3001 片倉工業(株) の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	2,780	2,780	2,660	2,745	33,100	2,745
2005-12-29	2,760	2,775	2,715	2,770	32,900	2,770
2005-12-28	2,675	2,720	2,665	2,720	95,300	2,720
2005-12-27	2,585	2,735	2,585	2,685	83,600	2,685
2005-12-26	2,610	2,615	2,545	2,595	145,800	2,595
2005-12-22	2,630	2,650	2,540	2,570	262,400	2,570
2005-12-21	2,660	2,695	2,595	2,655	253,000	2,655
2005-12-20	2,680	2,680	2,640	2,645	65,800	2,645
2005-12-19	2,690	2,720	2,650	2,685	100,800	2,685
2005-12-16	2,660	2,710	2,600	2,690	110,800	2,690
2005-12-15	2,690	2,730	2,640	2,670	224,700	2,670
2005-12-14	2,695	2,770	2,690	2,690	209,600	2,690
2005-12-13	2,550	2,780	2,540	2,710	187,400	2,710
2005-12-12	2,505	2,545	2,490	2,530	90,700	2,530
2005-12-09	2,490	2,540	2,450	2,500	124,200	2,500
2005-12-08	2,530	2,530	2,420	2,485	268,600	2,485
2005-12-07	2,450	2,555	2,445	2,555	145,100	2,555
2005-12-06	2,410	2,500	2,395	2,460	166,600	2,460
2005-12-05	2,345	2,480	2,320	2,435	129,900	2,435
2005-12-02	2,360	2,360	2,250	2,315	145,200	2,315
2005-12-01	2,300	2,350	2,295	2,350	103,200	2,350
2005-11-30	2,215	2,325	2,215	2,300	153,300	2,300
2005-11-29	2,200	2,225	2,170	2,205	68,100	2,205
2005-11-28	2,100	2,200	2,100	2,185	104,400	2,185
2005-11-25	2,130	2,145	2,080	2,130	126,300	2,130
2005-11-24	2,150	2,160	2,105	2,145	139,600	2,145
2005-11-22	2,155	2,155	2,085	2,130	92,900	2,130
2005-11-21	2,180	2,205	2,090	2,105	145,900	2,105
2005-11-18	2,220	2,245	2,120	2,205	118,500	2,205
2005-11-17	2,195	2,240	2,180	2,210	180,300	2,210
2005-11-16	2,075	2,190	2,040	2,180	99,200	2,180
2005-11-15	2,110	2,145	2,085	2,105	66,700	2,105
2005-11-14	2,120	2,175	2,080	2,110	137,800	2,110
2005-11-11	2,215	2,265	2,135	2,160	99,800	2,160
2005-11-10	2,245	2,290	2,215	2,240	87,700	2,240
2005-11-09	2,295	2,320	2,215	2,250	92,200	2,250
2005-11-08	2,330	2,345	2,230	2,270	183,000	2,270
2005-11-07	2,320	2,350	2,215	2,345	179,700	2,345
2005-11-04	2,370	2,395	2,310	2,380	241,900	2,380
2005-11-02	2,285	2,400	2,265	2,375	227,600	2,375
2005-11-01	2,245	2,335	2,215	2,245	145,600	2,245
2005-10-31	2,135	2,220	2,130	2,185	121,900	2,185
2005-10-28	2,185	2,220	2,125	2,165	113,700	2,165
2005-10-27	2,175	2,230	2,145	2,220	151,700	2,220
2005-10-26	2,130	2,175	2,115	2,155	77,200	2,155
2005-10-25	2,080	2,125	2,075	2,100	69,600	2,100
2005-10-24	2,115	2,165	2,080	2,085	60,100	2,085
2005-10-21	2,095	2,160	2,050	2,120	81,200	2,120
2005-10-20	2,145	2,170	2,110	2,135	79,000	2,135
2005-10-19	2,160	2,190	2,060	2,145	145,300	2,145
2005-10-18	2,125	2,170	2,060	2,160	127,300	2,160
2005-10-17	2,150	2,170	2,110	2,125	119,200	2,125
2005-10-14	2,050	2,140	2,050	2,110	145,300	2,110
2005-10-13	1,985	2,055	1,969	2,050	235,700	2,050
2005-10-12	1,920	1,980	1,916	1,966	118,500	1,966
2005-10-11	1,889	1,920	1,870	1,915	138,300	1,915
2005-10-07	1,880	1,897	1,834	1,881	95,300	1,881
2005-10-06	1,885	1,897	1,845	1,874	74,500	1,874
2005-10-05	1,880	1,894	1,855	1,885	79,600	1,885
2005-10-04	1,869	1,877	1,846	1,868	62,200	1,868
2005-10-03	1,866	1,869	1,800	1,869	90,100	1,869
2005-09-30	1,865	1,890	1,827	1,857	69,500	1,857
2005-09-29	1,890	1,900	1,835	1,850	66,000	1,850
2005-09-28	1,864	1,900	1,840	1,890	93,700	1,890
2005-09-27	1,815	1,870	1,808	1,869	171,100	1,869
2005-09-26	1,780	1,810	1,766	1,809	95,700	1,809
2005-09-22	1,756	1,774	1,739	1,763	74,900	1,763
2005-09-21	1,738	1,768	1,729	1,756	64,600	1,756
2005-09-20	1,724	1,737	1,706	1,732	98,900	1,732
2005-09-16	1,756	1,756	1,715	1,725	45,900	1,725
2005-09-15	1,736	1,765	1,735	1,756	51,500	1,756
2005-09-14	1,731	1,740	1,704	1,733	106,400	1,733
2005-09-13	1,756	1,756	1,736	1,747	23,000	1,747
2005-09-12	1,770	1,770	1,723	1,758	56,000	1,758
2005-09-09	1,745	1,745	1,710	1,730	107,000	1,730
2005-09-08	1,755	1,769	1,721	1,744	28,700	1,744
2005-09-07	1,785	1,785	1,736	1,755	36,200	1,755
2005-09-06	1,785	1,798	1,750	1,785	46,800	1,785
2005-09-05	1,822	1,822	1,780	1,780	23,700	1,780
2005-09-02	1,805	1,829	1,786	1,808	80,800	1,808
2005-09-01	1,811	1,814	1,784	1,804	26,200	1,804
2005-08-31	1,790	1,814	1,765	1,805	29,500	1,805
2005-08-30	1,790	1,808	1,748	1,795	62,500	1,795
2005-08-29	1,820	1,820	1,755	1,793	75,100	1,793
2005-08-26	1,960	1,961	1,802	1,833	274,600	1,833
2005-08-25	1,839	1,850	1,811	1,840	56,100	1,840
2005-08-24	1,831	1,865	1,825	1,844	102,000	1,844
2005-08-23	1,825	1,851	1,819	1,835	65,200	1,835
2005-08-22	1,798	1,820	1,797	1,820	71,300	1,820
2005-08-19	1,804	1,820	1,765	1,785	87,100	1,785
2005-08-18	1,783	1,815	1,775	1,814	85,200	1,814
2005-08-17	1,766	1,800	1,756	1,771	48,700	1,771
2005-08-16	1,759	1,770	1,729	1,765	40,800	1,765
2005-08-15	1,775	1,780	1,722	1,729	59,200	1,729
2005-08-12	1,797	1,797	1,762	1,775	33,300	1,775
2005-08-11	1,797	1,800	1,771	1,797	38,100	1,797
2005-08-10	1,810	1,822	1,793	1,805	66,500	1,805
2005-08-09	1,751	1,814	1,751	1,808	132,200	1,808
2005-08-08	1,707	1,750	1,674	1,750	49,300	1,750
2005-08-05	1,703	1,739	1,680	1,737	87,600	1,737
2005-08-04	1,655	1,740	1,655	1,733	151,600	1,733
2005-08-03	1,635	1,670	1,635	1,652	33,300	1,652
2005-08-02	1,666	1,675	1,600	1,665	46,200	1,665
2005-08-01	1,660	1,675	1,645	1,665	31,500	1,665
2005-07-29	1,649	1,669	1,631	1,665	83,700	1,665
2005-07-28	1,625	1,649	1,622	1,648	51,500	1,648
2005-07-27	1,620	1,630	1,605	1,616	46,600	1,616
2005-07-26	1,614	1,625	1,600	1,620	33,100	1,620
2005-07-25	1,593	1,615	1,588	1,595	58,700	1,595
2005-07-22	1,610	1,610	1,579	1,609	31,600	1,609
2005-07-21	1,591	1,615	1,591	1,595	39,100	1,595
2005-07-20	1,593	1,609	1,584	1,599	37,700	1,599
2005-07-19	1,595	1,610	1,587	1,590	12,400	1,590
2005-07-15	1,603	1,615	1,595	1,595	27,400	1,595
2005-07-14	1,605	1,620	1,600	1,600	18,200	1,600
2005-07-13	1,620	1,620	1,590	1,619	16,900	1,619
2005-07-12	1,600	1,620	1,575	1,620	26,700	1,620
2005-07-11	1,605	1,625	1,592	1,606	24,400	1,606
2005-07-08	1,580	1,620	1,580	1,591	31,200	1,591
2005-07-07	1,600	1,610	1,557	1,610	25,100	1,610
2005-07-06	1,605	1,626	1,580	1,584	22,200	1,584
2005-07-05	1,628	1,628	1,531	1,625	19,200	1,625
2005-07-04	1,621	1,634	1,608	1,628	10,400	1,628
2005-07-01	1,644	1,644	1,610	1,620	13,200	1,620
2005-06-30	1,606	1,649	1,606	1,645	17,700	1,645
2005-06-29	1,613	1,650	1,613	1,619	18,600	1,619
2005-06-28	1,628	1,628	1,606	1,626	9,800	1,626
2005-06-27	1,645	1,645	1,620	1,628	12,400	1,628
2005-06-24	1,601	1,649	1,600	1,646	17,700	1,646
2005-06-23	1,646	1,646	1,620	1,620	6,200	1,620
2005-06-22	1,630	1,652	1,606	1,647	21,600	1,647
2005-06-21	1,630	1,660	1,628	1,660	39,400	1,660
2005-06-20	1,601	1,650	1,601	1,630	54,600	1,630
2005-06-17	1,580	1,600	1,555	1,595	29,300	1,595
2005-06-16	1,535	1,570	1,535	1,560	19,400	1,560
2005-06-15	1,565	1,579	1,564	1,565	20,000	1,565
2005-06-14	1,566	1,584	1,522	1,565	16,600	1,565
2005-06-13	1,573	1,585	1,540	1,585	15,700	1,585
2005-06-10	1,535	1,600	1,525	1,573	77,700	1,573
2005-06-09	1,489	1,535	1,489	1,535	33,500	1,535
2005-06-08	1,517	1,522	1,495	1,519	37,500	1,519
2005-06-07	1,539	1,543	1,513	1,522	37,500	1,522
2005-06-06	1,562	1,571	1,510	1,538	44,300	1,538
2005-06-03	1,561	1,600	1,520	1,600	45,100	1,600
2005-06-02	1,559	1,590	1,554	1,562	18,100	1,562
2005-06-01	1,535	1,579	1,527	1,557	38,700	1,557
2005-05-31	1,502	1,539	1,502	1,535	10,000	1,535
2005-05-30	1,500	1,550	1,500	1,530	86,000	1,530
2005-05-27	1,529	1,534	1,485	1,500	34,000	1,500
2005-05-26	1,540	1,555	1,505	1,555	27,000	1,555
2005-05-25	1,541	1,570	1,541	1,570	27,000	1,570
2005-05-24	1,590	1,600	1,580	1,600	23,000	1,600
2005-05-23	1,628	1,629	1,619	1,620	20,000	1,620
2005-05-20	1,620	1,650	1,618	1,635	16,000	1,635
2005-05-19	1,686	1,686	1,596	1,680	46,000	1,680
2005-05-18	1,610	1,645	1,580	1,645	67,000	1,645
2005-05-17	1,690	1,690	1,582	1,606	69,000	1,606
2005-05-16	1,660	1,684	1,620	1,684	53,000	1,684
2005-05-13	1,694	1,711	1,640	1,669	95,000	1,669
2005-05-12	1,720	1,725	1,700	1,724	61,000	1,724
2005-05-11	1,700	1,708	1,650	1,708	91,000	1,708
2005-05-10	1,648	1,689	1,643	1,689	73,000	1,689
2005-05-09	1,615	1,643	1,615	1,643	80,000	1,643
2005-05-06	1,582	1,610	1,581	1,610	31,000	1,610
2005-05-02	1,565	1,591	1,560	1,591	11,000	1,591
2005-04-28	1,580	1,595	1,574	1,595	28,000	1,595
2005-04-27	1,595	1,595	1,585	1,595	14,000	1,595
2005-04-26	1,595	1,600	1,570	1,595	16,000	1,595
2005-04-25	1,595	1,602	1,556	1,595	42,000	1,595
2005-04-22	1,620	1,620	1,590	1,600	42,000	1,600
2005-04-21	1,605	1,605	1,570	1,582	78,000	1,582
2005-04-20	1,600	1,636	1,600	1,628	58,000	1,628
2005-04-19	1,561	1,599	1,554	1,599	74,000	1,599
2005-04-18	1,550	1,560	1,511	1,560	214,000	1,560
2005-04-15	1,533	1,565	1,531	1,550	95,000	1,550
2005-04-14	1,514	1,531	1,500	1,530	52,000	1,530
2005-04-13	1,533	1,533	1,481	1,519	38,000	1,519
2005-04-12	1,560	1,560	1,532	1,532	22,000	1,532
2005-04-11	1,552	1,579	1,550	1,559	22,000	1,559
2005-04-08	1,557	1,560	1,526	1,560	43,000	1,560
2005-04-07	1,542	1,570	1,542	1,557	36,000	1,557
2005-04-06	1,525	1,550	1,525	1,540	29,000	1,540
2005-04-05	1,499	1,547	1,480	1,523	46,000	1,523
2005-04-04	1,495	1,495	1,470	1,480	16,000	1,480
2005-04-01	1,479	1,500	1,460	1,499	26,000	1,499
2005-03-31	1,470	1,499	1,466	1,499	25,000	1,499
2005-03-30	1,494	1,494	1,465	1,485	23,000	1,485
2005-03-29	1,460	1,496	1,460	1,496	51,000	1,496
2005-03-28	1,477	1,497	1,475	1,480	20,000	1,480
2005-03-25	1,491	1,520	1,490	1,507	42,000	1,507
2005-03-24	1,529	1,537	1,490	1,510	40,000	1,510
2005-03-23	1,566	1,566	1,529	1,559	30,000	1,559
2005-03-22	1,515	1,588	1,515	1,565	35,000	1,565
2005-03-18	1,488	1,578	1,488	1,545	116,000	1,545
2005-03-17	1,455	1,495	1,455	1,465	52,000	1,465
2005-03-16	1,480	1,518	1,441	1,505	57,000	1,505
2005-03-15	1,619	1,619	1,490	1,493	183,000	1,493
2005-03-14	1,530	1,650	1,530	1,620	243,000	1,620
2005-03-11	1,440	1,530	1,420	1,521	229,000	1,521
2005-03-10	1,365	1,409	1,365	1,400	128,000	1,400
2005-03-09	1,321	1,375	1,311	1,375	127,000	1,375
2005-03-08	1,307	1,320	1,302	1,311	72,000	1,311
2005-03-07	1,316	1,319	1,301	1,310	29,000	1,310
2005-03-04	1,301	1,305	1,299	1,300	18,000	1,300
2005-03-03	1,306	1,306	1,293	1,297	49,000	1,297
2005-03-02	1,304	1,306	1,299	1,306	17,000	1,306
2005-03-01	1,297	1,306	1,294	1,299	36,000	1,299
2005-02-28	1,280	1,295	1,278	1,295	35,000	1,295
2005-02-25	1,275	1,283	1,270	1,275	17,000	1,275
2005-02-24	1,275	1,280	1,268	1,275	8,000	1,275
2005-02-23	1,275	1,280	1,265	1,280	32,000	1,280
2005-02-22	1,276	1,283	1,276	1,277	22,000	1,277
2005-02-21	1,291	1,291	1,272	1,275	10,000	1,275
2005-02-18	1,329	1,329	1,290	1,290	44,000	1,290
2005-02-17	1,301	1,330	1,290	1,308	95,000	1,308
2005-02-16	1,310	1,310	1,299	1,301	51,000	1,301
2005-02-15	1,314	1,314	1,298	1,299	16,000	1,299
2005-02-14	1,308	1,316	1,295	1,295	31,000	1,295
2005-02-10	1,260	1,310	1,260	1,270	68,000	1,270
2005-02-09	1,272	1,272	1,250	1,251	44,000	1,251
2005-02-08	1,282	1,282	1,255	1,273	40,000	1,273
2005-02-07	1,252	1,287	1,250	1,282	57,000	1,282
2005-02-04	1,265	1,275	1,230	1,250	42,000	1,250
2005-02-03	1,275	1,277	1,260	1,265	127,000	1,265
2005-02-02	1,295	1,302	1,266	1,274	38,000	1,274
2005-02-01	1,300	1,302	1,290	1,290	38,000	1,290
2005-01-31	1,295	1,330	1,295	1,300	69,000	1,300
2005-01-28	1,295	1,307	1,295	1,300	34,000	1,300
2005-01-27	1,276	1,295	1,256	1,295	18,000	1,295
2005-01-26	1,260	1,265	1,255	1,256	28,000	1,256
2005-01-25	1,290	1,290	1,270	1,270	13,000	1,270
2005-01-24	1,284	1,301	1,284	1,295	16,000	1,295
2005-01-21	1,304	1,305	1,301	1,301	10,000	1,301
2005-01-20	1,325	1,335	1,310	1,310	16,000	1,310
2005-01-19	1,350	1,350	1,325	1,325	12,000	1,325
2005-01-18	1,351	1,351	1,349	1,349	15,000	1,349
2005-01-17	1,348	1,386	1,321	1,349	97,000	1,349
2005-01-14	1,290	1,305	1,272	1,305	32,000	1,305
2005-01-13	1,307	1,307	1,286	1,290	38,000	1,290
2005-01-12	1,325	1,325	1,295	1,307	25,000	1,307
2005-01-11	1,320	1,320	1,310	1,310	31,000	1,310
2005-01-07	1,301	1,315	1,290	1,300	47,000	1,300
2005-01-06	1,331	1,331	1,290	1,318	36,000	1,318
2005-01-05	1,330	1,330	1,320	1,330	33,000	1,330
2005-01-04	1,331	1,350	1,331	1,331	6,000	1,331

分割・併合履歴：なし