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
2002-12-305175215175185,000518
2002-12-2752552551652438,000524
2002-12-2652252251251547,000515
2002-12-2552152151251235,000512
2002-12-2451353051051364,000513
2002-12-2051051551051349,000513
2002-12-1951351651151433,000514
2002-12-1853953951052036,000520
2002-12-1752553252553169,000531
2002-12-1652553052152557,000525
2002-12-1352053852052568,000525
2002-12-1254555454555033,000550
2002-12-1156356354255126,000551
2002-12-1055957055955927,000559
2002-12-095605605595597,000559
2002-12-0656956955555924,000559
2002-12-0556557256256912,000569
2002-12-0458758756057447,000574
2002-12-0358959858458744,000587
2002-12-0257558857558866,000588
2002-11-2959060558459559,000595
2002-11-2858560858560015,000600
2002-11-2758759958058020,000580
2002-11-2660160158058916,000589
2002-11-2558159958058033,000580
2002-11-2258058057058029,000580
2002-11-2154456554455044,000550
2002-11-2052554552554522,000545
2002-11-1954954953054560,000545
2002-11-1856056054954940,000549
2002-11-1554157154155518,000555
2002-11-1456856853053620,000536
2002-11-1359959956556621,000566
2002-11-1259960259960217,000602
2002-11-1161061060060131,000601
2002-11-0861561661061629,000616
2002-11-0762762761561913,000619
2002-11-0662562862062714,000627
2002-11-0561962061862024,000620
2002-11-0162462561461911,000619
2002-10-3163063061461414,000614
2002-10-3062162761462715,000627
2002-10-2961062561062413,000624
2002-10-2861562060262018,000620
2002-10-2560661559961555,000615
2002-10-2461361360160617,000606
2002-10-236176206056139,000613
2002-10-2264064060861129,000611
2002-10-2162564562062239,000622
2002-10-1862262461261528,000615
2002-10-1762462561062012,000620
2002-10-1662562561161122,000611
2002-10-1561662860261843,000618
2002-10-1160063060061620,000616
2002-10-1058059856059832,000598
2002-10-0962062060060041,000600
2002-10-0860162060161867,000618
2002-10-0768068261563538,000635
2002-10-0468368868268212,000682
2002-10-0369370068368321,000683
2002-10-0270370369269313,000693
2002-10-0173173169170029,000700
2002-09-307447447317319,000731
2002-09-2772675971374457,000744
2002-09-2669372069272021,000720
2002-09-256936946836929,000692
2002-09-2470770768169212,000692
2002-09-2070672068768725,000687
2002-09-1972972969169688,000696
2002-09-1869870069869921,000699
2002-09-1770070069069819,000698
2002-09-1368669068068055,000680
2002-09-1268968968068922,000689
2002-09-1169069168568910,000689
2002-09-1070070069069812,000698
2002-09-097007006826826,000682
2002-09-0668769068069013,000690
2002-09-0569570067770036,000700
2002-09-0472072069069151,000691
2002-09-0372572570472146,000721
2002-09-0273473470572520,000725
2002-08-3072974671373930,000739
2002-08-2973373371771916,000719
2002-08-2873773771872319,000723
2002-08-2773073772173712,000737
2002-08-2673674572574516,000745
2002-08-2374174873673612,000736
2002-08-2272974072474027,000740
2002-08-2173573571872820,000728
2002-08-2073173572072513,000725
2002-08-1973173171271426,000714
2002-08-1673773973073130,000731
2002-08-1575875973473616,000736
2002-08-1473073772773114,000731
2002-08-1374474473673812,000738
2002-08-1277577574474417,000744
2002-08-0975877074777025,000770
2002-08-0873075072472416,000724
2002-08-0772072572072513,000725
2002-08-0672072171672022,000720
2002-08-0572172371671614,000716
2002-08-0270371670171135,000711
2002-08-0175575572572515,000725
2002-07-317357607307608,000760
2002-07-3073573873573810,000738
2002-07-2972974572973024,000730
2002-07-2678078072073524,000735
2002-07-2577479077078429,000784
2002-07-2475077474176423,000764
2002-07-2371575071575023,000750
2002-07-2273974069071520,000715
2002-07-1974975174374314,000743
2002-07-1875175274174842,000748
2002-07-1774075474075016,000750
2002-07-1675075174074044,000740
2002-07-1578578576876816,000768
2002-07-1280080078178515,000785
2002-07-1179179277777737,000777
2002-07-1080680679179116,000791
2002-07-097988097988093,000809
2002-07-0884084078778821,000788
2002-07-05810834810821152,000821
2002-07-0480181079880057,000800
2002-07-0375381575279155,000791
2002-07-0275276875275249,000752
2002-07-0177177175275210,000752
2002-06-2875077075077025,000770
2002-06-2775176174575560,000755
2002-06-2675475875075130,000751
2002-06-257807807797799,000779
2002-06-2475178974978032,000780
2002-06-2175776575075034,000750
2002-06-2075075875075852,000758
2002-06-1975976575075026,000750
2002-06-1875078275075847,000758
2002-06-1779179174074049,000740
2002-06-14800803791791117,000791
2002-06-1382583081081049,000810
2002-06-1283083282383027,000830
2002-06-1185085584585017,000850
2002-06-1083183383083025,000830
2002-06-0783183182083124,000831
2002-06-0685686083183154,000831
2002-06-0588588585585536,000855
2002-06-0485687585687524,000875
2002-06-0387088187087636,000876
2002-05-3189190089089036,000890
2002-05-309019018938935,000893
2002-05-2989689988589347,000893
2002-05-28930930861867137,000867
2002-05-27905938899910187,000910
2002-05-24860899856885114,000885
2002-05-2385286784985035,000850
2002-05-2285986584985022,000850
2002-05-218708708518598,000859
2002-05-2085086084086029,000860
2002-05-1787087084684624,000846
2002-05-1684585083385035,000850
2002-05-1583184783184232,000842
2002-05-1485385383083023,000830
2002-05-1385285684184233,000842
2002-05-1086587085085128,000851
2002-05-0988988985585518,000855
2002-05-0884788084687949,000879
2002-05-0787587584584716,000847
2002-05-0288589987588034,000880
2002-05-01847900832875124,000875
2002-04-3086086283384735,000847
2002-04-26900900850860125,000860
2002-04-2588892088891080,000910
2002-04-2488590488588569,000885
2002-04-23929948903904163,000904
2002-04-22901948901920232,000920
2002-04-19921921880900246,000900
2002-04-18833931832919710,000919
2002-04-17841861830831266,000831
2002-04-16780849778840205,000840
2002-04-15778782765780122,000780
2002-04-1275177875177878,000778
2002-04-1176077574275020,000750
2002-04-1074176073874548,000745
2002-04-0978078076176120,000761
2002-04-0877979577177637,000776
2002-04-0575777775677727,000777
2002-04-0476578075875824,000758
2002-04-0376677576377516,000775
2002-04-0274678074676629,000766
2002-04-0180480474574648,000746
2002-03-29790808771808147,000808
2002-03-28822835815820220,000820
2002-03-27797827787821327,000821
2002-03-26754802754802255,000802
2002-03-25747776738774168,000774
2002-03-2271173070972999,000729
2002-03-20710725709709129,000709
2002-03-19706710699709115,000709
2002-03-1868269068168660,000686
2002-03-1566967966967843,000678
2002-03-1466667966066165,000661
2002-03-1371271568268592,000685
2002-03-12669730660710174,000710
2002-03-1165167065065986,000659
2002-03-08630645630644117,000644
2002-03-0764164563064560,000645
2002-03-0664065064064146,000641
2002-03-0567067564064384,000643
2002-03-04659665645663141,000663
2002-03-01620625600615115,000615
2002-02-28660660620640131,000640
2002-02-27592630592630137,000630
2002-02-2657557856157890,000578
2002-02-2557759557559528,000595
2002-02-2256658956657540,000575
2002-02-2156958056957628,000576
2002-02-2057557557057119,000571
2002-02-1959259257158230,000582
2002-02-1858359258258219,000582
2002-02-1557958557758245,000582
2002-02-1457559757557758,000577
2002-02-1355357555357422,000574
2002-02-1255157054755335,000553
2002-02-0853055052054549,000545
2002-02-0750051950051030,000510
2002-02-0650350550050469,000504
2002-02-0550151050050654,000506
2002-02-0451051550350333,000503
2002-02-0155455451052250,000522
2002-01-3155155555055138,000551
2002-01-3057057055055437,000554
2002-01-2957758757057032,000570
2002-01-2857458057457726,000577
2002-01-2557558557457526,000575
2002-01-2457559557458521,000585
2002-01-2358259057659027,000590
2002-01-2259459458158215,000582
2002-01-2159959957659631,000596
2002-01-1859360059060025,000600
2002-01-1758058357457456,000574
2002-01-1659860157457691,000576
2002-01-1559160159059665,000596
2002-01-1160460457259047,000590
2002-01-1059460058658619,000586
2002-01-0958058657158620,000586
2002-01-0860560759059934,000599
2002-01-0762563461161126,000611
2002-01-0464064062462411,000624

分割・併合履歴 : なし