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
2001-12-286106106026108,000610
2001-12-2760560560060039,000600
2001-12-2661162059561273,000612
2001-12-2554459754459739,000597
2001-12-2157557753154293,000542
2001-12-20553600550580113,000580
2001-12-1951952451452395,000523
2001-12-18512528509512148,000512
2001-12-17547555468508256,000508
2001-12-14567581561568147,000568
2001-12-13625626573587118,000587
2001-12-12620640620626109,000626
2001-12-11645660600610136,000610
2001-12-1070070268068588,000685
2001-12-0775075072573087,000730
2001-12-0676376474874975,000749
2001-12-0576976975976351,000763
2001-12-0477177176176927,000769
2001-12-03833833771771114,000771
2001-11-3077177175175366,000753
2001-11-2978578577177221,000772
2001-11-2878679478679032,000790
2001-11-2777079077078517,000785
2001-11-2678079976176172,000761
2001-11-2278379077678551,000785
2001-11-2178578878278835,000788
2001-11-2080181179579533,000795
2001-11-1978580078580025,000800
2001-11-1679182578078685,000786
2001-11-1580080579080063,000800
2001-11-1481582080080051,000800
2001-11-1382182579081041,000810
2001-11-1285085084084030,000840
2001-11-0988589085086039,000860
2001-11-0889590789590528,000905
2001-11-0790591590091535,000915
2001-11-0690090990090937,000909
2001-11-0592192189091431,000914
2001-11-0290090590090019,000900
2001-11-0191091088088016,000880
2001-10-3190591090591018,000910
2001-10-3091892090090530,000905
2001-10-2991992891092814,000928
2001-10-261,0001,00092092081,000920
2001-10-2590097090097087,000970
2001-10-2487888587087035,000870
2001-10-2386387386287328,000873
2001-10-2287387386086022,000860
2001-10-1983988183987533,000875
2001-10-1884186684185927,000859
2001-10-1783185083184226,000842
2001-10-1685085585085020,000850
2001-10-1583084783084721,000847
2001-10-1285686584285019,000850
2001-10-1183885083185047,000850
2001-10-1080082980082839,000828
2001-10-0986486480180137,000801
2001-10-0588788783585429,000854
2001-10-04840877840877104,000877
2001-10-0380383980383612,000836
2001-10-0284184182582624,000826
2001-10-0184286083084261,000842
2001-09-2879084577682274,000822
2001-09-2778179577879533,000795
2001-09-2673075573075143,000751
2001-09-2580980977077542,000775
2001-09-21740828732815193,000815
2001-09-2081682980880984,000809
2001-09-1987687685085566,000855
2001-09-1886088886087640,000876
2001-09-1786787085586594,000865
2001-09-1486586586486585,000865
2001-09-13810835805815123,000815
2001-09-1285485585485469,000854
2001-09-1192592990090440,000904
2001-09-1093595992592538,000925
2001-09-0791795091793537,000935
2001-09-0691095490194734,000947
2001-09-0597097093093021,000930
2001-09-0495098095097049,000970
2001-09-0395598895596336,000963
2001-08-311,0081,00896097964,000979
2001-08-301,0001,0199901,01027,0001,010
2001-08-291,0801,0801,0381,03846,0001,038
2001-08-281,0991,0991,0601,06058,0001,060
2001-08-271,0991,1001,0851,08559,0001,085
2001-08-241,0851,0851,0501,05041,0001,050
2001-08-231,0701,1051,0701,086193,0001,086
2001-08-221,0101,0901,0101,03080,0001,030
2001-08-211,0401,0501,0111,017116,0001,017
2001-08-201,0901,1309811,108502,0001,108
2001-08-179961,0509901,050421,0001,050
2001-08-16900950890950143,000950
2001-08-1585086084085042,000850
2001-08-1483486483485035,000850
2001-08-1384585081983019,000830
2001-08-1084185784084919,000849
2001-08-0988088083583528,000835
2001-08-0884988083086081,000860
2001-08-0780082979982922,000829
2001-08-0683583580080024,000800
2001-08-0383183882583019,000830
2001-08-0282083782083623,000836
2001-08-0184084082082521,000825
2001-07-3183083081082015,000820
2001-07-3084984983083055,000830
2001-07-2784784981584954,000849
2001-07-2684884882182835,000828
2001-07-2579383878582059,000820
2001-07-2472079372079373,000793
2001-07-23800800730730107,000730
2001-07-1988088082082288,000822
2001-07-1890290988088126,000881
2001-07-1790992090090613,000906
2001-07-1688991088990062,000900
2001-07-1390891088088938,000889
2001-07-1290590888190833,000908
2001-07-1186290986290673,000906
2001-07-1090192090090254,000902
2001-07-0991091088590059,000900
2001-07-0696099295095088,000950
2001-07-0597097095197096,000970
2001-07-041,0391,039960990108,000990
2001-07-031,0481,0581,0301,040102,0001,040
2001-07-021,0501,0681,0491,068116,0001,068
2001-06-291,1011,1181,0951,10670,0001,106
2001-06-281,1101,1201,1001,10575,0001,105
2001-06-271,1201,1201,0951,11054,0001,110
2001-06-261,1301,1301,0951,12036,0001,120
2001-06-251,1201,1201,1001,11821,0001,118
2001-06-221,0901,1201,0901,12052,0001,120
2001-06-211,0771,0901,0601,09024,0001,090
2001-06-201,0591,1171,0501,11776,0001,117
2001-06-191,1401,1401,0791,07969,0001,079
2001-06-181,1211,1641,1201,12252,0001,122
2001-06-151,2001,2211,1601,161250,0001,161
2001-06-141,1981,2501,1501,250887,0001,250
2001-06-131,0971,1991,0831,198404,0001,198
2001-06-121,0791,1071,0731,098204,0001,098
2001-06-111,0611,0991,0611,09921,0001,099
2001-06-081,1001,1001,0651,07099,0001,070
2001-06-071,0551,0771,0511,07762,0001,077
2001-06-061,1151,1151,0571,07099,0001,070
2001-06-051,0751,1001,0551,100148,0001,100
2001-06-041,0511,0601,0301,05545,0001,055
2001-06-011,0501,0571,0341,034132,0001,034
2001-05-311,0501,0599811,034131,0001,034
2001-05-301,0801,1001,0631,08640,0001,086
2001-05-291,0551,0951,0511,08062,0001,080
2001-05-281,0801,1001,0511,07093,0001,070
2001-05-251,1211,1451,0911,115101,0001,115
2001-05-241,0981,1201,0781,10195,0001,101
2001-05-231,1661,1661,0691,090189,0001,090
2001-05-221,0941,1481,0801,146409,0001,146
2001-05-211,0201,0751,0201,067169,0001,067
2001-05-181,0801,1601,0701,075646,0001,075
2001-05-171,1001,1001,0401,070392,0001,070
2001-05-169991,0729951,072661,0001,072
2001-05-15946975930972104,000972
2001-05-14985985940946111,000946
2001-05-1195995993593644,000936
2001-05-1095095092894953,000949
2001-05-0992095091595068,000950
2001-05-08963966923928108,000928
2001-05-0798598596296567,000965
2001-05-02992995955985162,000985
2001-05-01955985931962110,000962
2001-04-2795898495396194,000961
2001-04-261,0001,006952957222,000957
2001-04-251,0151,0341,0001,000102,0001,000
2001-04-241,0151,0181,0011,01565,0001,015
2001-04-231,0201,0451,0201,02195,0001,021
2001-04-201,0081,0491,0051,036123,0001,036
2001-04-191,0011,0201,0001,007118,0001,007
2001-04-181,0001,0309991,019174,0001,019
2001-04-171,0631,0631,0061,008138,0001,008
2001-04-161,0251,0851,0201,033136,0001,033
2001-04-131,0771,0771,0241,028155,0001,028
2001-04-121,0411,0991,0411,067180,0001,067
2001-04-111,1001,1381,0401,061775,0001,061
2001-04-109901,0879901,0871,207,0001,087
2001-04-09980999950987485,000987
2001-04-06959960910910113,000910
2001-04-05998998950951359,000951
2001-04-04897975881968587,000968
2001-04-03894895871877114,000877
2001-04-0289089987289183,000891
2001-03-30889900872880133,000880
2001-03-29932932890894161,000894
2001-03-28898949877942378,000942
2001-03-27900900880894157,000894
2001-03-26901930875890274,000890
2001-03-23915915880910202,000910
2001-03-22909960870925523,000925
2001-03-21800899786899703,000899
2001-03-19846850800801441,000801
2001-03-16915920850866444,000866
2001-03-15860921858915412,000915
2001-03-141,0311,070860900738,000900
2001-03-139601,1189601,0201,000,0001,020
2001-03-121,0001,0709401,0201,821,0001,020
2001-03-09900970891970868,000970
2001-03-08850888830870534,000870
2001-03-079399608558611,299,000861
2001-03-06929929929929231,000929
2001-03-05799829780829891,000829
2001-03-026107296007291,258,000729
2001-03-01590646580629596,000629
2001-02-28561575555560117,000560
2001-02-27550570540560194,000560
2001-02-2652654352152152,000521
2001-02-2350052050052051,000520
2001-02-2250051050050024,000500
2001-02-2151051049649915,000499
2001-02-2050250549249523,000495
2001-02-1950550649349314,000493
2001-02-1652552549549566,000495
2001-02-1547053646853063,000530
2001-02-1446447046446836,000468
2001-02-1346447246446813,000468
2001-02-0945546145546112,000461
2001-02-0845545745545610,000456
2001-02-074574574564567,000456
2001-02-0646346345645713,000457
2001-02-054664664634635,000463
2001-02-024664724664689,000468
2001-02-0147347447047210,000472
2001-01-314634724634675,000467
2001-01-304634644634636,000463
2001-01-294704704604619,000461
2001-01-264794794744742,000474
2001-01-2546948046847917,000479
2001-01-244604664604636,000463
2001-01-234574724574728,000472
2001-01-224724724724721,000472
2001-01-194574824574807,000480
2001-01-184554834554826,000482
2001-01-174704704704701,000470
2001-01-1646047046047026,000470
2001-01-1545347145345313,000453
2001-01-1245046045045024,000450
2001-01-114564614554609,000460
2001-01-1045946145546111,000461
2001-01-094554554554555,000455
2001-01-0547347346947129,000471

分割・併合履歴 : なし