3001 片倉工業(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	2,000	2,075	2,000	2,000	13,800	2,000
2007-12-27	2,050	2,130	2,000	2,080	22,100	2,080
2007-12-26	2,030	2,040	1,952	2,035	11,000	2,035
2007-12-25	2,015	2,035	1,982	1,982	4,900	1,982
2007-12-21	1,964	1,990	1,907	1,990	22,400	1,990
2007-12-20	1,973	1,973	1,883	1,934	22,600	1,934
2007-12-19	1,952	1,971	1,920	1,929	17,900	1,929
2007-12-18	1,998	2,030	1,952	1,971	13,100	1,971
2007-12-17	2,005	2,010	1,966	1,998	30,600	1,998
2007-12-14	2,000	2,015	1,950	2,005	50,200	2,005
2007-12-13	1,999	2,015	1,974	2,000	20,100	2,000
2007-12-12	2,005	2,015	1,902	1,998	29,600	1,998
2007-12-11	1,999	2,030	1,960	2,000	22,700	2,000
2007-12-10	1,985	1,990	1,951	1,990	13,800	1,990
2007-12-07	1,975	1,999	1,965	1,975	22,000	1,975
2007-12-06	1,956	2,000	1,930	1,999	18,000	1,999
2007-12-05	1,884	1,950	1,877	1,940	16,100	1,940
2007-12-04	1,974	1,977	1,907	1,915	23,600	1,915
2007-12-03	1,976	1,976	1,938	1,970	12,200	1,970
2007-11-30	1,884	1,979	1,851	1,916	56,200	1,916
2007-11-29	1,883	1,952	1,870	1,938	34,400	1,938
2007-11-28	1,855	1,887	1,836	1,853	24,800	1,853
2007-11-27	1,922	1,926	1,831	1,854	43,000	1,854
2007-11-26	1,830	2,000	1,830	1,921	54,300	1,921
2007-11-22	1,838	1,913	1,808	1,828	33,200	1,828
2007-11-21	1,802	1,823	1,778	1,778	15,600	1,778
2007-11-20	1,815	1,850	1,762	1,791	50,600	1,791
2007-11-19	1,864	1,920	1,864	1,876	29,100	1,876
2007-11-16	1,959	1,959	1,884	1,924	17,600	1,924
2007-11-15	1,947	1,978	1,947	1,959	18,000	1,959
2007-11-14	1,917	1,977	1,917	1,947	18,800	1,947
2007-11-13	1,851	1,976	1,851	1,915	24,000	1,915
2007-11-12	1,850	1,880	1,850	1,850	27,600	1,850
2007-11-09	1,902	1,918	1,859	1,860	18,400	1,860
2007-11-08	1,892	1,892	1,850	1,872	36,700	1,872
2007-11-07	1,978	1,978	1,910	1,920	14,500	1,920
2007-11-06	1,882	1,959	1,882	1,948	10,300	1,948
2007-11-05	1,938	1,973	1,905	1,912	16,100	1,912
2007-11-02	2,000	2,020	1,914	1,968	29,500	1,968
2007-11-01	2,000	2,050	2,000	2,040	12,000	2,040
2007-10-31	1,949	2,045	1,924	2,040	31,700	2,040
2007-10-30	1,951	1,970	1,920	1,929	17,600	1,929
2007-10-29	1,917	2,005	1,917	1,952	31,600	1,952
2007-10-26	1,897	1,900	1,863	1,887	17,700	1,887
2007-10-25	1,857	1,897	1,840	1,897	18,000	1,897
2007-10-24	1,891	1,908	1,842	1,889	25,400	1,889
2007-10-23	1,910	1,940	1,885	1,887	32,600	1,887
2007-10-22	1,900	1,939	1,857	1,884	27,500	1,884
2007-10-19	1,923	1,960	1,911	1,927	23,000	1,927
2007-10-18	1,951	1,997	1,944	1,997	16,800	1,997
2007-10-17	2,015	2,075	1,949	1,971	36,800	1,971
2007-10-16	2,130	2,130	2,010	2,010	34,500	2,010
2007-10-15	2,110	2,135	2,085	2,130	46,900	2,130
2007-10-12	2,165	2,170	2,090	2,100	30,900	2,100
2007-10-11	2,150	2,195	2,090	2,195	52,700	2,195
2007-10-10	2,100	2,115	2,070	2,080	30,500	2,080
2007-10-09	2,100	2,110	2,025	2,070	87,500	2,070
2007-10-05	2,060	2,135	2,040	2,060	75,300	2,060
2007-10-04	2,030	2,065	2,030	2,065	27,900	2,065
2007-10-03	2,030	2,050	2,000	2,030	32,100	2,030
2007-10-02	1,999	2,015	1,971	1,993	35,100	1,993
2007-10-01	2,000	2,000	1,936	1,975	42,300	1,975
2007-09-28	2,005	2,005	1,922	1,975	101,200	1,975
2007-09-27	2,000	2,015	1,961	1,999	39,100	1,999
2007-09-26	1,965	1,985	1,938	1,985	23,800	1,985
2007-09-25	1,997	1,997	1,911	1,965	23,100	1,965
2007-09-21	1,947	1,948	1,861	1,920	64,200	1,920
2007-09-20	2,050	2,050	1,940	1,977	53,400	1,977
2007-09-19	1,924	1,998	1,913	1,927	37,200	1,927
2007-09-18	1,955	1,969	1,850	1,903	36,000	1,903
2007-09-14	2,090	2,090	1,920	1,954	112,700	1,954
2007-09-13	1,824	1,880	1,758	1,828	108,100	1,828
2007-09-12	1,851	1,897	1,807	1,884	48,200	1,884
2007-09-11	1,819	1,819	1,767	1,791	123,800	1,791
2007-09-10	1,831	1,844	1,803	1,830	32,800	1,830
2007-09-07	1,880	1,884	1,803	1,831	166,700	1,831
2007-09-06	1,935	1,949	1,862	1,890	57,700	1,890
2007-09-05	1,990	2,020	1,923	1,960	118,200	1,960
2007-09-04	2,060	2,060	1,981	2,020	57,600	2,020
2007-09-03	2,090	2,090	2,055	2,060	20,000	2,060
2007-08-31	2,035	2,085	2,025	2,085	56,800	2,085
2007-08-30	2,040	2,040	2,000	2,000	21,800	2,000
2007-08-29	1,980	2,035	1,943	2,015	76,000	2,015
2007-08-28	2,050	2,070	2,010	2,060	42,900	2,060
2007-08-27	2,105	2,140	2,055	2,070	27,100	2,070
2007-08-24	2,120	2,175	2,075	2,090	52,900	2,090
2007-08-23	2,120	2,135	2,065	2,095	28,000	2,095
2007-08-22	2,100	2,150	2,050	2,100	46,600	2,100
2007-08-21	2,100	2,190	2,100	2,115	55,400	2,115
2007-08-20	2,100	2,130	2,055	2,070	93,900	2,070
2007-08-17	2,020	2,055	1,935	1,962	61,600	1,962
2007-08-16	2,050	2,070	2,000	2,050	81,500	2,050
2007-08-15	2,120	2,130	2,045	2,090	91,600	2,090
2007-08-14	2,200	2,245	2,080	2,100	156,700	2,100
2007-08-13	2,160	2,250	2,110	2,190	95,000	2,190
2007-08-10	2,330	2,450	2,265	2,280	174,800	2,280
2007-08-09	2,245	2,400	2,215	2,300	146,700	2,300
2007-08-08	2,220	2,235	2,205	2,235	36,800	2,235
2007-08-07	2,205	2,235	2,205	2,220	11,300	2,220
2007-08-06	2,210	2,245	2,180	2,245	30,800	2,245
2007-08-03	2,185	2,215	2,170	2,210	30,200	2,210
2007-08-02	2,155	2,205	2,100	2,205	49,200	2,205
2007-08-01	2,205	2,225	2,165	2,175	19,000	2,175
2007-07-31	2,160	2,200	2,135	2,200	22,300	2,200
2007-07-30	2,200	2,235	2,160	2,175	85,100	2,175
2007-07-27	2,210	2,215	2,110	2,195	89,300	2,195
2007-07-26	2,195	2,230	2,165	2,210	42,900	2,210
2007-07-25	2,175	2,210	2,170	2,210	37,400	2,210
2007-07-24	2,190	2,230	2,190	2,215	28,100	2,215
2007-07-23	2,295	2,295	2,175	2,185	41,500	2,185
2007-07-20	2,200	2,300	2,185	2,250	58,600	2,250
2007-07-19	2,200	2,260	2,165	2,240	76,300	2,240
2007-07-18	2,150	2,165	2,130	2,160	356,600	2,160
2007-07-17	2,165	2,170	2,140	2,150	14,500	2,150
2007-07-13	2,135	2,175	2,100	2,140	24,900	2,140
2007-07-12	2,105	2,140	2,080	2,130	26,600	2,130
2007-07-11	2,120	2,140	2,110	2,120	27,200	2,120
2007-07-10	2,140	2,160	2,140	2,155	9,900	2,155
2007-07-09	2,160	2,180	2,145	2,150	19,800	2,150
2007-07-06	2,180	2,180	2,150	2,160	32,700	2,160
2007-07-05	2,200	2,210	2,165	2,180	74,700	2,180
2007-07-04	2,200	2,220	2,195	2,200	58,600	2,200
2007-07-03	2,200	2,210	2,140	2,180	97,500	2,180
2007-07-02	2,190	2,210	2,190	2,205	64,300	2,205
2007-06-29	2,205	2,220	2,185	2,205	137,800	2,205
2007-06-28	2,200	2,220	2,195	2,210	32,700	2,210
2007-06-27	2,205	2,245	2,195	2,205	35,900	2,205
2007-06-26	2,170	2,215	2,170	2,195	41,800	2,195
2007-06-25	2,250	2,350	2,165	2,165	62,000	2,165
2007-06-22	2,265	2,295	2,265	2,265	9,900	2,265
2007-06-21	2,265	2,300	2,265	2,295	14,400	2,295
2007-06-20	2,295	2,300	2,265	2,290	23,500	2,290
2007-06-19	2,275	2,275	2,235	2,245	16,300	2,245
2007-06-18	2,230	2,275	2,230	2,270	11,900	2,270
2007-06-15	2,240	2,240	2,210	2,225	9,500	2,225
2007-06-14	2,160	2,220	2,160	2,210	16,700	2,210
2007-06-13	2,155	2,200	2,155	2,195	20,600	2,195
2007-06-12	2,290	2,290	2,190	2,195	56,700	2,195
2007-06-11	2,265	2,370	2,230	2,295	63,000	2,295
2007-06-08	2,295	2,295	2,225	2,235	74,900	2,235
2007-06-07	2,235	2,275	2,210	2,250	23,400	2,250
2007-06-06	2,190	2,240	2,190	2,230	73,600	2,230
2007-06-05	2,175	2,230	2,175	2,230	35,000	2,230
2007-06-04	2,245	2,255	2,200	2,240	46,400	2,240
2007-06-01	2,250	2,265	2,235	2,255	44,500	2,255
2007-05-31	2,225	2,245	2,205	2,245	34,000	2,245
2007-05-30	2,205	2,220	2,170	2,210	43,900	2,210
2007-05-29	2,170	2,220	2,170	2,200	48,700	2,200
2007-05-28	2,200	2,205	2,160	2,205	40,900	2,205
2007-05-25	2,200	2,220	2,160	2,200	52,900	2,200
2007-05-24	2,200	2,225	2,190	2,205	15,800	2,205
2007-05-23	2,225	2,230	2,175	2,200	29,100	2,200
2007-05-22	2,200	2,250	2,185	2,225	39,000	2,225
2007-05-21	2,155	2,210	2,155	2,200	21,800	2,200
2007-05-18	2,170	2,195	2,155	2,155	31,900	2,155
2007-05-17	2,160	2,225	2,155	2,210	47,400	2,210
2007-05-16	2,200	2,205	2,180	2,195	29,600	2,195
2007-05-15	2,200	2,205	2,150	2,200	60,200	2,200
2007-05-14	2,295	2,295	2,140	2,195	88,000	2,195
2007-05-11	2,170	2,225	2,170	2,225	43,100	2,225
2007-05-10	2,210	2,275	2,155	2,200	131,500	2,200
2007-05-09	2,200	2,215	2,190	2,210	205,000	2,210
2007-05-08	2,195	2,210	2,185	2,210	76,700	2,210
2007-05-07	2,195	2,205	2,180	2,195	65,100	2,195
2007-05-02	2,170	2,200	2,170	2,195	18,300	2,195
2007-05-01	2,200	2,210	2,180	2,200	64,700	2,200
2007-04-27	2,195	2,210	2,175	2,200	33,500	2,200
2007-04-26	2,200	2,210	2,165	2,195	21,800	2,195
2007-04-25	2,160	2,210	2,150	2,190	42,800	2,190
2007-04-24	2,200	2,205	2,175	2,190	45,500	2,190
2007-04-23	2,205	2,230	2,175	2,200	35,400	2,200
2007-04-20	2,160	2,185	2,160	2,170	8,000	2,170
2007-04-19	2,195	2,210	2,155	2,200	79,600	2,200
2007-04-18	2,185	2,190	2,150	2,180	17,600	2,180
2007-04-17	2,200	2,200	2,135	2,155	37,800	2,155
2007-04-16	2,150	2,200	2,125	2,200	353,600	2,200
2007-04-13	2,095	2,120	2,075	2,085	15,900	2,085
2007-04-12	2,075	2,120	2,070	2,100	12,100	2,100
2007-04-11	2,080	2,115	2,075	2,075	6,900	2,075
2007-04-10	2,115	2,130	2,100	2,105	8,200	2,105
2007-04-09	2,150	2,150	2,095	2,115	37,600	2,115
2007-04-06	2,115	2,115	2,070	2,070	5,600	2,070
2007-04-05	2,060	2,110	2,055	2,085	14,200	2,085
2007-04-04	2,090	2,120	2,080	2,115	24,800	2,115
2007-04-03	2,025	2,065	2,010	2,050	32,100	2,050
2007-04-02	2,015	2,050	2,005	2,025	44,400	2,025
2007-03-30	2,050	2,065	2,015	2,025	10,900	2,025
2007-03-29	2,030	2,060	2,000	2,030	13,200	2,030
2007-03-28	2,090	2,100	2,030	2,045	16,900	2,045
2007-03-27	2,070	2,070	2,015	2,040	16,200	2,040
2007-03-26	2,095	2,095	2,015	2,045	49,900	2,045
2007-03-23	2,075	2,075	2,015	2,055	25,600	2,055
2007-03-22	2,090	2,110	2,060	2,075	16,600	2,075
2007-03-20	2,050	2,075	2,030	2,030	52,500	2,030
2007-03-19	2,050	2,070	2,000	2,000	32,100	2,000
2007-03-16	2,050	2,055	2,000	2,020	18,700	2,020
2007-03-15	2,065	2,090	2,045	2,070	27,600	2,070
2007-03-14	2,135	2,135	2,025	2,045	37,300	2,045
2007-03-13	2,190	2,190	2,110	2,120	37,300	2,120
2007-03-12	2,170	2,190	2,095	2,150	29,300	2,150
2007-03-09	2,025	2,120	2,025	2,060	60,200	2,060
2007-03-08	2,045	2,070	2,040	2,065	14,800	2,065
2007-03-07	2,050	2,065	2,015	2,020	19,700	2,020
2007-03-06	2,000	2,045	2,000	2,040	25,500	2,040
2007-03-05	1,991	2,025	1,980	1,990	35,100	1,990
2007-03-02	2,045	2,085	2,015	2,020	23,000	2,020
2007-03-01	2,080	2,080	2,025	2,050	19,900	2,050
2007-02-28	1,985	2,095	1,931	2,075	57,900	2,075
2007-02-27	2,240	2,240	2,030	2,145	77,100	2,145
2007-02-26	2,140	2,250	2,140	2,150	47,300	2,150
2007-02-23	2,100	2,230	2,035	2,170	27,200	2,170
2007-02-22	2,020	2,115	2,010	2,100	54,700	2,100
2007-02-21	1,980	2,030	1,940	1,998	50,300	1,998
2007-02-20	2,010	2,025	2,000	2,015	27,500	2,015
2007-02-19	2,025	2,030	1,980	2,010	19,300	2,010
2007-02-16	2,020	2,025	2,005	2,015	16,300	2,015
2007-02-15	1,975	2,015	1,975	2,015	14,500	2,015
2007-02-14	1,972	1,998	1,971	1,971	9,300	1,971
2007-02-13	1,978	2,020	1,978	1,979	13,100	1,979
2007-02-09	1,978	2,010	1,978	1,991	34,300	1,991
2007-02-08	1,980	2,000	1,980	1,982	32,000	1,982
2007-02-07	1,990	2,000	1,966	1,966	7,000	1,966
2007-02-06	1,982	1,998	1,971	1,990	15,200	1,990
2007-02-05	2,050	2,050	1,971	1,982	26,100	1,982
2007-02-02	1,950	2,000	1,950	1,989	64,400	1,989
2007-02-01	1,912	1,945	1,912	1,945	18,500	1,945
2007-01-31	1,949	1,949	1,911	1,911	13,600	1,911
2007-01-30	1,900	1,946	1,900	1,938	23,700	1,938
2007-01-29	1,900	1,930	1,870	1,921	18,700	1,921
2007-01-26	1,856	1,906	1,845	1,900	17,000	1,900
2007-01-25	1,914	1,924	1,850	1,850	16,500	1,850
2007-01-24	1,950	1,950	1,910	1,926	28,000	1,926
2007-01-23	1,925	1,950	1,914	1,926	18,200	1,926
2007-01-22	1,935	1,945	1,923	1,925	9,800	1,925
2007-01-19	1,928	1,946	1,920	1,920	12,100	1,920
2007-01-18	1,930	1,943	1,891	1,923	20,100	1,923
2007-01-17	1,949	1,949	1,886	1,949	13,500	1,949
2007-01-16	1,935	1,944	1,929	1,944	6,200	1,944
2007-01-15	1,895	1,937	1,895	1,929	22,800	1,929
2007-01-12	1,830	1,894	1,830	1,883	31,300	1,883
2007-01-11	1,841	1,871	1,810	1,830	27,500	1,830
2007-01-10	1,910	1,926	1,838	1,840	42,500	1,840
2007-01-09	1,882	1,920	1,852	1,888	44,600	1,888
2007-01-05	1,910	1,910	1,838	1,850	29,000	1,850
2007-01-04	1,919	1,920	1,907	1,920	18,100	1,920

分割・併合履歴：なし