3001 片倉工業(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 1,020 |
| 1995-12-28 | 1,000 | 1,020 | 990 | 1,020 | 15,000 | 1,020 |
| 1995-12-27 | 1,020 | 1,020 | 990 | 1,000 | 19,000 | 1,000 |
| 1995-12-26 | 1,040 | 1,040 | 1,030 | 1,030 | 11,000 | 1,030 |
| 1995-12-25 | 1,020 | 1,050 | 1,020 | 1,030 | 220,000 | 1,030 |
| 1995-12-22 | 1,010 | 1,050 | 1,000 | 1,020 | 32,000 | 1,020 |
| 1995-12-21 | 945 | 1,000 | 945 | 1,000 | 18,000 | 1,000 |
| 1995-12-20 | 970 | 970 | 940 | 940 | 19,000 | 940 |
| 1995-12-19 | 980 | 980 | 960 | 970 | 7,000 | 970 |
| 1995-12-18 | 980 | 996 | 980 | 990 | 13,000 | 990 |
| 1995-12-15 | 1,050 | 1,070 | 1,010 | 1,020 | 52,000 | 1,020 |
| 1995-12-14 | 969 | 1,080 | 969 | 1,050 | 71,000 | 1,050 |
| 1995-12-13 | 950 | 980 | 950 | 980 | 37,000 | 980 |
| 1995-12-12 | 930 | 950 | 930 | 949 | 48,000 | 949 |
| 1995-12-11 | 920 | 930 | 920 | 930 | 10,000 | 930 |
| 1995-12-08 | 929 | 930 | 920 | 920 | 11,000 | 920 |
| 1995-12-06 | 928 | 930 | 928 | 930 | 10,000 | 930 |
| 1995-12-05 | 910 | 920 | 910 | 920 | 23,000 | 920 |
| 1995-12-04 | 900 | 915 | 900 | 910 | 22,000 | 910 |
| 1995-12-01 | 891 | 900 | 891 | 900 | 7,000 | 900 |
| 1995-11-30 | 875 | 881 | 875 | 881 | 3,000 | 881 |
| 1995-11-29 | 871 | 880 | 871 | 880 | 2,000 | 880 |
| 1995-11-28 | 870 | 880 | 870 | 870 | 36,000 | 870 |
| 1995-11-27 | 871 | 875 | 870 | 870 | 21,000 | 870 |
| 1995-11-24 | 871 | 875 | 870 | 870 | 30,000 | 870 |
| 1995-11-22 | 865 | 866 | 865 | 865 | 29,000 | 865 |
| 1995-11-21 | 865 | 871 | 865 | 865 | 15,000 | 865 |
| 1995-11-20 | 861 | 862 | 855 | 861 | 17,000 | 861 |
| 1995-11-17 | 861 | 861 | 860 | 860 | 7,000 | 860 |
| 1995-11-16 | 856 | 861 | 856 | 861 | 2,000 | 861 |
| 1995-11-15 | 899 | 899 | 855 | 855 | 27,000 | 855 |
| 1995-11-10 | 899 | 900 | 890 | 900 | 11,000 | 900 |
| 1995-11-09 | 876 | 900 | 876 | 900 | 18,000 | 900 |
| 1995-11-08 | 873 | 875 | 873 | 875 | 2,000 | 875 |
| 1995-11-07 | 870 | 870 | 870 | 870 | 3,000 | 870 |
| 1995-11-06 | 855 | 855 | 855 | 855 | 5,000 | 855 |
| 1995-11-02 | 850 | 850 | 847 | 850 | 19,000 | 850 |
| 1995-11-01 | 845 | 850 | 845 | 847 | 17,000 | 847 |
| 1995-10-31 | 850 | 850 | 845 | 845 | 15,000 | 845 |
| 1995-10-30 | 865 | 865 | 865 | 865 | 8,000 | 865 |
| 1995-10-27 | 865 | 865 | 865 | 865 | 8,000 | 865 |
| 1995-10-26 | 861 | 862 | 861 | 862 | 5,000 | 862 |
| 1995-10-25 | 870 | 870 | 860 | 860 | 4,000 | 860 |
| 1995-10-24 | 894 | 895 | 894 | 895 | 5,000 | 895 |
| 1995-10-23 | 895 | 895 | 885 | 885 | 7,000 | 885 |
| 1995-10-20 | 899 | 900 | 898 | 900 | 36,000 | 900 |
| 1995-10-19 | 900 | 900 | 900 | 900 | 3,000 | 900 |
| 1995-10-17 | 904 | 904 | 900 | 900 | 10,000 | 900 |
| 1995-10-16 | 900 | 905 | 900 | 905 | 23,000 | 905 |
| 1995-10-13 | 900 | 905 | 900 | 900 | 19,000 | 900 |
| 1995-10-12 | 901 | 901 | 900 | 900 | 6,000 | 900 |
| 1995-10-11 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1995-10-09 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 1995-10-06 | 890 | 900 | 890 | 900 | 9,000 | 900 |
| 1995-10-05 | 890 | 890 | 888 | 888 | 6,000 | 888 |
| 1995-10-04 | 890 | 890 | 875 | 875 | 7,000 | 875 |
| 1995-09-29 | 875 | 876 | 875 | 875 | 28,000 | 875 |
| 1995-09-28 | 875 | 875 | 875 | 875 | 4,000 | 875 |
| 1995-09-27 | 880 | 880 | 870 | 870 | 9,000 | 870 |
| 1995-09-25 | 870 | 871 | 870 | 871 | 9,000 | 871 |
| 1995-09-22 | 910 | 910 | 890 | 890 | 24,000 | 890 |
| 1995-09-21 | 910 | 910 | 910 | 910 | 22,000 | 910 |
| 1995-09-20 | 910 | 920 | 910 | 910 | 16,000 | 910 |
| 1995-09-19 | 910 | 910 | 910 | 910 | 21,000 | 910 |
| 1995-09-18 | 910 | 929 | 910 | 919 | 14,000 | 919 |
| 1995-09-14 | 895 | 896 | 895 | 895 | 8,000 | 895 |
| 1995-09-13 | 886 | 887 | 886 | 887 | 8,000 | 887 |
| 1995-09-12 | 919 | 930 | 919 | 919 | 19,000 | 919 |
| 1995-09-11 | 920 | 930 | 920 | 929 | 3,000 | 929 |
| 1995-09-08 | 885 | 920 | 882 | 910 | 36,000 | 910 |
| 1995-09-07 | 895 | 900 | 892 | 892 | 14,000 | 892 |
| 1995-09-06 | 880 | 885 | 880 | 885 | 15,000 | 885 |
| 1995-09-05 | 890 | 890 | 879 | 880 | 19,000 | 880 |
| 1995-09-04 | 875 | 885 | 875 | 880 | 6,000 | 880 |
| 1995-09-01 | 901 | 901 | 880 | 880 | 11,000 | 880 |
| 1995-08-31 | 902 | 902 | 902 | 902 | 5,000 | 902 |
| 1995-08-30 | 921 | 940 | 920 | 930 | 25,000 | 930 |
| 1995-08-29 | 891 | 900 | 891 | 900 | 4,000 | 900 |
| 1995-08-25 | 882 | 899 | 882 | 895 | 18,000 | 895 |
| 1995-08-24 | 870 | 872 | 870 | 872 | 13,000 | 872 |
| 1995-08-23 | 865 | 865 | 865 | 865 | 5,000 | 865 |
| 1995-08-22 | 900 | 900 | 899 | 899 | 4,000 | 899 |
| 1995-08-21 | 920 | 920 | 920 | 920 | 2,000 | 920 |
| 1995-08-18 | 930 | 930 | 920 | 920 | 14,000 | 920 |
| 1995-08-17 | 949 | 949 | 930 | 940 | 19,000 | 940 |
| 1995-08-16 | 950 | 950 | 935 | 950 | 24,000 | 950 |
| 1995-08-15 | 899 | 915 | 897 | 915 | 20,000 | 915 |
| 1995-08-14 | 870 | 895 | 870 | 890 | 28,000 | 890 |
| 1995-08-11 | 850 | 870 | 850 | 870 | 21,000 | 870 |
| 1995-08-10 | 850 | 855 | 846 | 855 | 20,000 | 855 |
| 1995-08-09 | 841 | 842 | 841 | 842 | 4,000 | 842 |
| 1995-08-08 | 841 | 841 | 840 | 840 | 23,000 | 840 |
| 1995-08-07 | 850 | 850 | 840 | 840 | 13,000 | 840 |
| 1995-08-04 | 840 | 850 | 840 | 850 | 9,000 | 850 |
| 1995-08-03 | 849 | 849 | 840 | 840 | 7,000 | 840 |
| 1995-08-02 | 803 | 840 | 803 | 835 | 18,000 | 835 |
| 1995-08-01 | 791 | 793 | 791 | 793 | 11,000 | 793 |
| 1995-07-31 | 829 | 829 | 804 | 804 | 4,000 | 804 |
| 1995-07-28 | 802 | 830 | 802 | 830 | 16,000 | 830 |
| 1995-07-27 | 810 | 810 | 800 | 800 | 6,000 | 800 |
| 1995-07-26 | 820 | 830 | 820 | 820 | 20,000 | 820 |
| 1995-07-25 | 820 | 820 | 820 | 820 | 9,000 | 820 |
| 1995-07-24 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 1995-07-21 | 810 | 821 | 810 | 820 | 7,000 | 820 |
| 1995-07-20 | 810 | 810 | 805 | 805 | 16,000 | 805 |
| 1995-07-19 | 850 | 850 | 830 | 830 | 12,000 | 830 |
| 1995-07-18 | 860 | 860 | 847 | 847 | 11,000 | 847 |
| 1995-07-17 | 856 | 865 | 846 | 860 | 9,000 | 860 |
| 1995-07-14 | 870 | 870 | 846 | 865 | 10,000 | 865 |
| 1995-07-13 | 860 | 870 | 860 | 860 | 25,000 | 860 |
| 1995-07-12 | 836 | 845 | 832 | 832 | 12,000 | 832 |
| 1995-07-11 | 851 | 851 | 831 | 831 | 8,000 | 831 |
| 1995-07-10 | 849 | 851 | 849 | 851 | 10,000 | 851 |
| 1995-07-07 | 790 | 860 | 790 | 858 | 21,000 | 858 |
| 1995-07-06 | 800 | 800 | 800 | 800 | 4,000 | 800 |
| 1995-07-05 | 819 | 820 | 819 | 820 | 4,000 | 820 |
| 1995-07-04 | 819 | 819 | 809 | 809 | 3,000 | 809 |
| 1995-07-03 | 820 | 820 | 820 | 820 | 2,000 | 820 |
| 1995-06-30 | 810 | 811 | 810 | 811 | 8,000 | 811 |
| 1995-06-29 | 781 | 810 | 781 | 810 | 12,000 | 810 |
| 1995-06-28 | 781 | 781 | 780 | 780 | 2,000 | 780 |
| 1995-06-27 | 820 | 820 | 781 | 791 | 12,000 | 791 |
| 1995-06-26 | 780 | 810 | 780 | 810 | 8,000 | 810 |
| 1995-06-23 | 751 | 770 | 750 | 770 | 5,000 | 770 |
| 1995-06-22 | 746 | 747 | 746 | 747 | 2,000 | 747 |
| 1995-06-21 | 743 | 743 | 742 | 742 | 4,000 | 742 |
| 1995-06-20 | 750 | 751 | 742 | 742 | 6,000 | 742 |
| 1995-06-19 | 750 | 751 | 750 | 750 | 9,000 | 750 |
| 1995-06-16 | 760 | 760 | 741 | 741 | 12,000 | 741 |
| 1995-06-15 | 746 | 746 | 730 | 730 | 10,000 | 730 |
| 1995-06-14 | 733 | 750 | 733 | 750 | 13,000 | 750 |
| 1995-06-13 | 750 | 750 | 740 | 740 | 24,000 | 740 |
| 1995-06-12 | 770 | 770 | 750 | 750 | 9,000 | 750 |
| 1995-06-09 | 777 | 787 | 777 | 787 | 2,000 | 787 |
| 1995-06-08 | 780 | 780 | 770 | 775 | 16,000 | 775 |
| 1995-06-07 | 780 | 790 | 780 | 790 | 12,000 | 790 |
| 1995-06-06 | 801 | 801 | 780 | 780 | 12,000 | 780 |
| 1995-06-05 | 801 | 805 | 801 | 801 | 10,000 | 801 |
| 1995-06-02 | 800 | 810 | 800 | 810 | 33,000 | 810 |
| 1995-06-01 | 770 | 790 | 770 | 790 | 11,000 | 790 |
| 1995-05-31 | 800 | 800 | 770 | 770 | 15,000 | 770 |
| 1995-05-30 | 810 | 810 | 800 | 800 | 18,000 | 800 |
| 1995-05-29 | 800 | 810 | 800 | 810 | 41,000 | 810 |
| 1995-05-26 | 800 | 809 | 799 | 801 | 39,000 | 801 |
| 1995-05-25 | 803 | 813 | 800 | 800 | 28,000 | 800 |
| 1995-05-24 | 804 | 810 | 802 | 802 | 25,000 | 802 |
| 1995-05-23 | 811 | 820 | 801 | 801 | 26,000 | 801 |
| 1995-05-22 | 850 | 850 | 820 | 820 | 16,000 | 820 |
| 1995-05-19 | 850 | 850 | 830 | 832 | 19,000 | 832 |
| 1995-05-18 | 860 | 860 | 859 | 860 | 7,000 | 860 |
| 1995-05-17 | 880 | 880 | 860 | 863 | 21,000 | 863 |
| 1995-05-16 | 872 | 880 | 870 | 880 | 12,000 | 880 |
| 1995-05-15 | 886 | 890 | 872 | 873 | 14,000 | 873 |
| 1995-05-12 | 900 | 900 | 895 | 896 | 20,000 | 896 |
| 1995-05-11 | 900 | 900 | 895 | 895 | 6,000 | 895 |
| 1995-05-10 | 907 | 907 | 899 | 900 | 7,000 | 900 |
| 1995-05-09 | 919 | 919 | 897 | 897 | 9,000 | 897 |
| 1995-05-08 | 920 | 920 | 920 | 920 | 5,000 | 920 |
| 1995-05-02 | 900 | 910 | 900 | 910 | 6,000 | 910 |
| 1995-05-01 | 895 | 895 | 890 | 890 | 6,000 | 890 |
| 1995-04-28 | 900 | 900 | 900 | 900 | 14,000 | 900 |
| 1995-04-27 | 900 | 900 | 891 | 892 | 18,000 | 892 |
| 1995-04-26 | 912 | 912 | 910 | 910 | 14,000 | 910 |
| 1995-04-25 | 910 | 920 | 910 | 911 | 13,000 | 911 |
| 1995-04-24 | 921 | 930 | 920 | 920 | 9,000 | 920 |
| 1995-04-21 | 920 | 920 | 917 | 918 | 18,000 | 918 |
| 1995-04-20 | 915 | 917 | 913 | 917 | 20,000 | 917 |
| 1995-04-19 | 909 | 910 | 881 | 883 | 22,000 | 883 |
| 1995-04-18 | 881 | 901 | 881 | 901 | 22,000 | 901 |
| 1995-04-17 | 923 | 923 | 900 | 901 | 9,000 | 901 |
| 1995-04-14 | 915 | 924 | 915 | 924 | 7,000 | 924 |
| 1995-04-13 | 909 | 916 | 909 | 915 | 4,000 | 915 |
| 1995-04-12 | 910 | 910 | 900 | 910 | 9,000 | 910 |
| 1995-04-11 | 910 | 910 | 910 | 910 | 4,000 | 910 |
| 1995-04-10 | 934 | 935 | 934 | 935 | 6,000 | 935 |
| 1995-04-07 | 944 | 945 | 934 | 934 | 9,000 | 934 |
| 1995-04-06 | 939 | 945 | 938 | 945 | 11,000 | 945 |
| 1995-04-05 | 929 | 940 | 925 | 940 | 27,000 | 940 |
| 1995-04-04 | 919 | 929 | 919 | 929 | 8,000 | 929 |
| 1995-04-03 | 900 | 900 | 890 | 891 | 11,000 | 891 |
| 1995-03-31 | 930 | 940 | 930 | 940 | 9,000 | 940 |
| 1995-03-30 | 909 | 909 | 900 | 905 | 29,000 | 905 |
| 1995-03-29 | 915 | 919 | 900 | 900 | 22,000 | 900 |
| 1995-03-28 | 900 | 920 | 900 | 905 | 43,000 | 905 |
| 1995-03-27 | 880 | 880 | 875 | 880 | 612,000 | 880 |
| 1995-03-24 | 870 | 875 | 870 | 875 | 11,000 | 875 |
| 1995-03-23 | 877 | 877 | 865 | 875 | 25,000 | 875 |
| 1995-03-22 | 920 | 920 | 901 | 901 | 18,000 | 901 |
| 1995-03-20 | 968 | 968 | 930 | 930 | 509,000 | 930 |
| 1995-03-17 | 965 | 965 | 960 | 960 | 6,000 | 960 |
| 1995-03-16 | 971 | 971 | 961 | 961 | 10,000 | 961 |
| 1995-03-15 | 960 | 971 | 950 | 971 | 11,000 | 971 |
| 1995-03-14 | 990 | 990 | 965 | 970 | 7,000 | 970 |
| 1995-03-13 | 990 | 999 | 980 | 980 | 8,000 | 980 |
| 1995-03-10 | 990 | 990 | 984 | 984 | 8,000 | 984 |
| 1995-03-09 | 970 | 990 | 960 | 990 | 13,000 | 990 |
| 1995-03-08 | 970 | 970 | 951 | 960 | 17,000 | 960 |
| 1995-03-07 | 980 | 980 | 975 | 975 | 9,000 | 975 |
| 1995-03-06 | 980 | 980 | 980 | 980 | 8,000 | 980 |
| 1995-03-02 | 1,010 | 1,010 | 1,000 | 1,000 | 4,000 | 1,000 |
| 1995-03-01 | 1,000 | 1,000 | 1,000 | 1,000 | 11,000 | 1,000 |
| 1995-02-28 | 975 | 1,010 | 975 | 1,010 | 11,000 | 1,010 |
| 1995-02-27 | 985 | 990 | 970 | 975 | 29,000 | 975 |
| 1995-02-24 | 1,010 | 1,010 | 1,000 | 1,000 | 18,000 | 1,000 |
| 1995-02-23 | 1,020 | 1,020 | 1,010 | 1,020 | 24,000 | 1,020 |
| 1995-02-22 | 1,010 | 1,030 | 1,010 | 1,020 | 518,000 | 1,020 |
| 1995-02-21 | 1,000 | 1,010 | 1,000 | 1,010 | 9,000 | 1,010 |
| 1995-02-20 | 1,010 | 1,010 | 1,000 | 1,000 | 11,000 | 1,000 |
| 1995-02-17 | 1,000 | 1,020 | 1,000 | 1,000 | 20,000 | 1,000 |
| 1995-02-16 | 1,000 | 1,020 | 998 | 1,020 | 11,000 | 1,020 |
| 1995-02-15 | 1,010 | 1,020 | 999 | 999 | 47,000 | 999 |
| 1995-02-14 | 1,020 | 1,020 | 1,010 | 1,010 | 37,000 | 1,010 |
| 1995-02-13 | 1,030 | 1,030 | 1,020 | 1,020 | 7,000 | 1,020 |
| 1995-02-10 | 1,020 | 1,030 | 1,020 | 1,020 | 5,000 | 1,020 |
| 1995-02-09 | 1,010 | 1,010 | 1,010 | 1,010 | 5,000 | 1,010 |
| 1995-02-08 | 1,020 | 1,040 | 1,020 | 1,040 | 7,000 | 1,040 |
| 1995-02-07 | 1,020 | 1,040 | 1,020 | 1,020 | 11,000 | 1,020 |
| 1995-02-06 | 1,060 | 1,070 | 1,030 | 1,030 | 9,000 | 1,030 |
| 1995-02-03 | 1,010 | 1,020 | 1,000 | 1,020 | 28,000 | 1,020 |
| 1995-02-02 | 1,060 | 1,070 | 1,020 | 1,020 | 15,000 | 1,020 |
| 1995-02-01 | 1,010 | 1,070 | 1,010 | 1,070 | 49,000 | 1,070 |
| 1995-01-31 | 1,010 | 1,030 | 1,000 | 1,000 | 55,000 | 1,000 |
| 1995-01-30 | 1,010 | 1,030 | 1,010 | 1,020 | 34,000 | 1,020 |
| 1995-01-27 | 1,080 | 1,080 | 1,030 | 1,030 | 14,000 | 1,030 |
| 1995-01-26 | 1,040 | 1,050 | 1,010 | 1,030 | 39,000 | 1,030 |
| 1995-01-25 | 1,030 | 1,050 | 1,030 | 1,030 | 33,000 | 1,030 |
| 1995-01-24 | 1,010 | 1,060 | 1,010 | 1,030 | 32,000 | 1,030 |
| 1995-01-23 | 1,080 | 1,080 | 985 | 985 | 55,000 | 985 |
| 1995-01-20 | 1,060 | 1,080 | 1,060 | 1,070 | 28,000 | 1,070 |
| 1995-01-19 | 1,120 | 1,120 | 1,070 | 1,070 | 46,000 | 1,070 |
| 1995-01-18 | 1,140 | 1,140 | 1,120 | 1,120 | 18,000 | 1,120 |
| 1995-01-17 | 1,140 | 1,140 | 1,120 | 1,120 | 12,000 | 1,120 |
| 1995-01-13 | 1,120 | 1,130 | 1,120 | 1,120 | 20,000 | 1,120 |
| 1995-01-12 | 1,120 | 1,120 | 1,100 | 1,110 | 34,000 | 1,110 |
| 1995-01-11 | 1,120 | 1,130 | 1,100 | 1,130 | 16,000 | 1,130 |
| 1995-01-10 | 1,120 | 1,120 | 1,100 | 1,120 | 22,000 | 1,120 |
| 1995-01-09 | 1,140 | 1,140 | 1,110 | 1,110 | 22,000 | 1,110 |
| 1995-01-06 | 1,150 | 1,150 | 1,120 | 1,120 | 16,000 | 1,120 |
| 1995-01-05 | 1,180 | 1,180 | 1,130 | 1,130 | 18,000 | 1,130 |
| 1995-01-04 | 1,180 | 1,180 | 1,160 | 1,160 | 18,000 | 1,160 |
分割・併合履歴 ： なし
