3001 片倉工業(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 610 | 610 | 602 | 610 | 8,000 | 610 |
| 2001-12-27 | 605 | 605 | 600 | 600 | 39,000 | 600 |
| 2001-12-26 | 611 | 620 | 595 | 612 | 73,000 | 612 |
| 2001-12-25 | 544 | 597 | 544 | 597 | 39,000 | 597 |
| 2001-12-21 | 575 | 577 | 531 | 542 | 93,000 | 542 |
| 2001-12-20 | 553 | 600 | 550 | 580 | 113,000 | 580 |
| 2001-12-19 | 519 | 524 | 514 | 523 | 95,000 | 523 |
| 2001-12-18 | 512 | 528 | 509 | 512 | 148,000 | 512 |
| 2001-12-17 | 547 | 555 | 468 | 508 | 256,000 | 508 |
| 2001-12-14 | 567 | 581 | 561 | 568 | 147,000 | 568 |
| 2001-12-13 | 625 | 626 | 573 | 587 | 118,000 | 587 |
| 2001-12-12 | 620 | 640 | 620 | 626 | 109,000 | 626 |
| 2001-12-11 | 645 | 660 | 600 | 610 | 136,000 | 610 |
| 2001-12-10 | 700 | 702 | 680 | 685 | 88,000 | 685 |
| 2001-12-07 | 750 | 750 | 725 | 730 | 87,000 | 730 |
| 2001-12-06 | 763 | 764 | 748 | 749 | 75,000 | 749 |
| 2001-12-05 | 769 | 769 | 759 | 763 | 51,000 | 763 |
| 2001-12-04 | 771 | 771 | 761 | 769 | 27,000 | 769 |
| 2001-12-03 | 833 | 833 | 771 | 771 | 114,000 | 771 |
| 2001-11-30 | 771 | 771 | 751 | 753 | 66,000 | 753 |
| 2001-11-29 | 785 | 785 | 771 | 772 | 21,000 | 772 |
| 2001-11-28 | 786 | 794 | 786 | 790 | 32,000 | 790 |
| 2001-11-27 | 770 | 790 | 770 | 785 | 17,000 | 785 |
| 2001-11-26 | 780 | 799 | 761 | 761 | 72,000 | 761 |
| 2001-11-22 | 783 | 790 | 776 | 785 | 51,000 | 785 |
| 2001-11-21 | 785 | 788 | 782 | 788 | 35,000 | 788 |
| 2001-11-20 | 801 | 811 | 795 | 795 | 33,000 | 795 |
| 2001-11-19 | 785 | 800 | 785 | 800 | 25,000 | 800 |
| 2001-11-16 | 791 | 825 | 780 | 786 | 85,000 | 786 |
| 2001-11-15 | 800 | 805 | 790 | 800 | 63,000 | 800 |
| 2001-11-14 | 815 | 820 | 800 | 800 | 51,000 | 800 |
| 2001-11-13 | 821 | 825 | 790 | 810 | 41,000 | 810 |
| 2001-11-12 | 850 | 850 | 840 | 840 | 30,000 | 840 |
| 2001-11-09 | 885 | 890 | 850 | 860 | 39,000 | 860 |
| 2001-11-08 | 895 | 907 | 895 | 905 | 28,000 | 905 |
| 2001-11-07 | 905 | 915 | 900 | 915 | 35,000 | 915 |
| 2001-11-06 | 900 | 909 | 900 | 909 | 37,000 | 909 |
| 2001-11-05 | 921 | 921 | 890 | 914 | 31,000 | 914 |
| 2001-11-02 | 900 | 905 | 900 | 900 | 19,000 | 900 |
| 2001-11-01 | 910 | 910 | 880 | 880 | 16,000 | 880 |
| 2001-10-31 | 905 | 910 | 905 | 910 | 18,000 | 910 |
| 2001-10-30 | 918 | 920 | 900 | 905 | 30,000 | 905 |
| 2001-10-29 | 919 | 928 | 910 | 928 | 14,000 | 928 |
| 2001-10-26 | 1,000 | 1,000 | 920 | 920 | 81,000 | 920 |
| 2001-10-25 | 900 | 970 | 900 | 970 | 87,000 | 970 |
| 2001-10-24 | 878 | 885 | 870 | 870 | 35,000 | 870 |
| 2001-10-23 | 863 | 873 | 862 | 873 | 28,000 | 873 |
| 2001-10-22 | 873 | 873 | 860 | 860 | 22,000 | 860 |
| 2001-10-19 | 839 | 881 | 839 | 875 | 33,000 | 875 |
| 2001-10-18 | 841 | 866 | 841 | 859 | 27,000 | 859 |
| 2001-10-17 | 831 | 850 | 831 | 842 | 26,000 | 842 |
| 2001-10-16 | 850 | 855 | 850 | 850 | 20,000 | 850 |
| 2001-10-15 | 830 | 847 | 830 | 847 | 21,000 | 847 |
| 2001-10-12 | 856 | 865 | 842 | 850 | 19,000 | 850 |
| 2001-10-11 | 838 | 850 | 831 | 850 | 47,000 | 850 |
| 2001-10-10 | 800 | 829 | 800 | 828 | 39,000 | 828 |
| 2001-10-09 | 864 | 864 | 801 | 801 | 37,000 | 801 |
| 2001-10-05 | 887 | 887 | 835 | 854 | 29,000 | 854 |
| 2001-10-04 | 840 | 877 | 840 | 877 | 104,000 | 877 |
| 2001-10-03 | 803 | 839 | 803 | 836 | 12,000 | 836 |
| 2001-10-02 | 841 | 841 | 825 | 826 | 24,000 | 826 |
| 2001-10-01 | 842 | 860 | 830 | 842 | 61,000 | 842 |
| 2001-09-28 | 790 | 845 | 776 | 822 | 74,000 | 822 |
| 2001-09-27 | 781 | 795 | 778 | 795 | 33,000 | 795 |
| 2001-09-26 | 730 | 755 | 730 | 751 | 43,000 | 751 |
| 2001-09-25 | 809 | 809 | 770 | 775 | 42,000 | 775 |
| 2001-09-21 | 740 | 828 | 732 | 815 | 193,000 | 815 |
| 2001-09-20 | 816 | 829 | 808 | 809 | 84,000 | 809 |
| 2001-09-19 | 876 | 876 | 850 | 855 | 66,000 | 855 |
| 2001-09-18 | 860 | 888 | 860 | 876 | 40,000 | 876 |
| 2001-09-17 | 867 | 870 | 855 | 865 | 94,000 | 865 |
| 2001-09-14 | 865 | 865 | 864 | 865 | 85,000 | 865 |
| 2001-09-13 | 810 | 835 | 805 | 815 | 123,000 | 815 |
| 2001-09-12 | 854 | 855 | 854 | 854 | 69,000 | 854 |
| 2001-09-11 | 925 | 929 | 900 | 904 | 40,000 | 904 |
| 2001-09-10 | 935 | 959 | 925 | 925 | 38,000 | 925 |
| 2001-09-07 | 917 | 950 | 917 | 935 | 37,000 | 935 |
| 2001-09-06 | 910 | 954 | 901 | 947 | 34,000 | 947 |
| 2001-09-05 | 970 | 970 | 930 | 930 | 21,000 | 930 |
| 2001-09-04 | 950 | 980 | 950 | 970 | 49,000 | 970 |
| 2001-09-03 | 955 | 988 | 955 | 963 | 36,000 | 963 |
| 2001-08-31 | 1,008 | 1,008 | 960 | 979 | 64,000 | 979 |
| 2001-08-30 | 1,000 | 1,019 | 990 | 1,010 | 27,000 | 1,010 |
| 2001-08-29 | 1,080 | 1,080 | 1,038 | 1,038 | 46,000 | 1,038 |
| 2001-08-28 | 1,099 | 1,099 | 1,060 | 1,060 | 58,000 | 1,060 |
| 2001-08-27 | 1,099 | 1,100 | 1,085 | 1,085 | 59,000 | 1,085 |
| 2001-08-24 | 1,085 | 1,085 | 1,050 | 1,050 | 41,000 | 1,050 |
| 2001-08-23 | 1,070 | 1,105 | 1,070 | 1,086 | 193,000 | 1,086 |
| 2001-08-22 | 1,010 | 1,090 | 1,010 | 1,030 | 80,000 | 1,030 |
| 2001-08-21 | 1,040 | 1,050 | 1,011 | 1,017 | 116,000 | 1,017 |
| 2001-08-20 | 1,090 | 1,130 | 981 | 1,108 | 502,000 | 1,108 |
| 2001-08-17 | 996 | 1,050 | 990 | 1,050 | 421,000 | 1,050 |
| 2001-08-16 | 900 | 950 | 890 | 950 | 143,000 | 950 |
| 2001-08-15 | 850 | 860 | 840 | 850 | 42,000 | 850 |
| 2001-08-14 | 834 | 864 | 834 | 850 | 35,000 | 850 |
| 2001-08-13 | 845 | 850 | 819 | 830 | 19,000 | 830 |
| 2001-08-10 | 841 | 857 | 840 | 849 | 19,000 | 849 |
| 2001-08-09 | 880 | 880 | 835 | 835 | 28,000 | 835 |
| 2001-08-08 | 849 | 880 | 830 | 860 | 81,000 | 860 |
| 2001-08-07 | 800 | 829 | 799 | 829 | 22,000 | 829 |
| 2001-08-06 | 835 | 835 | 800 | 800 | 24,000 | 800 |
| 2001-08-03 | 831 | 838 | 825 | 830 | 19,000 | 830 |
| 2001-08-02 | 820 | 837 | 820 | 836 | 23,000 | 836 |
| 2001-08-01 | 840 | 840 | 820 | 825 | 21,000 | 825 |
| 2001-07-31 | 830 | 830 | 810 | 820 | 15,000 | 820 |
| 2001-07-30 | 849 | 849 | 830 | 830 | 55,000 | 830 |
| 2001-07-27 | 847 | 849 | 815 | 849 | 54,000 | 849 |
| 2001-07-26 | 848 | 848 | 821 | 828 | 35,000 | 828 |
| 2001-07-25 | 793 | 838 | 785 | 820 | 59,000 | 820 |
| 2001-07-24 | 720 | 793 | 720 | 793 | 73,000 | 793 |
| 2001-07-23 | 800 | 800 | 730 | 730 | 107,000 | 730 |
| 2001-07-19 | 880 | 880 | 820 | 822 | 88,000 | 822 |
| 2001-07-18 | 902 | 909 | 880 | 881 | 26,000 | 881 |
| 2001-07-17 | 909 | 920 | 900 | 906 | 13,000 | 906 |
| 2001-07-16 | 889 | 910 | 889 | 900 | 62,000 | 900 |
| 2001-07-13 | 908 | 910 | 880 | 889 | 38,000 | 889 |
| 2001-07-12 | 905 | 908 | 881 | 908 | 33,000 | 908 |
| 2001-07-11 | 862 | 909 | 862 | 906 | 73,000 | 906 |
| 2001-07-10 | 901 | 920 | 900 | 902 | 54,000 | 902 |
| 2001-07-09 | 910 | 910 | 885 | 900 | 59,000 | 900 |
| 2001-07-06 | 960 | 992 | 950 | 950 | 88,000 | 950 |
| 2001-07-05 | 970 | 970 | 951 | 970 | 96,000 | 970 |
| 2001-07-04 | 1,039 | 1,039 | 960 | 990 | 108,000 | 990 |
| 2001-07-03 | 1,048 | 1,058 | 1,030 | 1,040 | 102,000 | 1,040 |
| 2001-07-02 | 1,050 | 1,068 | 1,049 | 1,068 | 116,000 | 1,068 |
| 2001-06-29 | 1,101 | 1,118 | 1,095 | 1,106 | 70,000 | 1,106 |
| 2001-06-28 | 1,110 | 1,120 | 1,100 | 1,105 | 75,000 | 1,105 |
| 2001-06-27 | 1,120 | 1,120 | 1,095 | 1,110 | 54,000 | 1,110 |
| 2001-06-26 | 1,130 | 1,130 | 1,095 | 1,120 | 36,000 | 1,120 |
| 2001-06-25 | 1,120 | 1,120 | 1,100 | 1,118 | 21,000 | 1,118 |
| 2001-06-22 | 1,090 | 1,120 | 1,090 | 1,120 | 52,000 | 1,120 |
| 2001-06-21 | 1,077 | 1,090 | 1,060 | 1,090 | 24,000 | 1,090 |
| 2001-06-20 | 1,059 | 1,117 | 1,050 | 1,117 | 76,000 | 1,117 |
| 2001-06-19 | 1,140 | 1,140 | 1,079 | 1,079 | 69,000 | 1,079 |
| 2001-06-18 | 1,121 | 1,164 | 1,120 | 1,122 | 52,000 | 1,122 |
| 2001-06-15 | 1,200 | 1,221 | 1,160 | 1,161 | 250,000 | 1,161 |
| 2001-06-14 | 1,198 | 1,250 | 1,150 | 1,250 | 887,000 | 1,250 |
| 2001-06-13 | 1,097 | 1,199 | 1,083 | 1,198 | 404,000 | 1,198 |
| 2001-06-12 | 1,079 | 1,107 | 1,073 | 1,098 | 204,000 | 1,098 |
| 2001-06-11 | 1,061 | 1,099 | 1,061 | 1,099 | 21,000 | 1,099 |
| 2001-06-08 | 1,100 | 1,100 | 1,065 | 1,070 | 99,000 | 1,070 |
| 2001-06-07 | 1,055 | 1,077 | 1,051 | 1,077 | 62,000 | 1,077 |
| 2001-06-06 | 1,115 | 1,115 | 1,057 | 1,070 | 99,000 | 1,070 |
| 2001-06-05 | 1,075 | 1,100 | 1,055 | 1,100 | 148,000 | 1,100 |
| 2001-06-04 | 1,051 | 1,060 | 1,030 | 1,055 | 45,000 | 1,055 |
| 2001-06-01 | 1,050 | 1,057 | 1,034 | 1,034 | 132,000 | 1,034 |
| 2001-05-31 | 1,050 | 1,059 | 981 | 1,034 | 131,000 | 1,034 |
| 2001-05-30 | 1,080 | 1,100 | 1,063 | 1,086 | 40,000 | 1,086 |
| 2001-05-29 | 1,055 | 1,095 | 1,051 | 1,080 | 62,000 | 1,080 |
| 2001-05-28 | 1,080 | 1,100 | 1,051 | 1,070 | 93,000 | 1,070 |
| 2001-05-25 | 1,121 | 1,145 | 1,091 | 1,115 | 101,000 | 1,115 |
| 2001-05-24 | 1,098 | 1,120 | 1,078 | 1,101 | 95,000 | 1,101 |
| 2001-05-23 | 1,166 | 1,166 | 1,069 | 1,090 | 189,000 | 1,090 |
| 2001-05-22 | 1,094 | 1,148 | 1,080 | 1,146 | 409,000 | 1,146 |
| 2001-05-21 | 1,020 | 1,075 | 1,020 | 1,067 | 169,000 | 1,067 |
| 2001-05-18 | 1,080 | 1,160 | 1,070 | 1,075 | 646,000 | 1,075 |
| 2001-05-17 | 1,100 | 1,100 | 1,040 | 1,070 | 392,000 | 1,070 |
| 2001-05-16 | 999 | 1,072 | 995 | 1,072 | 661,000 | 1,072 |
| 2001-05-15 | 946 | 975 | 930 | 972 | 104,000 | 972 |
| 2001-05-14 | 985 | 985 | 940 | 946 | 111,000 | 946 |
| 2001-05-11 | 959 | 959 | 935 | 936 | 44,000 | 936 |
| 2001-05-10 | 950 | 950 | 928 | 949 | 53,000 | 949 |
| 2001-05-09 | 920 | 950 | 915 | 950 | 68,000 | 950 |
| 2001-05-08 | 963 | 966 | 923 | 928 | 108,000 | 928 |
| 2001-05-07 | 985 | 985 | 962 | 965 | 67,000 | 965 |
| 2001-05-02 | 992 | 995 | 955 | 985 | 162,000 | 985 |
| 2001-05-01 | 955 | 985 | 931 | 962 | 110,000 | 962 |
| 2001-04-27 | 958 | 984 | 953 | 961 | 94,000 | 961 |
| 2001-04-26 | 1,000 | 1,006 | 952 | 957 | 222,000 | 957 |
| 2001-04-25 | 1,015 | 1,034 | 1,000 | 1,000 | 102,000 | 1,000 |
| 2001-04-24 | 1,015 | 1,018 | 1,001 | 1,015 | 65,000 | 1,015 |
| 2001-04-23 | 1,020 | 1,045 | 1,020 | 1,021 | 95,000 | 1,021 |
| 2001-04-20 | 1,008 | 1,049 | 1,005 | 1,036 | 123,000 | 1,036 |
| 2001-04-19 | 1,001 | 1,020 | 1,000 | 1,007 | 118,000 | 1,007 |
| 2001-04-18 | 1,000 | 1,030 | 999 | 1,019 | 174,000 | 1,019 |
| 2001-04-17 | 1,063 | 1,063 | 1,006 | 1,008 | 138,000 | 1,008 |
| 2001-04-16 | 1,025 | 1,085 | 1,020 | 1,033 | 136,000 | 1,033 |
| 2001-04-13 | 1,077 | 1,077 | 1,024 | 1,028 | 155,000 | 1,028 |
| 2001-04-12 | 1,041 | 1,099 | 1,041 | 1,067 | 180,000 | 1,067 |
| 2001-04-11 | 1,100 | 1,138 | 1,040 | 1,061 | 775,000 | 1,061 |
| 2001-04-10 | 990 | 1,087 | 990 | 1,087 | 1,207,000 | 1,087 |
| 2001-04-09 | 980 | 999 | 950 | 987 | 485,000 | 987 |
| 2001-04-06 | 959 | 960 | 910 | 910 | 113,000 | 910 |
| 2001-04-05 | 998 | 998 | 950 | 951 | 359,000 | 951 |
| 2001-04-04 | 897 | 975 | 881 | 968 | 587,000 | 968 |
| 2001-04-03 | 894 | 895 | 871 | 877 | 114,000 | 877 |
| 2001-04-02 | 890 | 899 | 872 | 891 | 83,000 | 891 |
| 2001-03-30 | 889 | 900 | 872 | 880 | 133,000 | 880 |
| 2001-03-29 | 932 | 932 | 890 | 894 | 161,000 | 894 |
| 2001-03-28 | 898 | 949 | 877 | 942 | 378,000 | 942 |
| 2001-03-27 | 900 | 900 | 880 | 894 | 157,000 | 894 |
| 2001-03-26 | 901 | 930 | 875 | 890 | 274,000 | 890 |
| 2001-03-23 | 915 | 915 | 880 | 910 | 202,000 | 910 |
| 2001-03-22 | 909 | 960 | 870 | 925 | 523,000 | 925 |
| 2001-03-21 | 800 | 899 | 786 | 899 | 703,000 | 899 |
| 2001-03-19 | 846 | 850 | 800 | 801 | 441,000 | 801 |
| 2001-03-16 | 915 | 920 | 850 | 866 | 444,000 | 866 |
| 2001-03-15 | 860 | 921 | 858 | 915 | 412,000 | 915 |
| 2001-03-14 | 1,031 | 1,070 | 860 | 900 | 738,000 | 900 |
| 2001-03-13 | 960 | 1,118 | 960 | 1,020 | 1,000,000 | 1,020 |
| 2001-03-12 | 1,000 | 1,070 | 940 | 1,020 | 1,821,000 | 1,020 |
| 2001-03-09 | 900 | 970 | 891 | 970 | 868,000 | 970 |
| 2001-03-08 | 850 | 888 | 830 | 870 | 534,000 | 870 |
| 2001-03-07 | 939 | 960 | 855 | 861 | 1,299,000 | 861 |
| 2001-03-06 | 929 | 929 | 929 | 929 | 231,000 | 929 |
| 2001-03-05 | 799 | 829 | 780 | 829 | 891,000 | 829 |
| 2001-03-02 | 610 | 729 | 600 | 729 | 1,258,000 | 729 |
| 2001-03-01 | 590 | 646 | 580 | 629 | 596,000 | 629 |
| 2001-02-28 | 561 | 575 | 555 | 560 | 117,000 | 560 |
| 2001-02-27 | 550 | 570 | 540 | 560 | 194,000 | 560 |
| 2001-02-26 | 526 | 543 | 521 | 521 | 52,000 | 521 |
| 2001-02-23 | 500 | 520 | 500 | 520 | 51,000 | 520 |
| 2001-02-22 | 500 | 510 | 500 | 500 | 24,000 | 500 |
| 2001-02-21 | 510 | 510 | 496 | 499 | 15,000 | 499 |
| 2001-02-20 | 502 | 505 | 492 | 495 | 23,000 | 495 |
| 2001-02-19 | 505 | 506 | 493 | 493 | 14,000 | 493 |
| 2001-02-16 | 525 | 525 | 495 | 495 | 66,000 | 495 |
| 2001-02-15 | 470 | 536 | 468 | 530 | 63,000 | 530 |
| 2001-02-14 | 464 | 470 | 464 | 468 | 36,000 | 468 |
| 2001-02-13 | 464 | 472 | 464 | 468 | 13,000 | 468 |
| 2001-02-09 | 455 | 461 | 455 | 461 | 12,000 | 461 |
| 2001-02-08 | 455 | 457 | 455 | 456 | 10,000 | 456 |
| 2001-02-07 | 457 | 457 | 456 | 456 | 7,000 | 456 |
| 2001-02-06 | 463 | 463 | 456 | 457 | 13,000 | 457 |
| 2001-02-05 | 466 | 466 | 463 | 463 | 5,000 | 463 |
| 2001-02-02 | 466 | 472 | 466 | 468 | 9,000 | 468 |
| 2001-02-01 | 473 | 474 | 470 | 472 | 10,000 | 472 |
| 2001-01-31 | 463 | 472 | 463 | 467 | 5,000 | 467 |
| 2001-01-30 | 463 | 464 | 463 | 463 | 6,000 | 463 |
| 2001-01-29 | 470 | 470 | 460 | 461 | 9,000 | 461 |
| 2001-01-26 | 479 | 479 | 474 | 474 | 2,000 | 474 |
| 2001-01-25 | 469 | 480 | 468 | 479 | 17,000 | 479 |
| 2001-01-24 | 460 | 466 | 460 | 463 | 6,000 | 463 |
| 2001-01-23 | 457 | 472 | 457 | 472 | 8,000 | 472 |
| 2001-01-22 | 472 | 472 | 472 | 472 | 1,000 | 472 |
| 2001-01-19 | 457 | 482 | 457 | 480 | 7,000 | 480 |
| 2001-01-18 | 455 | 483 | 455 | 482 | 6,000 | 482 |
| 2001-01-17 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2001-01-16 | 460 | 470 | 460 | 470 | 26,000 | 470 |
| 2001-01-15 | 453 | 471 | 453 | 453 | 13,000 | 453 |
| 2001-01-12 | 450 | 460 | 450 | 450 | 24,000 | 450 |
| 2001-01-11 | 456 | 461 | 455 | 460 | 9,000 | 460 |
| 2001-01-10 | 459 | 461 | 455 | 461 | 11,000 | 461 |
| 2001-01-09 | 455 | 455 | 455 | 455 | 5,000 | 455 |
| 2001-01-05 | 473 | 473 | 469 | 471 | 29,000 | 471 |
分割・併合履歴 ： なし
