,5001,5201,4901,5207,0001,520
1994-08-151,4901,4901,4801,48013,0001,480
1994-08-121,4901,5001,4801,48037,0001,480
1994-08-111,5101,5101,4901,49031,0001,490
1994-08-101,5301,5301,5001,50033,0001,500
1994-08-091,5301,5401,5301,53011,0001,530
1994-08-081,5201,5601,5201,54021,0001,540
1994-08-051,5501,5801,5401,55019,0001,550
1994-08-041,5301,5801,5301,58027,0001,580
1994-08-031,5201,5301,5101,53028,0001,530
1994-08-021,5301,5501,5001,52016,0001,520
1994-08-011,5201,5201,4801,48029,0001,480
1994-07-291,5301,5501,5301,53024,0001,530
1994-07-281,5401,5401,5101,54016,0001,540
1994-07-271,5701,5901,5301,53047,0001,530
1994-07-261,5401,5801,5301,58040,0001,580
1994-07-251,5401,5701,5301,54063,0001,540
1994-07-221,6101,6101,5501,59073,0001,590
1994-07-211,6601,6601,6001,62083,0001,620
1994-07-201,6301,6701,6201,660251,0001,660
1994-07-191,6101,6301,5901,62092,0001,620
1994-07-181,6401,6401,6101,61048,0001,610
1994-07-151,6301,6301,6101,620180,0001,620
1994-07-141,6601,6801,6201,620469,0001,620
1994-07-131,6101,6501,5801,650484,0001,650
1994-07-121,5601,6301,5601,600482,0001,600
1994-07-111,5201,5401,4901,540109,0001,540
1994-07-081,5101,5201,4801,51093,0001,510
1994-07-071,4801,5101,4801,48081,0001,480
1994-07-061,5101,5201,4701,490123,0001,490
1994-07-051,4801,5201,4701,490204,0001,490
1994-07-041,4601,4701,4501,46023,0001,460
1994-07-011,4301,4401,4101,44079,0001,440
1994-06-301,4001,4301,3901,42066,0001,420
1994-06-291,3901,3901,3801,39013,0001,390
1994-06-281,3901,4001,3801,40029,0001,400
1994-06-271,4001,4101,3801,38032,0001,380
1994-06-241,4301,4401,4201,43043,0001,430
1994-06-231,4101,4501,3901,45055,0001,450
1994-06-221,4001,4201,3601,41078,0001,410
1994-06-211,4201,4301,4201,42033,0001,420
1994-06-201,4501,4701,4101,45040,0001,450
1994-06-171,4801,4801,4401,45062,0001,450
1994-06-161,5101,5101,4701,48057,0001,480
1994-06-151,5201,5401,4801,500433,0001,500
1994-06-141,4601,5301,4601,510292,0001,510
1994-06-131,4401,4601,4301,46063,0001,460
1994-06-101,4001,4301,3901,42060,0001,420
1994-06-091,4001,4001,3901,39024,0001,390
1994-06-081,3901,4001,3901,40010,0001,400
1994-06-071,3901,3901,3801,3804,0001,380
1994-06-061,4001,4101,3801,38015,0001,380
1994-06-031,3901,4001,3901,39023,0001,390
1994-06-021,3901,3901,3801,39015,0001,390
1994-06-011,4001,4001,3801,38018,0001,380
1994-05-311,3901,3901,3801,38031,0001,380
1994-05-301,3901,3901,3801,39014,0001,390
1994-05-271,3801,3901,3801,39035,0001,390
1994-05-261,4101,4101,3801,38017,0001,380
1994-05-251,4101,4301,4101,41016,0001,410
1994-05-241,3901,4001,3801,40030,0001,400
1994-05-231,4101,4101,3801,38020,0001,380
1994-05-201,4301,4301,4101,43014,0001,430
1994-05-191,4401,4401,4301,4409,0001,440
1994-05-181,4701,4701,4201,450152,0001,450
1994-05-171,4201,4601,4201,46056,0001,460
1994-05-161,4601,4801,4401,44018,0001,440
1994-05-131,4801,4801,4401,44049,0001,440
1994-05-121,5001,5001,4701,470162,0001,470
1994-05-111,4001,4701,4001,460117,0001,460
1994-05-101,3801,3901,3801,38064,0001,380
1994-05-061,3801,4001,3701,40056,0001,400
1994-05-021,3601,3901,3501,35012,0001,350
1994-04-281,3701,4001,3601,38035,0001,380
1994-04-271,3701,3701,3601,36049,0001,360
1994-04-261,4001,4001,3801,39020,0001,390
1994-04-251,3801,4401,3801,40033,0001,400
1994-04-221,4001,4401,4001,44097,0001,440
1994-04-211,4101,4201,3601,37063,0001,370
1994-04-201,4401,4401,4101,41030,0001,410
1994-04-191,4201,4501,4201,43032,0001,430
1994-04-181,4401,4601,4401,44056,0001,440
1994-04-151,4501,4601,4301,45032,0001,450
1994-04-141,4301,4601,4301,45077,0001,450
1994-04-131,4301,4401,4001,43091,0001,430
1994-04-121,4101,4301,4101,41068,0001,410
1994-04-111,4401,4501,4101,41080,0001,410
1994-04-081,5101,5201,4201,460338,0001,460
1994-04-071,4601,5301,4601,500239,0001,500
1994-04-061,5201,5301,4601,470348,0001,470
1994-04-051,4601,5201,4601,500551,0001,500
1994-04-041,4901,4901,4301,440204,0001,440
1994-04-011,4001,4701,4001,470596,0001,470
1994-03-311,3201,4201,3201,360498,0001,360
1994-03-301,2601,3401,2401,340200,0001,340
1994-03-291,2901,2901,2701,27037,0001,270
1994-03-281,2901,2901,2701,27050,0001,270
1994-03-251,2401,3001,2301,290111,0001,290
1994-03-241,2101,2501,2101,25028,0001,250
1994-03-231,2101,2301,2001,20042,0001,200
1994-03-221,3001,3001,2501,250105,0001,250
1994-03-181,2301,3101,2301,280495,0001,280
1994-03-171,1401,2201,1401,210285,0001,210
1994-03-161,1201,1301,1201,12025,0001,120
1994-03-151,1801,1901,1601,16034,0001,160
1994-03-141,1901,1901,1801,19036,0001,190
1994-03-111,1401,1701,1401,17019,0001,170
1994-03-101,1401,1501,1301,1309,0001,130
1994-03-091,1501,1501,1301,13013,0001,130
1994-03-081,1601,1601,1301,13020,0001,130
1994-03-071,2001,2001,1501,16091,0001,160
1994-03-041,1501,2201,1501,200239,0001,200
1994-03-031,0901,1401,0801,14017,0001,140
1994-03-021,1001,1001,0801,0806,0001,080
1994-03-011,1001,1101,0801,09022,0001,090
1994-02-281,1001,1001,0801,10021,0001,100
1994-02-251,0701,1101,0701,0806,0001,080
1994-02-241,1001,1001,0901,09013,0001,090
1994-02-231,1001,1001,0901,0906,0001,090
1994-02-221,1101,1101,0901,0905,0001,090
1994-02-211,0801,0801,0801,0804,0001,080
1994-02-181,0701,0801,0701,0804,0001,080
1994-02-171,0901,0901,0601,06011,0001,060
1994-02-161,0901,1001,0801,08028,0001,080
1994-02-151,0801,0801,0301,03070,0001,030
1994-02-141,0901,1001,0901,0907,0001,090
1994-02-101,1001,1101,1001,1107,0001,110
1994-02-091,1201,1201,0301,03087,0001,030
1994-02-081,1301,1401,1001,100113,0001,100
1994-02-071,1801,1801,1201,13036,0001,130
1994-02-041,1901,1901,1601,16010,0001,160
1994-02-031,2401,2401,1601,20061,0001,200
1994-02-021,1601,2501,1301,230252,0001,230
1994-02-011,1901,1901,1401,16015,0001,160
1994-01-311,1301,1701,1301,17079,0001,170
1994-01-281,1001,1001,0901,09011,0001,090
1994-01-271,1101,1501,1101,12018,0001,120
1994-01-261,1001,1301,0901,09038,0001,090
1994-01-251,0801,0901,0801,09016,0001,090
1994-01-241,0601,0901,0601,08021,0001,080
1994-01-211,1701,1701,1301,14033,0001,140
1994-01-201,2001,2001,1401,17081,0001,170
1994-01-191,1701,2201,1201,180305,0001,180
1994-01-181,0201,1501,0201,150114,0001,150
1994-01-179791,0209781,01058,0001,010
1994-01-1497999097998016,000980
1994-01-1396096095596029,000960
1994-01-129119209119202,000920
1994-01-1190991790990928,000909
1994-01-1090790990790922,000909
1994-01-079069079069079,000907
1994-01-0691091090790724,000907
1994-01-0589190089190011,000900
1994-01-049109108908903,000890

分割・併合履歴 : なし