3001 片倉工業(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 699 | 700 | 696 | 700 | 3,000 | 700 |
| 2003-12-29 | 695 | 696 | 695 | 696 | 5,000 | 696 |
| 2003-12-26 | 700 | 701 | 695 | 695 | 6,000 | 695 |
| 2003-12-25 | 721 | 721 | 720 | 720 | 3,000 | 720 |
| 2003-12-24 | 705 | 730 | 705 | 730 | 33,000 | 730 |
| 2003-12-22 | 715 | 716 | 715 | 715 | 36,000 | 715 |
| 2003-12-19 | 715 | 720 | 715 | 717 | 33,000 | 717 |
| 2003-12-18 | 721 | 721 | 714 | 719 | 34,000 | 719 |
| 2003-12-17 | 722 | 724 | 720 | 721 | 13,000 | 721 |
| 2003-12-16 | 724 | 726 | 722 | 723 | 21,000 | 723 |
| 2003-12-15 | 722 | 729 | 722 | 724 | 17,000 | 724 |
| 2003-12-12 | 732 | 732 | 720 | 720 | 51,000 | 720 |
| 2003-12-11 | 722 | 723 | 722 | 722 | 7,000 | 722 |
| 2003-12-10 | 725 | 726 | 722 | 722 | 16,000 | 722 |
| 2003-12-09 | 730 | 730 | 728 | 728 | 29,000 | 728 |
| 2003-12-08 | 717 | 727 | 717 | 721 | 7,000 | 721 |
| 2003-12-05 | 718 | 723 | 717 | 723 | 14,000 | 723 |
| 2003-12-04 | 735 | 735 | 718 | 718 | 6,000 | 718 |
| 2003-12-03 | 728 | 730 | 715 | 725 | 24,000 | 725 |
| 2003-12-02 | 727 | 730 | 726 | 728 | 28,000 | 728 |
| 2003-12-01 | 715 | 726 | 715 | 726 | 22,000 | 726 |
| 2003-11-28 | 716 | 728 | 716 | 728 | 30,000 | 728 |
| 2003-11-27 | 709 | 715 | 709 | 715 | 7,000 | 715 |
| 2003-11-26 | 695 | 709 | 695 | 709 | 15,000 | 709 |
| 2003-11-25 | 699 | 701 | 691 | 695 | 16,000 | 695 |
| 2003-11-21 | 694 | 694 | 669 | 676 | 5,000 | 676 |
| 2003-11-20 | 652 | 694 | 652 | 694 | 20,000 | 694 |
| 2003-11-19 | 655 | 668 | 648 | 650 | 7,000 | 650 |
| 2003-11-18 | 680 | 680 | 640 | 651 | 18,000 | 651 |
| 2003-11-17 | 710 | 710 | 680 | 680 | 21,000 | 680 |
| 2003-11-14 | 691 | 711 | 691 | 710 | 15,000 | 710 |
| 2003-11-13 | 700 | 710 | 700 | 701 | 11,000 | 701 |
| 2003-11-12 | 700 | 701 | 692 | 700 | 18,000 | 700 |
| 2003-11-11 | 702 | 710 | 670 | 700 | 29,000 | 700 |
| 2003-11-10 | 705 | 715 | 700 | 701 | 6,000 | 701 |
| 2003-11-07 | 701 | 705 | 700 | 705 | 27,000 | 705 |
| 2003-11-06 | 730 | 730 | 710 | 710 | 10,000 | 710 |
| 2003-11-05 | 712 | 722 | 711 | 716 | 6,000 | 716 |
| 2003-11-04 | 706 | 716 | 700 | 709 | 25,000 | 709 |
| 2003-10-31 | 700 | 710 | 695 | 695 | 35,000 | 695 |
| 2003-10-30 | 710 | 710 | 701 | 702 | 30,000 | 702 |
| 2003-10-29 | 723 | 724 | 706 | 706 | 12,000 | 706 |
| 2003-10-28 | 701 | 725 | 701 | 723 | 11,000 | 723 |
| 2003-10-27 | 730 | 733 | 730 | 731 | 13,000 | 731 |
| 2003-10-24 | 730 | 740 | 730 | 740 | 21,000 | 740 |
| 2003-10-23 | 765 | 765 | 730 | 752 | 47,000 | 752 |
| 2003-10-22 | 775 | 776 | 770 | 775 | 47,000 | 775 |
| 2003-10-21 | 777 | 779 | 775 | 775 | 22,000 | 775 |
| 2003-10-20 | 778 | 780 | 775 | 776 | 27,000 | 776 |
| 2003-10-17 | 775 | 779 | 775 | 778 | 46,000 | 778 |
| 2003-10-16 | 761 | 792 | 760 | 782 | 38,000 | 782 |
| 2003-10-15 | 740 | 759 | 736 | 759 | 65,000 | 759 |
| 2003-10-14 | 746 | 746 | 735 | 737 | 26,000 | 737 |
| 2003-10-10 | 735 | 735 | 727 | 733 | 28,000 | 733 |
| 2003-10-09 | 727 | 727 | 725 | 727 | 12,000 | 727 |
| 2003-10-08 | 727 | 734 | 726 | 727 | 14,000 | 727 |
| 2003-10-07 | 730 | 730 | 725 | 725 | 24,000 | 725 |
| 2003-10-06 | 740 | 740 | 730 | 730 | 15,000 | 730 |
| 2003-10-03 | 736 | 736 | 726 | 731 | 18,000 | 731 |
| 2003-10-02 | 730 | 736 | 725 | 736 | 25,000 | 736 |
| 2003-10-01 | 735 | 742 | 730 | 730 | 21,000 | 730 |
| 2003-09-30 | 726 | 731 | 725 | 731 | 16,000 | 731 |
| 2003-09-29 | 727 | 730 | 720 | 721 | 22,000 | 721 |
| 2003-09-26 | 722 | 734 | 717 | 717 | 16,000 | 717 |
| 2003-09-25 | 715 | 727 | 715 | 719 | 37,000 | 719 |
| 2003-09-24 | 739 | 739 | 716 | 721 | 14,000 | 721 |
| 2003-09-22 | 713 | 719 | 712 | 719 | 18,000 | 719 |
| 2003-09-19 | 723 | 723 | 711 | 711 | 12,000 | 711 |
| 2003-09-18 | 710 | 720 | 710 | 713 | 19,000 | 713 |
| 2003-09-17 | 739 | 739 | 710 | 710 | 18,000 | 710 |
| 2003-09-16 | 730 | 730 | 729 | 729 | 17,000 | 729 |
| 2003-09-12 | 750 | 750 | 730 | 730 | 42,000 | 730 |
| 2003-09-11 | 720 | 721 | 720 | 720 | 22,000 | 720 |
| 2003-09-10 | 738 | 745 | 738 | 740 | 22,000 | 740 |
| 2003-09-09 | 740 | 740 | 735 | 735 | 17,000 | 735 |
| 2003-09-08 | 735 | 738 | 735 | 735 | 5,000 | 735 |
| 2003-09-05 | 750 | 754 | 735 | 735 | 14,000 | 735 |
| 2003-09-04 | 734 | 754 | 733 | 735 | 37,000 | 735 |
| 2003-09-03 | 734 | 740 | 733 | 739 | 12,000 | 739 |
| 2003-09-02 | 731 | 736 | 731 | 733 | 26,000 | 733 |
| 2003-09-01 | 744 | 750 | 739 | 749 | 15,000 | 749 |
| 2003-08-29 | 742 | 742 | 732 | 740 | 18,000 | 740 |
| 2003-08-28 | 749 | 752 | 744 | 744 | 17,000 | 744 |
| 2003-08-27 | 749 | 749 | 732 | 732 | 12,000 | 732 |
| 2003-08-26 | 754 | 754 | 724 | 749 | 10,000 | 749 |
| 2003-08-25 | 754 | 754 | 745 | 754 | 7,000 | 754 |
| 2003-08-22 | 762 | 762 | 755 | 755 | 5,000 | 755 |
| 2003-08-21 | 750 | 762 | 742 | 762 | 9,000 | 762 |
| 2003-08-20 | 750 | 750 | 745 | 750 | 20,000 | 750 |
| 2003-08-19 | 757 | 760 | 750 | 750 | 22,000 | 750 |
| 2003-08-18 | 763 | 763 | 751 | 751 | 6,000 | 751 |
| 2003-08-15 | 765 | 770 | 764 | 765 | 39,000 | 765 |
| 2003-08-14 | 744 | 765 | 736 | 765 | 18,000 | 765 |
| 2003-08-13 | 744 | 744 | 743 | 744 | 8,000 | 744 |
| 2003-08-12 | 748 | 748 | 741 | 745 | 18,000 | 745 |
| 2003-08-11 | 730 | 735 | 724 | 730 | 17,000 | 730 |
| 2003-08-08 | 725 | 725 | 720 | 720 | 19,000 | 720 |
| 2003-08-07 | 716 | 724 | 712 | 719 | 18,000 | 719 |
| 2003-08-06 | 740 | 740 | 715 | 715 | 25,000 | 715 |
| 2003-08-05 | 772 | 772 | 750 | 750 | 24,000 | 750 |
| 2003-08-04 | 757 | 765 | 756 | 762 | 20,000 | 762 |
| 2003-08-01 | 750 | 753 | 740 | 753 | 23,000 | 753 |
| 2003-07-31 | 740 | 756 | 740 | 742 | 43,000 | 742 |
| 2003-07-30 | 720 | 734 | 716 | 734 | 32,000 | 734 |
| 2003-07-29 | 715 | 720 | 715 | 720 | 20,000 | 720 |
| 2003-07-28 | 717 | 717 | 710 | 716 | 15,000 | 716 |
| 2003-07-25 | 705 | 711 | 705 | 710 | 34,000 | 710 |
| 2003-07-24 | 706 | 708 | 705 | 705 | 41,000 | 705 |
| 2003-07-23 | 705 | 708 | 690 | 705 | 15,000 | 705 |
| 2003-07-22 | 708 | 708 | 691 | 700 | 14,000 | 700 |
| 2003-07-18 | 713 | 713 | 705 | 709 | 7,000 | 709 |
| 2003-07-17 | 718 | 718 | 700 | 715 | 31,000 | 715 |
| 2003-07-16 | 699 | 699 | 688 | 692 | 51,000 | 692 |
| 2003-07-15 | 688 | 693 | 688 | 688 | 55,000 | 688 |
| 2003-07-14 | 686 | 688 | 686 | 688 | 5,000 | 688 |
| 2003-07-11 | 700 | 700 | 684 | 685 | 25,000 | 685 |
| 2003-07-10 | 695 | 703 | 695 | 703 | 42,000 | 703 |
| 2003-07-09 | 697 | 697 | 692 | 692 | 15,000 | 692 |
| 2003-07-08 | 695 | 697 | 691 | 691 | 42,000 | 691 |
| 2003-07-07 | 680 | 691 | 680 | 683 | 42,000 | 683 |
| 2003-07-04 | 670 | 684 | 670 | 678 | 27,000 | 678 |
| 2003-07-03 | 664 | 676 | 660 | 669 | 38,000 | 669 |
| 2003-07-02 | 670 | 670 | 655 | 660 | 50,000 | 660 |
| 2003-07-01 | 644 | 649 | 643 | 644 | 43,000 | 644 |
| 2003-06-30 | 650 | 650 | 641 | 644 | 28,000 | 644 |
| 2003-06-27 | 640 | 660 | 640 | 660 | 37,000 | 660 |
| 2003-06-26 | 653 | 653 | 638 | 638 | 50,000 | 638 |
| 2003-06-25 | 647 | 660 | 640 | 653 | 29,000 | 653 |
| 2003-06-24 | 669 | 671 | 649 | 649 | 32,000 | 649 |
| 2003-06-23 | 675 | 680 | 674 | 675 | 24,000 | 675 |
| 2003-06-20 | 665 | 675 | 665 | 675 | 32,000 | 675 |
| 2003-06-19 | 669 | 669 | 665 | 669 | 16,000 | 669 |
| 2003-06-18 | 678 | 679 | 665 | 668 | 19,000 | 668 |
| 2003-06-17 | 680 | 684 | 665 | 676 | 26,000 | 676 |
| 2003-06-16 | 685 | 685 | 675 | 684 | 29,000 | 684 |
| 2003-06-13 | 682 | 685 | 669 | 685 | 91,000 | 685 |
| 2003-06-12 | 670 | 684 | 669 | 672 | 46,000 | 672 |
| 2003-06-11 | 668 | 677 | 665 | 665 | 16,000 | 665 |
| 2003-06-10 | 674 | 674 | 665 | 666 | 11,000 | 666 |
| 2003-06-09 | 667 | 677 | 665 | 677 | 23,000 | 677 |
| 2003-06-06 | 660 | 665 | 660 | 665 | 30,000 | 665 |
| 2003-06-05 | 657 | 661 | 656 | 659 | 21,000 | 659 |
| 2003-06-04 | 650 | 655 | 650 | 651 | 11,000 | 651 |
| 2003-06-03 | 645 | 650 | 645 | 650 | 33,000 | 650 |
| 2003-06-02 | 644 | 644 | 641 | 642 | 13,000 | 642 |
| 2003-05-30 | 641 | 649 | 640 | 641 | 13,000 | 641 |
| 2003-05-29 | 650 | 650 | 641 | 650 | 9,000 | 650 |
| 2003-05-28 | 650 | 650 | 641 | 650 | 14,000 | 650 |
| 2003-05-27 | 640 | 649 | 640 | 640 | 22,000 | 640 |
| 2003-05-26 | 649 | 651 | 641 | 641 | 14,000 | 641 |
| 2003-05-23 | 640 | 650 | 640 | 650 | 17,000 | 650 |
| 2003-05-22 | 630 | 635 | 626 | 635 | 12,000 | 635 |
| 2003-05-21 | 636 | 636 | 626 | 626 | 16,000 | 626 |
| 2003-05-20 | 631 | 636 | 626 | 626 | 12,000 | 626 |
| 2003-05-19 | 650 | 650 | 628 | 640 | 13,000 | 640 |
| 2003-05-16 | 660 | 660 | 655 | 655 | 7,000 | 655 |
| 2003-05-15 | 658 | 667 | 656 | 656 | 30,000 | 656 |
| 2003-05-14 | 654 | 667 | 654 | 658 | 10,000 | 658 |
| 2003-05-13 | 665 | 665 | 651 | 664 | 24,000 | 664 |
| 2003-05-12 | 661 | 665 | 651 | 652 | 17,000 | 652 |
| 2003-05-09 | 646 | 675 | 646 | 675 | 42,000 | 675 |
| 2003-05-08 | 640 | 650 | 640 | 647 | 23,000 | 647 |
| 2003-05-07 | 633 | 640 | 632 | 640 | 6,000 | 640 |
| 2003-05-06 | 635 | 635 | 625 | 632 | 8,000 | 632 |
| 2003-05-02 | 630 | 635 | 626 | 630 | 9,000 | 630 |
| 2003-05-01 | 636 | 636 | 624 | 630 | 20,000 | 630 |
| 2003-04-30 | 626 | 639 | 625 | 635 | 16,000 | 635 |
| 2003-04-28 | 625 | 625 | 618 | 625 | 32,000 | 625 |
| 2003-04-25 | 620 | 639 | 619 | 625 | 18,000 | 625 |
| 2003-04-24 | 628 | 638 | 620 | 620 | 14,000 | 620 |
| 2003-04-23 | 638 | 638 | 636 | 638 | 12,000 | 638 |
| 2003-04-22 | 631 | 639 | 630 | 638 | 44,000 | 638 |
| 2003-04-21 | 620 | 640 | 620 | 639 | 22,000 | 639 |
| 2003-04-18 | 619 | 620 | 617 | 620 | 20,000 | 620 |
| 2003-04-17 | 619 | 619 | 610 | 615 | 19,000 | 615 |
| 2003-04-16 | 620 | 620 | 616 | 616 | 20,000 | 616 |
| 2003-04-15 | 618 | 620 | 618 | 618 | 43,000 | 618 |
| 2003-04-14 | 620 | 620 | 618 | 618 | 11,000 | 618 |
| 2003-04-11 | 630 | 630 | 603 | 610 | 24,000 | 610 |
| 2003-04-10 | 630 | 630 | 600 | 629 | 26,000 | 629 |
| 2003-04-09 | 601 | 620 | 600 | 620 | 25,000 | 620 |
| 2003-04-08 | 600 | 610 | 600 | 610 | 28,000 | 610 |
| 2003-04-07 | 610 | 610 | 602 | 602 | 5,000 | 602 |
| 2003-04-04 | 612 | 612 | 610 | 611 | 12,000 | 611 |
| 2003-04-03 | 619 | 621 | 610 | 610 | 13,000 | 610 |
| 2003-04-02 | 601 | 609 | 600 | 609 | 8,000 | 609 |
| 2003-04-01 | 599 | 600 | 591 | 600 | 28,000 | 600 |
| 2003-03-31 | 609 | 613 | 600 | 600 | 22,000 | 600 |
| 2003-03-28 | 639 | 639 | 611 | 611 | 14,000 | 611 |
| 2003-03-27 | 615 | 630 | 615 | 628 | 29,000 | 628 |
| 2003-03-26 | 605 | 615 | 598 | 615 | 22,000 | 615 |
| 2003-03-25 | 605 | 605 | 600 | 605 | 25,000 | 605 |
| 2003-03-24 | 611 | 619 | 600 | 615 | 55,000 | 615 |
| 2003-03-20 | 586 | 600 | 586 | 600 | 21,000 | 600 |
| 2003-03-19 | 576 | 579 | 561 | 575 | 86,000 | 575 |
| 2003-03-18 | 579 | 584 | 577 | 577 | 31,000 | 577 |
| 2003-03-17 | 569 | 579 | 569 | 578 | 31,000 | 578 |
| 2003-03-14 | 567 | 577 | 567 | 569 | 62,000 | 569 |
| 2003-03-13 | 565 | 569 | 565 | 565 | 11,000 | 565 |
| 2003-03-12 | 562 | 575 | 561 | 562 | 10,000 | 562 |
| 2003-03-11 | 575 | 582 | 550 | 551 | 24,000 | 551 |
| 2003-03-10 | 575 | 584 | 566 | 584 | 37,000 | 584 |
| 2003-03-07 | 579 | 586 | 575 | 575 | 63,000 | 575 |
| 2003-03-06 | 577 | 595 | 576 | 578 | 12,000 | 578 |
| 2003-03-05 | 575 | 578 | 575 | 575 | 7,000 | 575 |
| 2003-03-04 | 600 | 600 | 575 | 575 | 25,000 | 575 |
| 2003-03-03 | 590 | 600 | 585 | 600 | 29,000 | 600 |
| 2003-02-28 | 578 | 608 | 577 | 579 | 13,000 | 579 |
| 2003-02-27 | 575 | 575 | 550 | 555 | 35,000 | 555 |
| 2003-02-26 | 594 | 600 | 580 | 580 | 37,000 | 580 |
| 2003-02-25 | 621 | 621 | 583 | 584 | 31,000 | 584 |
| 2003-02-24 | 600 | 616 | 598 | 610 | 23,000 | 610 |
| 2003-02-21 | 630 | 633 | 619 | 620 | 50,000 | 620 |
| 2003-02-20 | 650 | 650 | 635 | 644 | 34,000 | 644 |
| 2003-02-19 | 665 | 679 | 651 | 660 | 130,000 | 660 |
| 2003-02-18 | 641 | 670 | 641 | 661 | 256,000 | 661 |
| 2003-02-17 | 607 | 637 | 601 | 620 | 138,000 | 620 |
| 2003-02-14 | 561 | 583 | 561 | 577 | 53,000 | 577 |
| 2003-02-13 | 560 | 565 | 560 | 561 | 22,000 | 561 |
| 2003-02-12 | 556 | 558 | 555 | 556 | 19,000 | 556 |
| 2003-02-10 | 551 | 552 | 541 | 546 | 27,000 | 546 |
| 2003-02-07 | 544 | 554 | 540 | 551 | 55,000 | 551 |
| 2003-02-06 | 542 | 543 | 530 | 543 | 17,000 | 543 |
| 2003-02-05 | 539 | 542 | 539 | 541 | 34,000 | 541 |
| 2003-02-04 | 530 | 543 | 520 | 538 | 56,000 | 538 |
| 2003-02-03 | 511 | 520 | 508 | 510 | 29,000 | 510 |
| 2003-01-31 | 514 | 514 | 507 | 508 | 34,000 | 508 |
| 2003-01-30 | 510 | 518 | 508 | 515 | 16,000 | 515 |
| 2003-01-29 | 537 | 537 | 506 | 510 | 49,000 | 510 |
| 2003-01-28 | 530 | 538 | 526 | 533 | 26,000 | 533 |
| 2003-01-27 | 537 | 545 | 536 | 536 | 29,000 | 536 |
| 2003-01-24 | 532 | 545 | 528 | 536 | 87,000 | 536 |
| 2003-01-23 | 529 | 533 | 529 | 533 | 25,000 | 533 |
| 2003-01-22 | 533 | 538 | 530 | 531 | 40,000 | 531 |
| 2003-01-21 | 543 | 543 | 526 | 532 | 80,000 | 532 |
| 2003-01-20 | 522 | 526 | 518 | 523 | 68,000 | 523 |
| 2003-01-17 | 539 | 539 | 521 | 526 | 45,000 | 526 |
| 2003-01-16 | 530 | 536 | 525 | 526 | 80,000 | 526 |
| 2003-01-15 | 520 | 529 | 520 | 525 | 42,000 | 525 |
| 2003-01-14 | 510 | 517 | 510 | 517 | 35,000 | 517 |
| 2003-01-10 | 510 | 511 | 509 | 510 | 40,000 | 510 |
| 2003-01-09 | 515 | 515 | 506 | 510 | 50,000 | 510 |
| 2003-01-08 | 520 | 520 | 516 | 516 | 21,000 | 516 |
| 2003-01-07 | 528 | 528 | 522 | 522 | 27,000 | 522 |
| 2003-01-06 | 525 | 527 | 524 | 524 | 46,000 | 524 |
分割・併合履歴 ： なし
