3001 片倉工業(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 473 | 483 | 473 | 483 | 7,000 | 483 |
| 2000-12-28 | 473 | 479 | 473 | 473 | 6,000 | 473 |
| 2000-12-27 | 475 | 475 | 475 | 475 | 6,000 | 475 |
| 2000-12-26 | 473 | 475 | 473 | 475 | 3,000 | 475 |
| 2000-12-25 | 470 | 481 | 470 | 481 | 13,000 | 481 |
| 2000-12-22 | 470 | 475 | 465 | 470 | 40,000 | 470 |
| 2000-12-21 | 481 | 481 | 455 | 460 | 21,000 | 460 |
| 2000-12-20 | 461 | 483 | 461 | 476 | 33,000 | 476 |
| 2000-12-19 | 490 | 490 | 476 | 476 | 10,000 | 476 |
| 2000-12-18 | 490 | 491 | 490 | 490 | 20,000 | 490 |
| 2000-12-15 | 500 | 500 | 492 | 492 | 27,000 | 492 |
| 2000-12-14 | 499 | 501 | 496 | 501 | 19,000 | 501 |
| 2000-12-13 | 490 | 496 | 485 | 496 | 9,000 | 496 |
| 2000-12-12 | 502 | 502 | 494 | 494 | 17,000 | 494 |
| 2000-12-11 | 481 | 495 | 481 | 493 | 6,000 | 493 |
| 2000-12-08 | 475 | 484 | 475 | 483 | 30,000 | 483 |
| 2000-12-07 | 485 | 497 | 483 | 497 | 24,000 | 497 |
| 2000-12-06 | 493 | 496 | 485 | 485 | 11,000 | 485 |
| 2000-12-05 | 498 | 498 | 490 | 498 | 20,000 | 498 |
| 2000-12-04 | 504 | 504 | 500 | 500 | 10,000 | 500 |
| 2000-12-01 | 493 | 503 | 493 | 503 | 20,000 | 503 |
| 2000-11-30 | 485 | 493 | 485 | 493 | 8,000 | 493 |
| 2000-11-29 | 488 | 488 | 485 | 485 | 20,000 | 485 |
| 2000-11-28 | 490 | 494 | 485 | 488 | 42,000 | 488 |
| 2000-11-27 | 494 | 498 | 492 | 498 | 14,000 | 498 |
| 2000-11-24 | 503 | 503 | 493 | 493 | 20,000 | 493 |
| 2000-11-22 | 502 | 508 | 498 | 503 | 17,000 | 503 |
| 2000-11-21 | 498 | 498 | 495 | 498 | 5,000 | 498 |
| 2000-11-20 | 503 | 503 | 491 | 495 | 11,000 | 495 |
| 2000-11-16 | 499 | 508 | 495 | 508 | 12,000 | 508 |
| 2000-11-15 | 503 | 503 | 498 | 498 | 27,000 | 498 |
| 2000-11-14 | 508 | 508 | 503 | 503 | 4,000 | 503 |
| 2000-11-13 | 503 | 503 | 498 | 502 | 7,000 | 502 |
| 2000-11-10 | 513 | 513 | 504 | 504 | 14,000 | 504 |
| 2000-11-09 | 520 | 520 | 515 | 515 | 3,000 | 515 |
| 2000-11-08 | 523 | 525 | 513 | 522 | 5,000 | 522 |
| 2000-11-07 | 518 | 520 | 518 | 518 | 6,000 | 518 |
| 2000-11-06 | 508 | 518 | 508 | 508 | 11,000 | 508 |
| 2000-11-02 | 512 | 525 | 511 | 511 | 8,000 | 511 |
| 2000-11-01 | 502 | 511 | 495 | 511 | 18,000 | 511 |
| 2000-10-31 | 500 | 510 | 497 | 499 | 10,000 | 499 |
| 2000-10-30 | 510 | 510 | 490 | 490 | 15,000 | 490 |
| 2000-10-27 | 501 | 502 | 501 | 502 | 4,000 | 502 |
| 2000-10-26 | 490 | 509 | 490 | 509 | 15,000 | 509 |
| 2000-10-25 | 500 | 500 | 492 | 492 | 16,000 | 492 |
| 2000-10-24 | 520 | 520 | 500 | 500 | 8,000 | 500 |
| 2000-10-23 | 507 | 507 | 490 | 490 | 17,000 | 490 |
| 2000-10-20 | 520 | 524 | 511 | 511 | 11,000 | 511 |
| 2000-10-19 | 488 | 520 | 488 | 520 | 27,000 | 520 |
| 2000-10-18 | 505 | 505 | 486 | 486 | 21,000 | 486 |
| 2000-10-17 | 513 | 514 | 505 | 505 | 6,000 | 505 |
| 2000-10-16 | 502 | 513 | 502 | 513 | 36,000 | 513 |
| 2000-10-13 | 510 | 510 | 502 | 502 | 21,000 | 502 |
| 2000-10-12 | 517 | 520 | 517 | 517 | 13,000 | 517 |
| 2000-10-11 | 517 | 520 | 517 | 518 | 13,000 | 518 |
| 2000-10-10 | 517 | 519 | 516 | 517 | 17,000 | 517 |
| 2000-10-06 | 522 | 522 | 515 | 516 | 28,000 | 516 |
| 2000-10-05 | 530 | 530 | 524 | 524 | 18,000 | 524 |
| 2000-10-04 | 540 | 540 | 526 | 530 | 34,000 | 530 |
| 2000-10-03 | 580 | 580 | 523 | 534 | 22,000 | 534 |
| 2000-10-02 | 593 | 593 | 574 | 574 | 19,000 | 574 |
| 2000-09-29 | 535 | 554 | 535 | 553 | 25,000 | 553 |
| 2000-09-28 | 526 | 530 | 525 | 525 | 16,000 | 525 |
| 2000-09-27 | 532 | 535 | 525 | 526 | 20,000 | 526 |
| 2000-09-26 | 549 | 549 | 526 | 526 | 26,000 | 526 |
| 2000-09-25 | 569 | 569 | 514 | 514 | 53,000 | 514 |
| 2000-09-22 | 575 | 586 | 570 | 571 | 42,000 | 571 |
| 2000-09-21 | 595 | 596 | 576 | 589 | 103,000 | 589 |
| 2000-09-20 | 640 | 648 | 620 | 625 | 187,000 | 625 |
| 2000-09-19 | 675 | 675 | 630 | 648 | 589,000 | 648 |
| 2000-09-18 | 575 | 575 | 575 | 575 | 121,000 | 575 |
| 2000-09-14 | 496 | 499 | 495 | 495 | 10,000 | 495 |
| 2000-09-13 | 497 | 497 | 495 | 495 | 5,000 | 495 |
| 2000-09-12 | 504 | 504 | 497 | 497 | 2,000 | 497 |
| 2000-09-11 | 496 | 502 | 495 | 495 | 11,000 | 495 |
| 2000-09-08 | 495 | 495 | 491 | 491 | 9,000 | 491 |
| 2000-09-07 | 496 | 496 | 490 | 495 | 6,000 | 495 |
| 2000-09-06 | 490 | 490 | 490 | 490 | 5,000 | 490 |
| 2000-09-05 | 507 | 507 | 491 | 507 | 11,000 | 507 |
| 2000-09-04 | 490 | 490 | 490 | 490 | 3,000 | 490 |
| 2000-09-01 | 500 | 505 | 500 | 505 | 3,000 | 505 |
| 2000-08-31 | 499 | 508 | 499 | 507 | 12,000 | 507 |
| 2000-08-30 | 492 | 499 | 492 | 499 | 2,000 | 499 |
| 2000-08-29 | 509 | 509 | 490 | 490 | 3,000 | 490 |
| 2000-08-28 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 2000-08-25 | 510 | 510 | 501 | 510 | 6,000 | 510 |
| 2000-08-24 | 501 | 510 | 501 | 510 | 7,000 | 510 |
| 2000-08-23 | 500 | 501 | 500 | 501 | 10,000 | 501 |
| 2000-08-22 | 507 | 507 | 506 | 506 | 4,000 | 506 |
| 2000-08-21 | 501 | 509 | 501 | 509 | 4,000 | 509 |
| 2000-08-18 | 518 | 518 | 501 | 501 | 4,000 | 501 |
| 2000-08-17 | 500 | 501 | 500 | 501 | 8,000 | 501 |
| 2000-08-15 | 510 | 510 | 505 | 510 | 22,000 | 510 |
| 2000-08-14 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2000-08-11 | 495 | 510 | 495 | 509 | 7,000 | 509 |
| 2000-08-10 | 510 | 510 | 495 | 495 | 10,000 | 495 |
| 2000-08-09 | 508 | 508 | 500 | 500 | 5,000 | 500 |
| 2000-08-08 | 496 | 509 | 496 | 509 | 5,000 | 509 |
| 2000-08-07 | 499 | 500 | 496 | 496 | 7,000 | 496 |
| 2000-08-04 | 496 | 499 | 496 | 499 | 7,000 | 499 |
| 2000-08-03 | 519 | 519 | 504 | 504 | 8,000 | 504 |
| 2000-08-02 | 529 | 529 | 529 | 529 | 4,000 | 529 |
| 2000-08-01 | 529 | 530 | 524 | 530 | 13,000 | 530 |
| 2000-07-31 | 515 | 530 | 510 | 530 | 29,000 | 530 |
| 2000-07-28 | 510 | 520 | 510 | 514 | 5,000 | 514 |
| 2000-07-27 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 2000-07-26 | 525 | 526 | 510 | 510 | 10,000 | 510 |
| 2000-07-25 | 525 | 526 | 525 | 525 | 8,000 | 525 |
| 2000-07-24 | 530 | 530 | 525 | 525 | 12,000 | 525 |
| 2000-07-21 | 525 | 530 | 525 | 530 | 5,000 | 530 |
| 2000-07-19 | 529 | 539 | 520 | 525 | 15,000 | 525 |
| 2000-07-18 | 530 | 535 | 530 | 535 | 5,000 | 535 |
| 2000-07-17 | 549 | 550 | 535 | 536 | 34,000 | 536 |
| 2000-07-14 | 550 | 550 | 545 | 549 | 19,000 | 549 |
| 2000-07-13 | 555 | 555 | 530 | 530 | 43,000 | 530 |
| 2000-07-12 | 553 | 555 | 544 | 555 | 53,000 | 555 |
| 2000-07-11 | 530 | 543 | 530 | 543 | 26,000 | 543 |
| 2000-07-10 | 520 | 529 | 519 | 529 | 10,000 | 529 |
| 2000-07-07 | 516 | 516 | 515 | 515 | 2,000 | 515 |
| 2000-07-06 | 522 | 522 | 516 | 516 | 3,000 | 516 |
| 2000-07-05 | 527 | 530 | 520 | 530 | 16,000 | 530 |
| 2000-07-04 | 530 | 530 | 520 | 526 | 18,000 | 526 |
| 2000-07-03 | 513 | 530 | 513 | 530 | 17,000 | 530 |
| 2000-06-30 | 520 | 520 | 509 | 510 | 41,000 | 510 |
| 2000-06-29 | 520 | 520 | 507 | 510 | 72,000 | 510 |
| 2000-06-28 | 497 | 500 | 496 | 500 | 21,000 | 500 |
| 2000-06-27 | 485 | 485 | 485 | 485 | 15,000 | 485 |
| 2000-06-26 | 487 | 487 | 485 | 485 | 17,000 | 485 |
| 2000-06-23 | 489 | 489 | 485 | 485 | 5,000 | 485 |
| 2000-06-22 | 489 | 489 | 488 | 489 | 8,000 | 489 |
| 2000-06-21 | 489 | 489 | 486 | 489 | 45,000 | 489 |
| 2000-06-20 | 491 | 491 | 488 | 488 | 23,000 | 488 |
| 2000-06-19 | 489 | 489 | 488 | 488 | 5,000 | 488 |
| 2000-06-16 | 495 | 495 | 489 | 489 | 21,000 | 489 |
| 2000-06-15 | 492 | 500 | 492 | 492 | 38,000 | 492 |
| 2000-06-14 | 491 | 491 | 490 | 490 | 15,000 | 490 |
| 2000-06-13 | 490 | 500 | 490 | 490 | 13,000 | 490 |
| 2000-06-12 | 501 | 501 | 490 | 490 | 12,000 | 490 |
| 2000-06-09 | 492 | 492 | 490 | 490 | 11,000 | 490 |
| 2000-06-08 | 490 | 493 | 490 | 492 | 11,000 | 492 |
| 2000-06-07 | 492 | 492 | 488 | 488 | 53,000 | 488 |
| 2000-06-06 | 490 | 493 | 490 | 492 | 9,000 | 492 |
| 2000-06-05 | 490 | 490 | 490 | 490 | 10,000 | 490 |
| 2000-06-02 | 495 | 516 | 491 | 506 | 9,000 | 506 |
| 2000-06-01 | 491 | 516 | 491 | 493 | 6,000 | 493 |
| 2000-05-31 | 502 | 502 | 485 | 491 | 25,000 | 491 |
| 2000-05-30 | 506 | 507 | 506 | 507 | 3,000 | 507 |
| 2000-05-29 | 506 | 506 | 506 | 506 | 10,000 | 506 |
| 2000-05-26 | 510 | 518 | 504 | 518 | 5,000 | 518 |
| 2000-05-25 | 519 | 527 | 510 | 510 | 12,000 | 510 |
| 2000-05-24 | 507 | 527 | 507 | 513 | 11,000 | 513 |
| 2000-05-23 | 520 | 520 | 506 | 507 | 28,000 | 507 |
| 2000-05-22 | 515 | 515 | 510 | 510 | 7,000 | 510 |
| 2000-05-19 | 534 | 534 | 530 | 530 | 3,000 | 530 |
| 2000-05-18 | 520 | 534 | 516 | 534 | 11,000 | 534 |
| 2000-05-17 | 537 | 560 | 525 | 550 | 36,000 | 550 |
| 2000-05-16 | 536 | 538 | 536 | 538 | 22,000 | 538 |
| 2000-05-15 | 515 | 538 | 515 | 538 | 3,000 | 538 |
| 2000-05-12 | 516 | 516 | 510 | 513 | 3,000 | 513 |
| 2000-05-11 | 510 | 511 | 508 | 508 | 16,000 | 508 |
| 2000-05-10 | 510 | 527 | 510 | 524 | 4,000 | 524 |
| 2000-05-09 | 511 | 513 | 510 | 510 | 30,000 | 510 |
| 2000-05-08 | 502 | 525 | 502 | 510 | 8,000 | 510 |
| 2000-05-02 | 530 | 533 | 530 | 530 | 11,000 | 530 |
| 2000-05-01 | 530 | 530 | 500 | 530 | 9,000 | 530 |
| 2000-04-28 | 500 | 525 | 500 | 518 | 24,000 | 518 |
| 2000-04-27 | 512 | 512 | 510 | 512 | 13,000 | 512 |
| 2000-04-26 | 515 | 515 | 512 | 512 | 3,000 | 512 |
| 2000-04-25 | 510 | 520 | 510 | 511 | 28,000 | 511 |
| 2000-04-24 | 526 | 526 | 508 | 508 | 17,000 | 508 |
| 2000-04-21 | 560 | 560 | 525 | 525 | 18,000 | 525 |
| 2000-04-20 | 530 | 565 | 530 | 557 | 45,000 | 557 |
| 2000-04-19 | 515 | 525 | 502 | 525 | 32,000 | 525 |
| 2000-04-18 | 510 | 515 | 510 | 515 | 7,000 | 515 |
| 2000-04-17 | 510 | 515 | 510 | 510 | 58,000 | 510 |
| 2000-04-14 | 510 | 510 | 510 | 510 | 23,000 | 510 |
| 2000-04-13 | 511 | 520 | 511 | 520 | 11,000 | 520 |
| 2000-04-12 | 505 | 520 | 505 | 510 | 15,000 | 510 |
| 2000-04-11 | 520 | 525 | 500 | 500 | 20,000 | 500 |
| 2000-04-10 | 521 | 521 | 521 | 521 | 2,000 | 521 |
| 2000-04-07 | 520 | 520 | 510 | 515 | 19,000 | 515 |
| 2000-04-06 | 524 | 524 | 505 | 524 | 19,000 | 524 |
| 2000-04-05 | 524 | 525 | 501 | 524 | 23,000 | 524 |
| 2000-04-04 | 505 | 525 | 500 | 525 | 11,000 | 525 |
| 2000-04-03 | 524 | 524 | 501 | 501 | 19,000 | 501 |
| 2000-03-31 | 510 | 524 | 510 | 524 | 29,000 | 524 |
| 2000-03-30 | 517 | 520 | 501 | 510 | 23,000 | 510 |
| 2000-03-29 | 523 | 530 | 517 | 518 | 36,000 | 518 |
| 2000-03-28 | 490 | 525 | 490 | 525 | 25,000 | 525 |
| 2000-03-27 | 460 | 483 | 460 | 480 | 6,000 | 480 |
| 2000-03-24 | 470 | 474 | 460 | 460 | 17,000 | 460 |
| 2000-03-23 | 475 | 475 | 472 | 474 | 10,000 | 474 |
| 2000-03-22 | 473 | 474 | 471 | 474 | 15,000 | 474 |
| 2000-03-21 | 469 | 469 | 468 | 468 | 5,000 | 468 |
| 2000-03-17 | 465 | 479 | 465 | 470 | 10,000 | 470 |
| 2000-03-16 | 459 | 465 | 436 | 464 | 13,000 | 464 |
| 2000-03-15 | 454 | 465 | 454 | 465 | 31,000 | 465 |
| 2000-03-14 | 455 | 455 | 454 | 454 | 8,000 | 454 |
| 2000-03-13 | 440 | 440 | 436 | 436 | 7,000 | 436 |
| 2000-03-10 | 456 | 456 | 436 | 436 | 48,000 | 436 |
| 2000-03-09 | 450 | 450 | 437 | 445 | 11,000 | 445 |
| 2000-03-08 | 454 | 454 | 438 | 438 | 4,000 | 438 |
| 2000-03-07 | 456 | 456 | 452 | 455 | 4,000 | 455 |
| 2000-03-06 | 458 | 459 | 456 | 456 | 7,000 | 456 |
| 2000-03-03 | 440 | 451 | 440 | 450 | 12,000 | 450 |
| 2000-03-02 | 436 | 438 | 435 | 437 | 10,000 | 437 |
| 2000-03-01 | 457 | 457 | 450 | 454 | 18,000 | 454 |
| 2000-02-29 | 435 | 456 | 435 | 456 | 19,000 | 456 |
| 2000-02-28 | 445 | 445 | 436 | 445 | 24,000 | 445 |
| 2000-02-25 | 428 | 439 | 426 | 435 | 8,000 | 435 |
| 2000-02-24 | 420 | 430 | 420 | 428 | 17,000 | 428 |
| 2000-02-23 | 433 | 433 | 422 | 429 | 28,000 | 429 |
| 2000-02-22 | 455 | 455 | 433 | 433 | 15,000 | 433 |
| 2000-02-21 | 460 | 460 | 455 | 455 | 26,000 | 455 |
| 2000-02-18 | 460 | 461 | 460 | 461 | 15,000 | 461 |
| 2000-02-17 | 461 | 465 | 460 | 460 | 15,000 | 460 |
| 2000-02-16 | 460 | 477 | 455 | 474 | 19,000 | 474 |
| 2000-02-15 | 475 | 480 | 470 | 480 | 31,000 | 480 |
| 2000-02-14 | 475 | 476 | 475 | 475 | 6,000 | 475 |
| 2000-02-10 | 470 | 471 | 460 | 471 | 30,000 | 471 |
| 2000-02-09 | 475 | 478 | 470 | 470 | 14,000 | 470 |
| 2000-02-08 | 480 | 480 | 470 | 470 | 13,000 | 470 |
| 2000-02-07 | 480 | 482 | 480 | 480 | 19,000 | 480 |
| 2000-02-04 | 480 | 496 | 480 | 484 | 9,000 | 484 |
| 2000-02-03 | 500 | 500 | 480 | 480 | 5,000 | 480 |
| 2000-02-02 | 496 | 515 | 496 | 500 | 4,000 | 500 |
| 2000-02-01 | 503 | 504 | 503 | 503 | 13,000 | 503 |
| 2000-01-31 | 503 | 510 | 503 | 504 | 16,000 | 504 |
| 2000-01-28 | 503 | 510 | 503 | 510 | 8,000 | 510 |
| 2000-01-27 | 500 | 503 | 500 | 503 | 5,000 | 503 |
| 2000-01-26 | 520 | 528 | 500 | 500 | 20,000 | 500 |
| 2000-01-25 | 481 | 528 | 481 | 525 | 9,000 | 525 |
| 2000-01-24 | 507 | 530 | 507 | 528 | 15,000 | 528 |
| 2000-01-21 | 505 | 505 | 505 | 505 | 6,000 | 505 |
| 2000-01-20 | 495 | 500 | 495 | 500 | 6,000 | 500 |
| 2000-01-19 | 501 | 505 | 495 | 495 | 3,000 | 495 |
| 2000-01-18 | 520 | 520 | 519 | 520 | 9,000 | 520 |
| 2000-01-17 | 525 | 525 | 518 | 519 | 17,000 | 519 |
| 2000-01-14 | 495 | 504 | 495 | 504 | 34,000 | 504 |
| 2000-01-13 | 480 | 485 | 477 | 480 | 21,000 | 480 |
| 2000-01-12 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2000-01-11 | 494 | 495 | 470 | 480 | 6,000 | 480 |
| 2000-01-07 | 460 | 466 | 460 | 466 | 2,000 | 466 |
| 2000-01-06 | 469 | 480 | 460 | 480 | 8,000 | 480 |
| 2000-01-05 | 481 | 481 | 477 | 477 | 26,000 | 477 |
| 2000-01-04 | 481 | 481 | 481 | 481 | 7,000 | 481 |
分割・併合履歴 ： なし
