3001 片倉工業(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 517 | 521 | 517 | 518 | 5,000 | 518 |
| 2002-12-27 | 525 | 525 | 516 | 524 | 38,000 | 524 |
| 2002-12-26 | 522 | 522 | 512 | 515 | 47,000 | 515 |
| 2002-12-25 | 521 | 521 | 512 | 512 | 35,000 | 512 |
| 2002-12-24 | 513 | 530 | 510 | 513 | 64,000 | 513 |
| 2002-12-20 | 510 | 515 | 510 | 513 | 49,000 | 513 |
| 2002-12-19 | 513 | 516 | 511 | 514 | 33,000 | 514 |
| 2002-12-18 | 539 | 539 | 510 | 520 | 36,000 | 520 |
| 2002-12-17 | 525 | 532 | 525 | 531 | 69,000 | 531 |
| 2002-12-16 | 525 | 530 | 521 | 525 | 57,000 | 525 |
| 2002-12-13 | 520 | 538 | 520 | 525 | 68,000 | 525 |
| 2002-12-12 | 545 | 554 | 545 | 550 | 33,000 | 550 |
| 2002-12-11 | 563 | 563 | 542 | 551 | 26,000 | 551 |
| 2002-12-10 | 559 | 570 | 559 | 559 | 27,000 | 559 |
| 2002-12-09 | 560 | 560 | 559 | 559 | 7,000 | 559 |
| 2002-12-06 | 569 | 569 | 555 | 559 | 24,000 | 559 |
| 2002-12-05 | 565 | 572 | 562 | 569 | 12,000 | 569 |
| 2002-12-04 | 587 | 587 | 560 | 574 | 47,000 | 574 |
| 2002-12-03 | 589 | 598 | 584 | 587 | 44,000 | 587 |
| 2002-12-02 | 575 | 588 | 575 | 588 | 66,000 | 588 |
| 2002-11-29 | 590 | 605 | 584 | 595 | 59,000 | 595 |
| 2002-11-28 | 585 | 608 | 585 | 600 | 15,000 | 600 |
| 2002-11-27 | 587 | 599 | 580 | 580 | 20,000 | 580 |
| 2002-11-26 | 601 | 601 | 580 | 589 | 16,000 | 589 |
| 2002-11-25 | 581 | 599 | 580 | 580 | 33,000 | 580 |
| 2002-11-22 | 580 | 580 | 570 | 580 | 29,000 | 580 |
| 2002-11-21 | 544 | 565 | 544 | 550 | 44,000 | 550 |
| 2002-11-20 | 525 | 545 | 525 | 545 | 22,000 | 545 |
| 2002-11-19 | 549 | 549 | 530 | 545 | 60,000 | 545 |
| 2002-11-18 | 560 | 560 | 549 | 549 | 40,000 | 549 |
| 2002-11-15 | 541 | 571 | 541 | 555 | 18,000 | 555 |
| 2002-11-14 | 568 | 568 | 530 | 536 | 20,000 | 536 |
| 2002-11-13 | 599 | 599 | 565 | 566 | 21,000 | 566 |
| 2002-11-12 | 599 | 602 | 599 | 602 | 17,000 | 602 |
| 2002-11-11 | 610 | 610 | 600 | 601 | 31,000 | 601 |
| 2002-11-08 | 615 | 616 | 610 | 616 | 29,000 | 616 |
| 2002-11-07 | 627 | 627 | 615 | 619 | 13,000 | 619 |
| 2002-11-06 | 625 | 628 | 620 | 627 | 14,000 | 627 |
| 2002-11-05 | 619 | 620 | 618 | 620 | 24,000 | 620 |
| 2002-11-01 | 624 | 625 | 614 | 619 | 11,000 | 619 |
| 2002-10-31 | 630 | 630 | 614 | 614 | 14,000 | 614 |
| 2002-10-30 | 621 | 627 | 614 | 627 | 15,000 | 627 |
| 2002-10-29 | 610 | 625 | 610 | 624 | 13,000 | 624 |
| 2002-10-28 | 615 | 620 | 602 | 620 | 18,000 | 620 |
| 2002-10-25 | 606 | 615 | 599 | 615 | 55,000 | 615 |
| 2002-10-24 | 613 | 613 | 601 | 606 | 17,000 | 606 |
| 2002-10-23 | 617 | 620 | 605 | 613 | 9,000 | 613 |
| 2002-10-22 | 640 | 640 | 608 | 611 | 29,000 | 611 |
| 2002-10-21 | 625 | 645 | 620 | 622 | 39,000 | 622 |
| 2002-10-18 | 622 | 624 | 612 | 615 | 28,000 | 615 |
| 2002-10-17 | 624 | 625 | 610 | 620 | 12,000 | 620 |
| 2002-10-16 | 625 | 625 | 611 | 611 | 22,000 | 611 |
| 2002-10-15 | 616 | 628 | 602 | 618 | 43,000 | 618 |
| 2002-10-11 | 600 | 630 | 600 | 616 | 20,000 | 616 |
| 2002-10-10 | 580 | 598 | 560 | 598 | 32,000 | 598 |
| 2002-10-09 | 620 | 620 | 600 | 600 | 41,000 | 600 |
| 2002-10-08 | 601 | 620 | 601 | 618 | 67,000 | 618 |
| 2002-10-07 | 680 | 682 | 615 | 635 | 38,000 | 635 |
| 2002-10-04 | 683 | 688 | 682 | 682 | 12,000 | 682 |
| 2002-10-03 | 693 | 700 | 683 | 683 | 21,000 | 683 |
| 2002-10-02 | 703 | 703 | 692 | 693 | 13,000 | 693 |
| 2002-10-01 | 731 | 731 | 691 | 700 | 29,000 | 700 |
| 2002-09-30 | 744 | 744 | 731 | 731 | 9,000 | 731 |
| 2002-09-27 | 726 | 759 | 713 | 744 | 57,000 | 744 |
| 2002-09-26 | 693 | 720 | 692 | 720 | 21,000 | 720 |
| 2002-09-25 | 693 | 694 | 683 | 692 | 9,000 | 692 |
| 2002-09-24 | 707 | 707 | 681 | 692 | 12,000 | 692 |
| 2002-09-20 | 706 | 720 | 687 | 687 | 25,000 | 687 |
| 2002-09-19 | 729 | 729 | 691 | 696 | 88,000 | 696 |
| 2002-09-18 | 698 | 700 | 698 | 699 | 21,000 | 699 |
| 2002-09-17 | 700 | 700 | 690 | 698 | 19,000 | 698 |
| 2002-09-13 | 686 | 690 | 680 | 680 | 55,000 | 680 |
| 2002-09-12 | 689 | 689 | 680 | 689 | 22,000 | 689 |
| 2002-09-11 | 690 | 691 | 685 | 689 | 10,000 | 689 |
| 2002-09-10 | 700 | 700 | 690 | 698 | 12,000 | 698 |
| 2002-09-09 | 700 | 700 | 682 | 682 | 6,000 | 682 |
| 2002-09-06 | 687 | 690 | 680 | 690 | 13,000 | 690 |
| 2002-09-05 | 695 | 700 | 677 | 700 | 36,000 | 700 |
| 2002-09-04 | 720 | 720 | 690 | 691 | 51,000 | 691 |
| 2002-09-03 | 725 | 725 | 704 | 721 | 46,000 | 721 |
| 2002-09-02 | 734 | 734 | 705 | 725 | 20,000 | 725 |
| 2002-08-30 | 729 | 746 | 713 | 739 | 30,000 | 739 |
| 2002-08-29 | 733 | 733 | 717 | 719 | 16,000 | 719 |
| 2002-08-28 | 737 | 737 | 718 | 723 | 19,000 | 723 |
| 2002-08-27 | 730 | 737 | 721 | 737 | 12,000 | 737 |
| 2002-08-26 | 736 | 745 | 725 | 745 | 16,000 | 745 |
| 2002-08-23 | 741 | 748 | 736 | 736 | 12,000 | 736 |
| 2002-08-22 | 729 | 740 | 724 | 740 | 27,000 | 740 |
| 2002-08-21 | 735 | 735 | 718 | 728 | 20,000 | 728 |
| 2002-08-20 | 731 | 735 | 720 | 725 | 13,000 | 725 |
| 2002-08-19 | 731 | 731 | 712 | 714 | 26,000 | 714 |
| 2002-08-16 | 737 | 739 | 730 | 731 | 30,000 | 731 |
| 2002-08-15 | 758 | 759 | 734 | 736 | 16,000 | 736 |
| 2002-08-14 | 730 | 737 | 727 | 731 | 14,000 | 731 |
| 2002-08-13 | 744 | 744 | 736 | 738 | 12,000 | 738 |
| 2002-08-12 | 775 | 775 | 744 | 744 | 17,000 | 744 |
| 2002-08-09 | 758 | 770 | 747 | 770 | 25,000 | 770 |
| 2002-08-08 | 730 | 750 | 724 | 724 | 16,000 | 724 |
| 2002-08-07 | 720 | 725 | 720 | 725 | 13,000 | 725 |
| 2002-08-06 | 720 | 721 | 716 | 720 | 22,000 | 720 |
| 2002-08-05 | 721 | 723 | 716 | 716 | 14,000 | 716 |
| 2002-08-02 | 703 | 716 | 701 | 711 | 35,000 | 711 |
| 2002-08-01 | 755 | 755 | 725 | 725 | 15,000 | 725 |
| 2002-07-31 | 735 | 760 | 730 | 760 | 8,000 | 760 |
| 2002-07-30 | 735 | 738 | 735 | 738 | 10,000 | 738 |
| 2002-07-29 | 729 | 745 | 729 | 730 | 24,000 | 730 |
| 2002-07-26 | 780 | 780 | 720 | 735 | 24,000 | 735 |
| 2002-07-25 | 774 | 790 | 770 | 784 | 29,000 | 784 |
| 2002-07-24 | 750 | 774 | 741 | 764 | 23,000 | 764 |
| 2002-07-23 | 715 | 750 | 715 | 750 | 23,000 | 750 |
| 2002-07-22 | 739 | 740 | 690 | 715 | 20,000 | 715 |
| 2002-07-19 | 749 | 751 | 743 | 743 | 14,000 | 743 |
| 2002-07-18 | 751 | 752 | 741 | 748 | 42,000 | 748 |
| 2002-07-17 | 740 | 754 | 740 | 750 | 16,000 | 750 |
| 2002-07-16 | 750 | 751 | 740 | 740 | 44,000 | 740 |
| 2002-07-15 | 785 | 785 | 768 | 768 | 16,000 | 768 |
| 2002-07-12 | 800 | 800 | 781 | 785 | 15,000 | 785 |
| 2002-07-11 | 791 | 792 | 777 | 777 | 37,000 | 777 |
| 2002-07-10 | 806 | 806 | 791 | 791 | 16,000 | 791 |
| 2002-07-09 | 798 | 809 | 798 | 809 | 3,000 | 809 |
| 2002-07-08 | 840 | 840 | 787 | 788 | 21,000 | 788 |
| 2002-07-05 | 810 | 834 | 810 | 821 | 152,000 | 821 |
| 2002-07-04 | 801 | 810 | 798 | 800 | 57,000 | 800 |
| 2002-07-03 | 753 | 815 | 752 | 791 | 55,000 | 791 |
| 2002-07-02 | 752 | 768 | 752 | 752 | 49,000 | 752 |
| 2002-07-01 | 771 | 771 | 752 | 752 | 10,000 | 752 |
| 2002-06-28 | 750 | 770 | 750 | 770 | 25,000 | 770 |
| 2002-06-27 | 751 | 761 | 745 | 755 | 60,000 | 755 |
| 2002-06-26 | 754 | 758 | 750 | 751 | 30,000 | 751 |
| 2002-06-25 | 780 | 780 | 779 | 779 | 9,000 | 779 |
| 2002-06-24 | 751 | 789 | 749 | 780 | 32,000 | 780 |
| 2002-06-21 | 757 | 765 | 750 | 750 | 34,000 | 750 |
| 2002-06-20 | 750 | 758 | 750 | 758 | 52,000 | 758 |
| 2002-06-19 | 759 | 765 | 750 | 750 | 26,000 | 750 |
| 2002-06-18 | 750 | 782 | 750 | 758 | 47,000 | 758 |
| 2002-06-17 | 791 | 791 | 740 | 740 | 49,000 | 740 |
| 2002-06-14 | 800 | 803 | 791 | 791 | 117,000 | 791 |
| 2002-06-13 | 825 | 830 | 810 | 810 | 49,000 | 810 |
| 2002-06-12 | 830 | 832 | 823 | 830 | 27,000 | 830 |
| 2002-06-11 | 850 | 855 | 845 | 850 | 17,000 | 850 |
| 2002-06-10 | 831 | 833 | 830 | 830 | 25,000 | 830 |
| 2002-06-07 | 831 | 831 | 820 | 831 | 24,000 | 831 |
| 2002-06-06 | 856 | 860 | 831 | 831 | 54,000 | 831 |
| 2002-06-05 | 885 | 885 | 855 | 855 | 36,000 | 855 |
| 2002-06-04 | 856 | 875 | 856 | 875 | 24,000 | 875 |
| 2002-06-03 | 870 | 881 | 870 | 876 | 36,000 | 876 |
| 2002-05-31 | 891 | 900 | 890 | 890 | 36,000 | 890 |
| 2002-05-30 | 901 | 901 | 893 | 893 | 5,000 | 893 |
| 2002-05-29 | 896 | 899 | 885 | 893 | 47,000 | 893 |
| 2002-05-28 | 930 | 930 | 861 | 867 | 137,000 | 867 |
| 2002-05-27 | 905 | 938 | 899 | 910 | 187,000 | 910 |
| 2002-05-24 | 860 | 899 | 856 | 885 | 114,000 | 885 |
| 2002-05-23 | 852 | 867 | 849 | 850 | 35,000 | 850 |
| 2002-05-22 | 859 | 865 | 849 | 850 | 22,000 | 850 |
| 2002-05-21 | 870 | 870 | 851 | 859 | 8,000 | 859 |
| 2002-05-20 | 850 | 860 | 840 | 860 | 29,000 | 860 |
| 2002-05-17 | 870 | 870 | 846 | 846 | 24,000 | 846 |
| 2002-05-16 | 845 | 850 | 833 | 850 | 35,000 | 850 |
| 2002-05-15 | 831 | 847 | 831 | 842 | 32,000 | 842 |
| 2002-05-14 | 853 | 853 | 830 | 830 | 23,000 | 830 |
| 2002-05-13 | 852 | 856 | 841 | 842 | 33,000 | 842 |
| 2002-05-10 | 865 | 870 | 850 | 851 | 28,000 | 851 |
| 2002-05-09 | 889 | 889 | 855 | 855 | 18,000 | 855 |
| 2002-05-08 | 847 | 880 | 846 | 879 | 49,000 | 879 |
| 2002-05-07 | 875 | 875 | 845 | 847 | 16,000 | 847 |
| 2002-05-02 | 885 | 899 | 875 | 880 | 34,000 | 880 |
| 2002-05-01 | 847 | 900 | 832 | 875 | 124,000 | 875 |
| 2002-04-30 | 860 | 862 | 833 | 847 | 35,000 | 847 |
| 2002-04-26 | 900 | 900 | 850 | 860 | 125,000 | 860 |
| 2002-04-25 | 888 | 920 | 888 | 910 | 80,000 | 910 |
| 2002-04-24 | 885 | 904 | 885 | 885 | 69,000 | 885 |
| 2002-04-23 | 929 | 948 | 903 | 904 | 163,000 | 904 |
| 2002-04-22 | 901 | 948 | 901 | 920 | 232,000 | 920 |
| 2002-04-19 | 921 | 921 | 880 | 900 | 246,000 | 900 |
| 2002-04-18 | 833 | 931 | 832 | 919 | 710,000 | 919 |
| 2002-04-17 | 841 | 861 | 830 | 831 | 266,000 | 831 |
| 2002-04-16 | 780 | 849 | 778 | 840 | 205,000 | 840 |
| 2002-04-15 | 778 | 782 | 765 | 780 | 122,000 | 780 |
| 2002-04-12 | 751 | 778 | 751 | 778 | 78,000 | 778 |
| 2002-04-11 | 760 | 775 | 742 | 750 | 20,000 | 750 |
| 2002-04-10 | 741 | 760 | 738 | 745 | 48,000 | 745 |
| 2002-04-09 | 780 | 780 | 761 | 761 | 20,000 | 761 |
| 2002-04-08 | 779 | 795 | 771 | 776 | 37,000 | 776 |
| 2002-04-05 | 757 | 777 | 756 | 777 | 27,000 | 777 |
| 2002-04-04 | 765 | 780 | 758 | 758 | 24,000 | 758 |
| 2002-04-03 | 766 | 775 | 763 | 775 | 16,000 | 775 |
| 2002-04-02 | 746 | 780 | 746 | 766 | 29,000 | 766 |
| 2002-04-01 | 804 | 804 | 745 | 746 | 48,000 | 746 |
| 2002-03-29 | 790 | 808 | 771 | 808 | 147,000 | 808 |
| 2002-03-28 | 822 | 835 | 815 | 820 | 220,000 | 820 |
| 2002-03-27 | 797 | 827 | 787 | 821 | 327,000 | 821 |
| 2002-03-26 | 754 | 802 | 754 | 802 | 255,000 | 802 |
| 2002-03-25 | 747 | 776 | 738 | 774 | 168,000 | 774 |
| 2002-03-22 | 711 | 730 | 709 | 729 | 99,000 | 729 |
| 2002-03-20 | 710 | 725 | 709 | 709 | 129,000 | 709 |
| 2002-03-19 | 706 | 710 | 699 | 709 | 115,000 | 709 |
| 2002-03-18 | 682 | 690 | 681 | 686 | 60,000 | 686 |
| 2002-03-15 | 669 | 679 | 669 | 678 | 43,000 | 678 |
| 2002-03-14 | 666 | 679 | 660 | 661 | 65,000 | 661 |
| 2002-03-13 | 712 | 715 | 682 | 685 | 92,000 | 685 |
| 2002-03-12 | 669 | 730 | 660 | 710 | 174,000 | 710 |
| 2002-03-11 | 651 | 670 | 650 | 659 | 86,000 | 659 |
| 2002-03-08 | 630 | 645 | 630 | 644 | 117,000 | 644 |
| 2002-03-07 | 641 | 645 | 630 | 645 | 60,000 | 645 |
| 2002-03-06 | 640 | 650 | 640 | 641 | 46,000 | 641 |
| 2002-03-05 | 670 | 675 | 640 | 643 | 84,000 | 643 |
| 2002-03-04 | 659 | 665 | 645 | 663 | 141,000 | 663 |
| 2002-03-01 | 620 | 625 | 600 | 615 | 115,000 | 615 |
| 2002-02-28 | 660 | 660 | 620 | 640 | 131,000 | 640 |
| 2002-02-27 | 592 | 630 | 592 | 630 | 137,000 | 630 |
| 2002-02-26 | 575 | 578 | 561 | 578 | 90,000 | 578 |
| 2002-02-25 | 577 | 595 | 575 | 595 | 28,000 | 595 |
| 2002-02-22 | 566 | 589 | 566 | 575 | 40,000 | 575 |
| 2002-02-21 | 569 | 580 | 569 | 576 | 28,000 | 576 |
| 2002-02-20 | 575 | 575 | 570 | 571 | 19,000 | 571 |
| 2002-02-19 | 592 | 592 | 571 | 582 | 30,000 | 582 |
| 2002-02-18 | 583 | 592 | 582 | 582 | 19,000 | 582 |
| 2002-02-15 | 579 | 585 | 577 | 582 | 45,000 | 582 |
| 2002-02-14 | 575 | 597 | 575 | 577 | 58,000 | 577 |
| 2002-02-13 | 553 | 575 | 553 | 574 | 22,000 | 574 |
| 2002-02-12 | 551 | 570 | 547 | 553 | 35,000 | 553 |
| 2002-02-08 | 530 | 550 | 520 | 545 | 49,000 | 545 |
| 2002-02-07 | 500 | 519 | 500 | 510 | 30,000 | 510 |
| 2002-02-06 | 503 | 505 | 500 | 504 | 69,000 | 504 |
| 2002-02-05 | 501 | 510 | 500 | 506 | 54,000 | 506 |
| 2002-02-04 | 510 | 515 | 503 | 503 | 33,000 | 503 |
| 2002-02-01 | 554 | 554 | 510 | 522 | 50,000 | 522 |
| 2002-01-31 | 551 | 555 | 550 | 551 | 38,000 | 551 |
| 2002-01-30 | 570 | 570 | 550 | 554 | 37,000 | 554 |
| 2002-01-29 | 577 | 587 | 570 | 570 | 32,000 | 570 |
| 2002-01-28 | 574 | 580 | 574 | 577 | 26,000 | 577 |
| 2002-01-25 | 575 | 585 | 574 | 575 | 26,000 | 575 |
| 2002-01-24 | 575 | 595 | 574 | 585 | 21,000 | 585 |
| 2002-01-23 | 582 | 590 | 576 | 590 | 27,000 | 590 |
| 2002-01-22 | 594 | 594 | 581 | 582 | 15,000 | 582 |
| 2002-01-21 | 599 | 599 | 576 | 596 | 31,000 | 596 |
| 2002-01-18 | 593 | 600 | 590 | 600 | 25,000 | 600 |
| 2002-01-17 | 580 | 583 | 574 | 574 | 56,000 | 574 |
| 2002-01-16 | 598 | 601 | 574 | 576 | 91,000 | 576 |
| 2002-01-15 | 591 | 601 | 590 | 596 | 65,000 | 596 |
| 2002-01-11 | 604 | 604 | 572 | 590 | 47,000 | 590 |
| 2002-01-10 | 594 | 600 | 586 | 586 | 19,000 | 586 |
| 2002-01-09 | 580 | 586 | 571 | 586 | 20,000 | 586 |
| 2002-01-08 | 605 | 607 | 590 | 599 | 34,000 | 599 |
| 2002-01-07 | 625 | 634 | 611 | 611 | 26,000 | 611 |
| 2002-01-04 | 640 | 640 | 624 | 624 | 11,000 | 624 |
分割・併合履歴 ： なし
