3001 片倉工業(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 480 | 481 | 480 | 481 | 2,000 | 481 |
| 1999-12-29 | 488 | 488 | 480 | 480 | 7,000 | 480 |
| 1999-12-28 | 493 | 499 | 493 | 499 | 11,000 | 499 |
| 1999-12-27 | 481 | 493 | 481 | 493 | 6,000 | 493 |
| 1999-12-24 | 494 | 500 | 494 | 494 | 22,000 | 494 |
| 1999-12-22 | 489 | 494 | 485 | 494 | 6,000 | 494 |
| 1999-12-21 | 488 | 495 | 488 | 489 | 17,000 | 489 |
| 1999-12-20 | 485 | 495 | 485 | 488 | 28,000 | 488 |
| 1999-12-17 | 495 | 495 | 480 | 485 | 16,000 | 485 |
| 1999-12-16 | 495 | 502 | 495 | 500 | 18,000 | 500 |
| 1999-12-15 | 518 | 530 | 499 | 501 | 27,000 | 501 |
| 1999-12-14 | 520 | 520 | 507 | 518 | 15,000 | 518 |
| 1999-12-13 | 530 | 530 | 519 | 520 | 17,000 | 520 |
| 1999-12-10 | 528 | 528 | 515 | 516 | 26,000 | 516 |
| 1999-12-09 | 520 | 555 | 520 | 528 | 29,000 | 528 |
| 1999-12-08 | 536 | 550 | 536 | 550 | 38,000 | 550 |
| 1999-12-07 | 530 | 536 | 530 | 536 | 16,000 | 536 |
| 1999-12-06 | 521 | 536 | 521 | 536 | 29,000 | 536 |
| 1999-12-03 | 535 | 535 | 520 | 520 | 20,000 | 520 |
| 1999-12-02 | 540 | 540 | 516 | 540 | 17,000 | 540 |
| 1999-12-01 | 502 | 530 | 500 | 530 | 18,000 | 530 |
| 1999-11-30 | 515 | 515 | 502 | 502 | 10,000 | 502 |
| 1999-11-29 | 513 | 513 | 513 | 513 | 4,000 | 513 |
| 1999-11-26 | 511 | 513 | 511 | 511 | 6,000 | 511 |
| 1999-11-25 | 515 | 543 | 511 | 511 | 5,000 | 511 |
| 1999-11-24 | 549 | 550 | 515 | 515 | 7,000 | 515 |
| 1999-11-22 | 499 | 559 | 499 | 559 | 14,000 | 559 |
| 1999-11-19 | 531 | 549 | 530 | 549 | 9,000 | 549 |
| 1999-11-18 | 510 | 530 | 510 | 530 | 23,000 | 530 |
| 1999-11-17 | 490 | 497 | 490 | 497 | 4,000 | 497 |
| 1999-11-16 | 490 | 500 | 490 | 496 | 24,000 | 496 |
| 1999-11-15 | 514 | 516 | 500 | 500 | 41,000 | 500 |
| 1999-11-12 | 510 | 540 | 510 | 516 | 21,000 | 516 |
| 1999-11-11 | 545 | 545 | 510 | 510 | 31,000 | 510 |
| 1999-11-10 | 550 | 555 | 550 | 553 | 27,000 | 553 |
| 1999-11-09 | 545 | 550 | 545 | 550 | 28,000 | 550 |
| 1999-11-08 | 545 | 549 | 545 | 547 | 23,000 | 547 |
| 1999-11-05 | 520 | 542 | 520 | 531 | 22,000 | 531 |
| 1999-11-04 | 539 | 543 | 519 | 519 | 31,000 | 519 |
| 1999-11-02 | 500 | 518 | 500 | 518 | 42,000 | 518 |
| 1999-11-01 | 499 | 501 | 499 | 501 | 6,000 | 501 |
| 1999-10-29 | 489 | 498 | 489 | 490 | 15,000 | 490 |
| 1999-10-28 | 485 | 495 | 485 | 495 | 8,000 | 495 |
| 1999-10-27 | 481 | 481 | 480 | 480 | 8,000 | 480 |
| 1999-10-26 | 485 | 485 | 481 | 481 | 15,000 | 481 |
| 1999-10-25 | 485 | 486 | 485 | 485 | 7,000 | 485 |
| 1999-10-22 | 486 | 500 | 485 | 485 | 9,000 | 485 |
| 1999-10-21 | 481 | 481 | 480 | 481 | 9,000 | 481 |
| 1999-10-20 | 480 | 480 | 480 | 480 | 8,000 | 480 |
| 1999-10-19 | 490 | 490 | 485 | 490 | 13,000 | 490 |
| 1999-10-18 | 500 | 506 | 500 | 506 | 6,000 | 506 |
| 1999-10-15 | 481 | 495 | 481 | 495 | 34,000 | 495 |
| 1999-10-14 | 494 | 494 | 480 | 485 | 36,000 | 485 |
| 1999-10-13 | 506 | 506 | 493 | 493 | 23,000 | 493 |
| 1999-10-12 | 509 | 509 | 505 | 505 | 22,000 | 505 |
| 1999-10-08 | 515 | 515 | 505 | 506 | 18,000 | 506 |
| 1999-10-07 | 505 | 515 | 505 | 515 | 4,000 | 515 |
| 1999-10-06 | 510 | 510 | 505 | 505 | 6,000 | 505 |
| 1999-10-05 | 515 | 520 | 505 | 520 | 8,000 | 520 |
| 1999-10-04 | 525 | 525 | 520 | 520 | 2,000 | 520 |
| 1999-10-01 | 511 | 537 | 505 | 505 | 18,000 | 505 |
| 1999-09-30 | 500 | 520 | 500 | 510 | 14,000 | 510 |
| 1999-09-29 | 511 | 544 | 500 | 500 | 21,000 | 500 |
| 1999-09-28 | 515 | 515 | 510 | 510 | 14,000 | 510 |
| 1999-09-27 | 515 | 532 | 515 | 515 | 14,000 | 515 |
| 1999-09-24 | 502 | 505 | 490 | 505 | 44,000 | 505 |
| 1999-09-22 | 553 | 553 | 548 | 548 | 9,000 | 548 |
| 1999-09-21 | 560 | 560 | 553 | 553 | 5,000 | 553 |
| 1999-09-20 | 561 | 561 | 560 | 560 | 8,000 | 560 |
| 1999-09-17 | 557 | 570 | 557 | 560 | 13,000 | 560 |
| 1999-09-16 | 557 | 557 | 552 | 556 | 31,000 | 556 |
| 1999-09-14 | 555 | 557 | 555 | 557 | 6,000 | 557 |
| 1999-09-13 | 570 | 570 | 552 | 552 | 9,000 | 552 |
| 1999-09-10 | 590 | 590 | 570 | 571 | 22,000 | 571 |
| 1999-09-09 | 571 | 573 | 571 | 571 | 8,000 | 571 |
| 1999-09-08 | 590 | 590 | 570 | 570 | 6,000 | 570 |
| 1999-09-07 | 579 | 582 | 579 | 582 | 6,000 | 582 |
| 1999-09-06 | 574 | 599 | 574 | 599 | 5,000 | 599 |
| 1999-09-03 | 577 | 577 | 575 | 575 | 7,000 | 575 |
| 1999-09-02 | 585 | 590 | 573 | 576 | 31,000 | 576 |
| 1999-09-01 | 599 | 600 | 597 | 597 | 6,000 | 597 |
| 1999-08-30 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 1999-08-27 | 573 | 573 | 572 | 572 | 10,000 | 572 |
| 1999-08-26 | 590 | 591 | 590 | 590 | 7,000 | 590 |
| 1999-08-25 | 572 | 581 | 572 | 581 | 9,000 | 581 |
| 1999-08-24 | 605 | 609 | 601 | 601 | 3,000 | 601 |
| 1999-08-23 | 600 | 605 | 600 | 605 | 9,000 | 605 |
| 1999-08-20 | 591 | 600 | 572 | 600 | 16,000 | 600 |
| 1999-08-18 | 614 | 614 | 591 | 591 | 3,000 | 591 |
| 1999-08-17 | 598 | 610 | 598 | 610 | 33,000 | 610 |
| 1999-08-16 | 590 | 598 | 590 | 598 | 13,000 | 598 |
| 1999-08-12 | 570 | 570 | 570 | 570 | 3,000 | 570 |
| 1999-08-11 | 570 | 575 | 570 | 570 | 17,000 | 570 |
| 1999-08-10 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 1999-08-09 | 570 | 571 | 570 | 570 | 10,000 | 570 |
| 1999-08-06 | 584 | 584 | 580 | 580 | 4,000 | 580 |
| 1999-08-05 | 590 | 590 | 584 | 584 | 10,000 | 584 |
| 1999-08-04 | 597 | 597 | 593 | 594 | 7,000 | 594 |
| 1999-08-03 | 606 | 610 | 592 | 592 | 23,000 | 592 |
| 1999-08-02 | 590 | 610 | 590 | 592 | 14,000 | 592 |
| 1999-07-30 | 598 | 598 | 580 | 593 | 13,000 | 593 |
| 1999-07-29 | 600 | 600 | 591 | 591 | 8,000 | 591 |
| 1999-07-28 | 590 | 600 | 590 | 600 | 10,000 | 600 |
| 1999-07-27 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 1999-07-26 | 600 | 600 | 580 | 590 | 16,000 | 590 |
| 1999-07-23 | 600 | 600 | 590 | 590 | 7,000 | 590 |
| 1999-07-21 | 601 | 610 | 601 | 610 | 6,000 | 610 |
| 1999-07-19 | 609 | 619 | 600 | 600 | 23,000 | 600 |
| 1999-07-16 | 600 | 609 | 600 | 609 | 7,000 | 609 |
| 1999-07-15 | 611 | 612 | 600 | 600 | 23,000 | 600 |
| 1999-07-14 | 595 | 620 | 590 | 611 | 16,000 | 611 |
| 1999-07-13 | 611 | 620 | 609 | 610 | 26,000 | 610 |
| 1999-07-12 | 591 | 605 | 591 | 605 | 5,000 | 605 |
| 1999-07-09 | 593 | 600 | 591 | 591 | 13,000 | 591 |
| 1999-07-08 | 610 | 610 | 592 | 592 | 9,000 | 592 |
| 1999-07-07 | 615 | 615 | 610 | 610 | 4,000 | 610 |
| 1999-07-06 | 611 | 620 | 611 | 615 | 13,000 | 615 |
| 1999-07-05 | 625 | 625 | 610 | 610 | 11,000 | 610 |
| 1999-07-02 | 620 | 621 | 590 | 591 | 19,000 | 591 |
| 1999-07-01 | 600 | 618 | 600 | 618 | 24,000 | 618 |
| 1999-06-30 | 590 | 600 | 590 | 600 | 13,000 | 600 |
| 1999-06-29 | 611 | 616 | 590 | 613 | 12,000 | 613 |
| 1999-06-28 | 611 | 611 | 611 | 611 | 3,000 | 611 |
| 1999-06-25 | 581 | 591 | 581 | 581 | 8,000 | 581 |
| 1999-06-24 | 607 | 607 | 580 | 580 | 26,000 | 580 |
| 1999-06-23 | 607 | 609 | 607 | 607 | 17,000 | 607 |
| 1999-06-22 | 615 | 615 | 607 | 607 | 17,000 | 607 |
| 1999-06-21 | 600 | 608 | 600 | 600 | 23,000 | 600 |
| 1999-06-18 | 614 | 615 | 605 | 605 | 7,000 | 605 |
| 1999-06-17 | 600 | 605 | 600 | 605 | 6,000 | 605 |
| 1999-06-16 | 610 | 622 | 591 | 591 | 45,000 | 591 |
| 1999-06-15 | 600 | 610 | 595 | 610 | 15,000 | 610 |
| 1999-06-14 | 601 | 601 | 591 | 591 | 10,000 | 591 |
| 1999-06-11 | 595 | 605 | 595 | 595 | 23,000 | 595 |
| 1999-06-10 | 580 | 585 | 580 | 585 | 8,000 | 585 |
| 1999-06-09 | 564 | 585 | 560 | 584 | 15,000 | 584 |
| 1999-06-08 | 565 | 565 | 562 | 563 | 10,000 | 563 |
| 1999-06-07 | 566 | 566 | 553 | 565 | 15,000 | 565 |
| 1999-06-04 | 566 | 566 | 566 | 566 | 1,000 | 566 |
| 1999-06-03 | 595 | 595 | 564 | 565 | 10,000 | 565 |
| 1999-06-02 | 582 | 582 | 580 | 580 | 3,000 | 580 |
| 1999-06-01 | 582 | 582 | 562 | 565 | 19,000 | 565 |
| 1999-05-31 | 587 | 587 | 582 | 582 | 6,000 | 582 |
| 1999-05-28 | 588 | 588 | 587 | 587 | 12,000 | 587 |
| 1999-05-27 | 587 | 588 | 584 | 588 | 11,000 | 588 |
| 1999-05-26 | 582 | 587 | 581 | 585 | 15,000 | 585 |
| 1999-05-25 | 590 | 590 | 581 | 581 | 16,000 | 581 |
| 1999-05-24 | 591 | 591 | 585 | 585 | 8,000 | 585 |
| 1999-05-21 | 583 | 600 | 583 | 591 | 10,000 | 591 |
| 1999-05-20 | 581 | 590 | 581 | 590 | 7,000 | 590 |
| 1999-05-19 | 591 | 591 | 580 | 580 | 12,000 | 580 |
| 1999-05-18 | 616 | 616 | 600 | 600 | 16,000 | 600 |
| 1999-05-17 | 620 | 620 | 617 | 617 | 18,000 | 617 |
| 1999-05-14 | 621 | 621 | 620 | 620 | 14,000 | 620 |
| 1999-05-13 | 619 | 630 | 618 | 630 | 14,000 | 630 |
| 1999-05-12 | 630 | 630 | 620 | 620 | 14,000 | 620 |
| 1999-05-11 | 625 | 632 | 625 | 630 | 10,000 | 630 |
| 1999-05-10 | 625 | 632 | 623 | 623 | 23,000 | 623 |
| 1999-05-07 | 635 | 640 | 617 | 621 | 18,000 | 621 |
| 1999-05-06 | 636 | 650 | 633 | 640 | 10,000 | 640 |
| 1999-04-30 | 632 | 648 | 632 | 633 | 15,000 | 633 |
| 1999-04-28 | 650 | 650 | 632 | 649 | 14,000 | 649 |
| 1999-04-27 | 649 | 649 | 631 | 631 | 14,000 | 631 |
| 1999-04-26 | 630 | 660 | 630 | 650 | 25,000 | 650 |
| 1999-04-23 | 629 | 630 | 618 | 630 | 19,000 | 630 |
| 1999-04-22 | 627 | 631 | 627 | 630 | 28,000 | 630 |
| 1999-04-21 | 646 | 646 | 626 | 627 | 20,000 | 627 |
| 1999-04-20 | 650 | 650 | 630 | 645 | 38,000 | 645 |
| 1999-04-19 | 660 | 670 | 660 | 660 | 31,000 | 660 |
| 1999-04-16 | 675 | 682 | 670 | 670 | 74,000 | 670 |
| 1999-04-15 | 669 | 675 | 661 | 674 | 73,000 | 674 |
| 1999-04-14 | 675 | 675 | 652 | 655 | 70,000 | 655 |
| 1999-04-13 | 651 | 675 | 650 | 670 | 118,000 | 670 |
| 1999-04-12 | 640 | 650 | 621 | 645 | 77,000 | 645 |
| 1999-04-09 | 607 | 625 | 600 | 615 | 93,000 | 615 |
| 1999-04-08 | 607 | 607 | 591 | 597 | 59,000 | 597 |
| 1999-04-07 | 610 | 610 | 595 | 595 | 14,000 | 595 |
| 1999-04-06 | 610 | 610 | 590 | 600 | 19,000 | 600 |
| 1999-04-05 | 590 | 595 | 585 | 590 | 40,000 | 590 |
| 1999-04-02 | 606 | 606 | 588 | 590 | 30,000 | 590 |
| 1999-04-01 | 610 | 620 | 603 | 605 | 24,000 | 605 |
| 1999-03-31 | 605 | 614 | 605 | 610 | 31,000 | 610 |
| 1999-03-30 | 634 | 643 | 610 | 615 | 98,000 | 615 |
| 1999-03-29 | 615 | 653 | 615 | 635 | 155,000 | 635 |
| 1999-03-26 | 605 | 615 | 585 | 585 | 140,000 | 585 |
| 1999-03-25 | 550 | 580 | 540 | 575 | 82,000 | 575 |
| 1999-03-24 | 545 | 558 | 531 | 555 | 98,000 | 555 |
| 1999-03-23 | 520 | 525 | 515 | 525 | 65,000 | 525 |
| 1999-03-19 | 510 | 515 | 510 | 510 | 26,000 | 510 |
| 1999-03-18 | 525 | 533 | 500 | 510 | 95,000 | 510 |
| 1999-03-17 | 510 | 521 | 501 | 521 | 81,000 | 521 |
| 1999-03-16 | 502 | 505 | 500 | 500 | 44,000 | 500 |
| 1999-03-15 | 495 | 497 | 490 | 495 | 52,000 | 495 |
| 1999-03-12 | 470 | 478 | 469 | 478 | 50,000 | 478 |
| 1999-03-11 | 466 | 478 | 461 | 478 | 36,000 | 478 |
| 1999-03-10 | 479 | 479 | 462 | 462 | 32,000 | 462 |
| 1999-03-09 | 478 | 478 | 464 | 464 | 15,000 | 464 |
| 1999-03-08 | 476 | 484 | 476 | 477 | 12,000 | 477 |
| 1999-03-05 | 465 | 479 | 465 | 478 | 23,000 | 478 |
| 1999-03-04 | 465 | 470 | 465 | 465 | 18,000 | 465 |
| 1999-03-03 | 481 | 481 | 460 | 470 | 32,000 | 470 |
| 1999-03-02 | 480 | 480 | 468 | 468 | 18,000 | 468 |
| 1999-03-01 | 480 | 480 | 480 | 480 | 8,000 | 480 |
| 1999-02-26 | 500 | 500 | 490 | 490 | 35,000 | 490 |
| 1999-02-25 | 498 | 498 | 495 | 496 | 15,000 | 496 |
| 1999-02-24 | 500 | 500 | 486 | 486 | 12,000 | 486 |
| 1999-02-23 | 485 | 495 | 485 | 494 | 20,000 | 494 |
| 1999-02-22 | 480 | 485 | 455 | 485 | 26,000 | 485 |
| 1999-02-19 | 460 | 460 | 455 | 455 | 8,000 | 455 |
| 1999-02-18 | 470 | 470 | 455 | 460 | 32,000 | 460 |
| 1999-02-17 | 475 | 475 | 471 | 471 | 4,000 | 471 |
| 1999-02-16 | 481 | 490 | 465 | 465 | 42,000 | 465 |
| 1999-02-15 | 472 | 480 | 472 | 480 | 18,000 | 480 |
| 1999-02-12 | 471 | 471 | 470 | 470 | 17,000 | 470 |
| 1999-02-10 | 475 | 475 | 471 | 471 | 26,000 | 471 |
| 1999-02-09 | 480 | 481 | 480 | 480 | 7,000 | 480 |
| 1999-02-08 | 481 | 489 | 480 | 489 | 9,000 | 489 |
| 1999-02-05 | 488 | 488 | 480 | 480 | 8,000 | 480 |
| 1999-02-04 | 489 | 489 | 487 | 487 | 5,000 | 487 |
| 1999-02-03 | 500 | 500 | 490 | 490 | 7,000 | 490 |
| 1999-02-02 | 500 | 500 | 500 | 500 | 17,000 | 500 |
| 1999-02-01 | 498 | 510 | 498 | 500 | 45,000 | 500 |
| 1999-01-29 | 476 | 487 | 476 | 484 | 45,000 | 484 |
| 1999-01-28 | 476 | 480 | 476 | 476 | 77,000 | 476 |
| 1999-01-27 | 476 | 476 | 474 | 474 | 53,000 | 474 |
| 1999-01-26 | 480 | 481 | 476 | 479 | 37,000 | 479 |
| 1999-01-25 | 480 | 480 | 476 | 480 | 15,000 | 480 |
| 1999-01-22 | 480 | 480 | 476 | 476 | 21,000 | 476 |
| 1999-01-21 | 480 | 480 | 475 | 476 | 17,000 | 476 |
| 1999-01-20 | 477 | 480 | 475 | 480 | 14,000 | 480 |
| 1999-01-19 | 480 | 481 | 476 | 476 | 13,000 | 476 |
| 1999-01-18 | 480 | 480 | 476 | 480 | 34,000 | 480 |
| 1999-01-14 | 490 | 490 | 480 | 480 | 10,000 | 480 |
| 1999-01-13 | 485 | 485 | 475 | 480 | 29,000 | 480 |
| 1999-01-12 | 483 | 483 | 480 | 480 | 14,000 | 480 |
| 1999-01-11 | 485 | 500 | 483 | 500 | 12,000 | 500 |
| 1999-01-08 | 490 | 491 | 485 | 490 | 68,000 | 490 |
| 1999-01-07 | 500 | 505 | 495 | 495 | 55,000 | 495 |
| 1999-01-06 | 505 | 510 | 500 | 500 | 20,000 | 500 |
| 1999-01-05 | 536 | 536 | 536 | 536 | 7,000 | 536 |
| 1999-01-04 | 506 | 506 | 506 | 506 | 2,000 | 506 |
分割・併合履歴 ： なし
