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