3001 片倉工業(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 581 | 597 | 580 | 597 | 26,000 | 597 |
| 1997-12-29 | 600 | 600 | 581 | 581 | 9,000 | 581 |
| 1997-12-26 | 615 | 615 | 600 | 600 | 22,000 | 600 |
| 1997-12-25 | 614 | 625 | 614 | 615 | 56,000 | 615 |
| 1997-12-24 | 678 | 679 | 636 | 646 | 18,000 | 646 |
| 1997-12-22 | 713 | 713 | 700 | 705 | 67,000 | 705 |
| 1997-12-19 | 725 | 725 | 713 | 713 | 49,000 | 713 |
| 1997-12-18 | 760 | 760 | 725 | 725 | 45,000 | 725 |
| 1997-12-16 | 730 | 730 | 696 | 696 | 5,000 | 696 |
| 1997-12-15 | 702 | 710 | 692 | 710 | 38,000 | 710 |
| 1997-12-12 | 698 | 698 | 692 | 692 | 44,000 | 692 |
| 1997-12-11 | 695 | 695 | 692 | 692 | 50,000 | 692 |
| 1997-12-10 | 697 | 699 | 695 | 695 | 26,000 | 695 |
| 1997-12-09 | 698 | 704 | 696 | 697 | 27,000 | 697 |
| 1997-12-08 | 705 | 714 | 698 | 698 | 58,000 | 698 |
| 1997-12-05 | 708 | 708 | 706 | 706 | 22,000 | 706 |
| 1997-12-04 | 710 | 720 | 709 | 709 | 29,000 | 709 |
| 1997-12-03 | 731 | 731 | 730 | 730 | 6,000 | 730 |
| 1997-12-02 | 747 | 747 | 730 | 730 | 9,000 | 730 |
| 1997-12-01 | 703 | 717 | 703 | 717 | 4,000 | 717 |
| 1997-11-28 | 720 | 720 | 715 | 717 | 13,000 | 717 |
| 1997-11-27 | 714 | 715 | 713 | 715 | 33,000 | 715 |
| 1997-11-26 | 714 | 714 | 708 | 708 | 29,000 | 708 |
| 1997-11-25 | 722 | 722 | 713 | 714 | 18,000 | 714 |
| 1997-11-21 | 724 | 730 | 724 | 724 | 16,000 | 724 |
| 1997-11-20 | 718 | 718 | 717 | 717 | 8,000 | 717 |
| 1997-11-19 | 721 | 721 | 718 | 718 | 19,000 | 718 |
| 1997-11-18 | 721 | 721 | 721 | 721 | 3,000 | 721 |
| 1997-11-17 | 710 | 720 | 709 | 720 | 40,000 | 720 |
| 1997-11-14 | 709 | 709 | 705 | 705 | 50,000 | 705 |
| 1997-11-13 | 706 | 710 | 706 | 710 | 47,000 | 710 |
| 1997-11-12 | 706 | 706 | 706 | 706 | 14,000 | 706 |
| 1997-11-11 | 707 | 710 | 706 | 706 | 25,000 | 706 |
| 1997-11-10 | 710 | 711 | 708 | 708 | 28,000 | 708 |
| 1997-11-07 | 710 | 711 | 710 | 710 | 17,000 | 710 |
| 1997-11-06 | 743 | 743 | 710 | 710 | 11,000 | 710 |
| 1997-11-05 | 755 | 755 | 753 | 753 | 5,000 | 753 |
| 1997-11-04 | 760 | 760 | 755 | 755 | 9,000 | 755 |
| 1997-10-31 | 725 | 725 | 725 | 725 | 7,000 | 725 |
| 1997-10-29 | 686 | 735 | 686 | 725 | 14,000 | 725 |
| 1997-10-28 | 681 | 681 | 681 | 681 | 4,000 | 681 |
| 1997-10-27 | 730 | 735 | 730 | 730 | 5,000 | 730 |
| 1997-10-24 | 740 | 740 | 721 | 730 | 7,000 | 730 |
| 1997-10-23 | 744 | 744 | 730 | 730 | 7,000 | 730 |
| 1997-10-22 | 749 | 749 | 740 | 745 | 8,000 | 745 |
| 1997-10-21 | 741 | 750 | 741 | 750 | 3,000 | 750 |
| 1997-10-20 | 740 | 740 | 740 | 740 | 2,000 | 740 |
| 1997-10-15 | 764 | 764 | 750 | 750 | 28,000 | 750 |
| 1997-10-14 | 758 | 758 | 726 | 726 | 8,000 | 726 |
| 1997-10-13 | 758 | 765 | 755 | 764 | 14,000 | 764 |
| 1997-10-09 | 755 | 760 | 735 | 760 | 22,000 | 760 |
| 1997-10-08 | 737 | 762 | 737 | 762 | 8,000 | 762 |
| 1997-10-07 | 706 | 726 | 706 | 726 | 6,000 | 726 |
| 1997-10-06 | 689 | 689 | 689 | 689 | 1,000 | 689 |
| 1997-10-03 | 690 | 700 | 680 | 681 | 24,000 | 681 |
| 1997-10-02 | 679 | 695 | 679 | 690 | 9,000 | 690 |
| 1997-10-01 | 651 | 675 | 650 | 675 | 25,000 | 675 |
| 1997-09-30 | 640 | 655 | 640 | 651 | 36,000 | 651 |
| 1997-09-29 | 673 | 673 | 640 | 640 | 25,000 | 640 |
| 1997-09-26 | 726 | 726 | 670 | 671 | 50,000 | 671 |
| 1997-09-25 | 740 | 740 | 720 | 725 | 34,000 | 725 |
| 1997-09-24 | 748 | 760 | 748 | 750 | 16,000 | 750 |
| 1997-09-22 | 750 | 750 | 730 | 748 | 42,000 | 748 |
| 1997-09-19 | 780 | 790 | 778 | 780 | 13,000 | 780 |
| 1997-09-18 | 810 | 810 | 780 | 780 | 32,000 | 780 |
| 1997-09-17 | 855 | 855 | 820 | 820 | 18,000 | 820 |
| 1997-09-16 | 869 | 869 | 866 | 868 | 14,000 | 868 |
| 1997-09-12 | 828 | 829 | 828 | 829 | 15,000 | 829 |
| 1997-09-11 | 834 | 854 | 830 | 830 | 11,000 | 830 |
| 1997-09-10 | 836 | 837 | 835 | 835 | 17,000 | 835 |
| 1997-09-09 | 830 | 830 | 825 | 830 | 15,000 | 830 |
| 1997-09-08 | 821 | 830 | 821 | 830 | 33,000 | 830 |
| 1997-09-05 | 818 | 823 | 818 | 821 | 126,000 | 821 |
| 1997-09-04 | 860 | 860 | 860 | 860 | 24,000 | 860 |
| 1997-09-03 | 850 | 860 | 849 | 860 | 17,000 | 860 |
| 1997-09-02 | 850 | 850 | 850 | 850 | 20,000 | 850 |
| 1997-09-01 | 850 | 850 | 841 | 850 | 10,000 | 850 |
| 1997-08-29 | 859 | 859 | 831 | 831 | 18,000 | 831 |
| 1997-08-28 | 860 | 860 | 860 | 860 | 5,000 | 860 |
| 1997-08-27 | 860 | 870 | 860 | 870 | 107,000 | 870 |
| 1997-08-26 | 870 | 879 | 870 | 879 | 8,000 | 879 |
| 1997-08-25 | 879 | 879 | 879 | 879 | 2,000 | 879 |
| 1997-08-22 | 880 | 880 | 880 | 880 | 2,000 | 880 |
| 1997-08-21 | 872 | 880 | 865 | 880 | 14,000 | 880 |
| 1997-08-20 | 854 | 876 | 853 | 872 | 26,000 | 872 |
| 1997-08-19 | 859 | 859 | 859 | 859 | 2,000 | 859 |
| 1997-08-18 | 854 | 854 | 846 | 846 | 13,000 | 846 |
| 1997-08-15 | 831 | 834 | 831 | 834 | 16,000 | 834 |
| 1997-08-14 | 830 | 830 | 830 | 830 | 11,000 | 830 |
| 1997-08-13 | 830 | 830 | 830 | 830 | 5,000 | 830 |
| 1997-08-12 | 830 | 830 | 820 | 820 | 9,000 | 820 |
| 1997-08-11 | 831 | 831 | 830 | 830 | 2,000 | 830 |
| 1997-08-08 | 810 | 811 | 810 | 811 | 12,000 | 811 |
| 1997-08-07 | 830 | 830 | 820 | 820 | 4,000 | 820 |
| 1997-08-06 | 822 | 830 | 820 | 830 | 36,000 | 830 |
| 1997-08-05 | 858 | 858 | 820 | 820 | 14,000 | 820 |
| 1997-08-04 | 859 | 859 | 841 | 859 | 14,000 | 859 |
| 1997-08-01 | 860 | 865 | 860 | 860 | 17,000 | 860 |
| 1997-07-31 | 885 | 895 | 870 | 895 | 28,000 | 895 |
| 1997-07-30 | 912 | 912 | 905 | 905 | 7,000 | 905 |
| 1997-07-29 | 931 | 931 | 915 | 915 | 7,000 | 915 |
| 1997-07-28 | 931 | 935 | 931 | 935 | 11,000 | 935 |
| 1997-07-25 | 935 | 939 | 932 | 933 | 9,000 | 933 |
| 1997-07-24 | 931 | 940 | 931 | 940 | 10,000 | 940 |
| 1997-07-23 | 935 | 950 | 935 | 940 | 8,000 | 940 |
| 1997-07-22 | 950 | 950 | 941 | 941 | 17,000 | 941 |
| 1997-07-18 | 964 | 975 | 964 | 965 | 5,000 | 965 |
| 1997-07-17 | 965 | 965 | 965 | 965 | 2,000 | 965 |
| 1997-07-16 | 950 | 960 | 950 | 960 | 31,000 | 960 |
| 1997-07-15 | 955 | 955 | 930 | 950 | 16,000 | 950 |
| 1997-07-14 | 970 | 970 | 965 | 965 | 5,000 | 965 |
| 1997-07-11 | 982 | 982 | 970 | 970 | 12,000 | 970 |
| 1997-07-10 | 985 | 988 | 970 | 988 | 8,000 | 988 |
| 1997-07-09 | 990 | 990 | 977 | 985 | 26,000 | 985 |
| 1997-07-08 | 986 | 992 | 978 | 988 | 30,000 | 988 |
| 1997-07-07 | 1,010 | 1,010 | 985 | 990 | 38,000 | 990 |
| 1997-07-04 | 1,030 | 1,030 | 1,000 | 1,000 | 15,000 | 1,000 |
| 1997-07-03 | 1,060 | 1,060 | 1,030 | 1,030 | 37,000 | 1,030 |
| 1997-07-02 | 1,060 | 1,060 | 1,020 | 1,050 | 16,000 | 1,050 |
| 1997-07-01 | 1,050 | 1,100 | 1,050 | 1,050 | 114,000 | 1,050 |
| 1997-06-30 | 1,040 | 1,050 | 1,030 | 1,050 | 49,000 | 1,050 |
| 1997-06-27 | 991 | 1,040 | 991 | 1,040 | 100,000 | 1,040 |
| 1997-06-26 | 1,020 | 1,020 | 990 | 990 | 30,000 | 990 |
| 1997-06-25 | 1,020 | 1,030 | 1,010 | 1,030 | 27,000 | 1,030 |
| 1997-06-24 | 1,000 | 1,030 | 991 | 1,030 | 25,000 | 1,030 |
| 1997-06-23 | 1,040 | 1,040 | 1,010 | 1,010 | 33,000 | 1,010 |
| 1997-06-20 | 1,020 | 1,020 | 990 | 1,000 | 33,000 | 1,000 |
| 1997-06-19 | 1,020 | 1,030 | 1,020 | 1,020 | 15,000 | 1,020 |
| 1997-06-18 | 1,010 | 1,030 | 1,010 | 1,030 | 28,000 | 1,030 |
| 1997-06-17 | 1,020 | 1,020 | 1,010 | 1,010 | 5,000 | 1,010 |
| 1997-06-16 | 1,040 | 1,040 | 1,010 | 1,020 | 12,000 | 1,020 |
| 1997-06-13 | 1,020 | 1,020 | 1,000 | 1,000 | 47,000 | 1,000 |
| 1997-06-12 | 1,050 | 1,050 | 1,010 | 1,020 | 70,000 | 1,020 |
| 1997-06-11 | 1,060 | 1,090 | 1,050 | 1,070 | 220,000 | 1,070 |
| 1997-06-10 | 1,010 | 1,080 | 1,000 | 1,040 | 190,000 | 1,040 |
| 1997-06-09 | 971 | 1,010 | 970 | 997 | 88,000 | 997 |
| 1997-06-06 | 946 | 984 | 946 | 960 | 95,000 | 960 |
| 1997-06-05 | 930 | 950 | 930 | 950 | 24,000 | 950 |
| 1997-06-04 | 930 | 930 | 900 | 929 | 16,000 | 929 |
| 1997-06-03 | 949 | 949 | 929 | 930 | 12,000 | 930 |
| 1997-06-02 | 945 | 949 | 936 | 949 | 26,000 | 949 |
| 1997-05-30 | 936 | 968 | 936 | 945 | 102,000 | 945 |
| 1997-05-29 | 889 | 926 | 881 | 926 | 70,000 | 926 |
| 1997-05-28 | 899 | 900 | 895 | 899 | 18,000 | 899 |
| 1997-05-27 | 890 | 910 | 890 | 906 | 43,000 | 906 |
| 1997-05-26 | 881 | 889 | 871 | 881 | 20,000 | 881 |
| 1997-05-23 | 890 | 894 | 881 | 881 | 16,000 | 881 |
| 1997-05-22 | 885 | 885 | 885 | 885 | 11,000 | 885 |
| 1997-05-21 | 883 | 883 | 880 | 880 | 7,000 | 880 |
| 1997-05-20 | 881 | 895 | 880 | 885 | 17,000 | 885 |
| 1997-05-19 | 881 | 881 | 880 | 880 | 7,000 | 880 |
| 1997-05-16 | 870 | 881 | 870 | 881 | 7,000 | 881 |
| 1997-05-15 | 870 | 870 | 870 | 870 | 19,000 | 870 |
| 1997-05-14 | 893 | 893 | 870 | 870 | 8,000 | 870 |
| 1997-05-13 | 894 | 900 | 890 | 894 | 19,000 | 894 |
| 1997-05-12 | 841 | 874 | 841 | 874 | 7,000 | 874 |
| 1997-05-09 | 835 | 840 | 835 | 840 | 3,000 | 840 |
| 1997-05-08 | 810 | 820 | 809 | 820 | 17,000 | 820 |
| 1997-05-07 | 815 | 815 | 805 | 810 | 26,000 | 810 |
| 1997-05-06 | 815 | 815 | 810 | 810 | 48,000 | 810 |
| 1997-05-02 | 800 | 820 | 800 | 805 | 51,000 | 805 |
| 1997-05-01 | 819 | 823 | 818 | 819 | 126,000 | 819 |
| 1997-04-30 | 804 | 819 | 804 | 819 | 25,000 | 819 |
| 1997-04-28 | 805 | 805 | 800 | 800 | 25,000 | 800 |
| 1997-04-25 | 802 | 811 | 802 | 810 | 17,000 | 810 |
| 1997-04-24 | 810 | 815 | 810 | 810 | 28,000 | 810 |
| 1997-04-23 | 830 | 835 | 830 | 835 | 25,000 | 835 |
| 1997-04-22 | 807 | 830 | 807 | 830 | 11,000 | 830 |
| 1997-04-21 | 830 | 837 | 830 | 837 | 24,000 | 837 |
| 1997-04-18 | 800 | 820 | 800 | 820 | 7,000 | 820 |
| 1997-04-17 | 800 | 815 | 795 | 800 | 11,000 | 800 |
| 1997-04-15 | 740 | 745 | 730 | 745 | 61,000 | 745 |
| 1997-04-14 | 727 | 740 | 720 | 720 | 10,000 | 720 |
| 1997-04-11 | 740 | 742 | 738 | 738 | 7,000 | 738 |
| 1997-04-10 | 740 | 760 | 740 | 760 | 10,000 | 760 |
| 1997-04-09 | 784 | 784 | 760 | 760 | 18,000 | 760 |
| 1997-04-08 | 790 | 790 | 790 | 790 | 13,000 | 790 |
| 1997-04-07 | 826 | 826 | 820 | 820 | 15,000 | 820 |
| 1997-04-04 | 825 | 825 | 820 | 825 | 5,000 | 825 |
| 1997-04-02 | 825 | 825 | 825 | 825 | 2,000 | 825 |
| 1997-04-01 | 830 | 830 | 825 | 825 | 13,000 | 825 |
| 1997-03-31 | 820 | 840 | 820 | 830 | 10,000 | 830 |
| 1997-03-28 | 840 | 840 | 830 | 830 | 5,000 | 830 |
| 1997-03-27 | 839 | 840 | 838 | 840 | 13,000 | 840 |
| 1997-03-26 | 840 | 840 | 829 | 840 | 18,000 | 840 |
| 1997-03-25 | 851 | 851 | 841 | 846 | 7,000 | 846 |
| 1997-03-24 | 870 | 870 | 851 | 851 | 8,000 | 851 |
| 1997-03-21 | 871 | 871 | 855 | 855 | 10,000 | 855 |
| 1997-03-19 | 870 | 870 | 850 | 870 | 5,000 | 870 |
| 1997-03-18 | 850 | 870 | 850 | 870 | 5,000 | 870 |
| 1997-03-17 | 845 | 860 | 845 | 850 | 10,000 | 850 |
| 1997-03-14 | 835 | 845 | 835 | 845 | 23,000 | 845 |
| 1997-03-13 | 850 | 850 | 845 | 845 | 3,000 | 845 |
| 1997-03-12 | 854 | 862 | 854 | 862 | 15,000 | 862 |
| 1997-03-11 | 845 | 845 | 845 | 845 | 5,000 | 845 |
| 1997-03-10 | 845 | 855 | 835 | 855 | 25,000 | 855 |
| 1997-03-07 | 855 | 855 | 855 | 855 | 21,000 | 855 |
| 1997-03-06 | 872 | 872 | 860 | 860 | 11,000 | 860 |
| 1997-03-05 | 880 | 880 | 871 | 871 | 6,000 | 871 |
| 1997-03-04 | 880 | 880 | 870 | 870 | 5,000 | 870 |
| 1997-03-03 | 875 | 875 | 870 | 870 | 2,000 | 870 |
| 1997-02-28 | 890 | 893 | 880 | 893 | 21,000 | 893 |
| 1997-02-27 | 879 | 886 | 870 | 886 | 7,000 | 886 |
| 1997-02-26 | 879 | 879 | 879 | 879 | 1,000 | 879 |
| 1997-02-25 | 868 | 888 | 859 | 888 | 14,000 | 888 |
| 1997-02-24 | 895 | 907 | 878 | 890 | 46,000 | 890 |
| 1997-02-21 | 890 | 900 | 890 | 895 | 33,000 | 895 |
| 1997-02-20 | 875 | 900 | 875 | 900 | 17,000 | 900 |
| 1997-02-19 | 860 | 875 | 860 | 875 | 34,000 | 875 |
| 1997-02-18 | 865 | 865 | 860 | 860 | 7,000 | 860 |
| 1997-02-17 | 860 | 866 | 860 | 865 | 32,000 | 865 |
| 1997-02-14 | 860 | 860 | 855 | 856 | 27,000 | 856 |
| 1997-02-13 | 852 | 870 | 852 | 866 | 33,000 | 866 |
| 1997-02-12 | 852 | 855 | 850 | 850 | 28,000 | 850 |
| 1997-02-10 | 856 | 860 | 851 | 858 | 15,000 | 858 |
| 1997-02-07 | 850 | 850 | 849 | 849 | 4,000 | 849 |
| 1997-02-06 | 830 | 840 | 830 | 840 | 35,000 | 840 |
| 1997-02-05 | 853 | 853 | 845 | 845 | 9,000 | 845 |
| 1997-02-04 | 850 | 855 | 840 | 850 | 22,000 | 850 |
| 1997-02-03 | 860 | 860 | 850 | 850 | 9,000 | 850 |
| 1997-01-31 | 850 | 860 | 840 | 855 | 38,000 | 855 |
| 1997-01-30 | 850 | 861 | 850 | 860 | 72,000 | 860 |
| 1997-01-29 | 850 | 860 | 850 | 860 | 41,000 | 860 |
| 1997-01-28 | 860 | 869 | 860 | 869 | 14,000 | 869 |
| 1997-01-27 | 900 | 900 | 880 | 880 | 2,000 | 880 |
| 1997-01-24 | 900 | 900 | 880 | 880 | 23,000 | 880 |
| 1997-01-23 | 910 | 910 | 910 | 910 | 4,000 | 910 |
| 1997-01-22 | 860 | 878 | 860 | 861 | 21,000 | 861 |
| 1997-01-21 | 880 | 880 | 855 | 860 | 66,000 | 860 |
| 1997-01-20 | 915 | 915 | 870 | 870 | 21,000 | 870 |
| 1997-01-17 | 902 | 910 | 902 | 910 | 20,000 | 910 |
| 1997-01-16 | 867 | 891 | 867 | 887 | 8,000 | 887 |
| 1997-01-14 | 860 | 880 | 856 | 860 | 35,000 | 860 |
| 1997-01-13 | 869 | 870 | 850 | 860 | 94,000 | 860 |
| 1997-01-10 | 930 | 930 | 870 | 870 | 45,000 | 870 |
| 1997-01-09 | 945 | 945 | 920 | 930 | 16,000 | 930 |
| 1997-01-08 | 956 | 956 | 941 | 944 | 11,000 | 944 |
| 1997-01-07 | 966 | 966 | 966 | 966 | 3,000 | 966 |
| 1997-01-06 | 970 | 970 | 970 | 970 | 2,000 | 970 |
分割・併合履歴 ： なし
