3001 片倉工業(株) の時系列データ [2009年度]

日付始値高値安値終値出来高調整後終値
2009-12-3081081080180127,400801
2009-12-2981681880080924,500809
2009-12-2881482881481430,800814
2009-12-2582083780581445,900814
2009-12-2484184482383047,700830
2009-12-2285085683183732,400837
2009-12-2186686684484526,500845
2009-12-1886187786086515,800865
2009-12-1788690586987942,900879
2009-12-1686188886188444,000884
2009-12-1584986384786035,300860
2009-12-1485185983584932,900849
2009-12-1186987983686147,600861
2009-12-1085086882885949,900859
2009-12-0987887885585534,000855
2009-12-0889589587788016,600880
2009-12-0789590787989540,700895
2009-12-0490690687989514,800895
2009-12-0387590587590546,500905
2009-12-0285389185386931,400869
2009-12-0180988880588578,500885
2009-11-3078782278781533,400815
2009-11-2781481578278928,100789
2009-11-2678282578281432,000814
2009-11-25820821780788100,600788
2009-11-2488088083184023,900840
2009-11-2084288083888024,100880
2009-11-1987087083586210,900862
2009-11-1885385481085336,100853
2009-11-1788888885685726,600857
2009-11-1690990985388826,100888
2009-11-1390192389690622,900906
2009-11-1291692190090054,400900
2009-11-1197499494394623,000946
2009-11-109651,00395296631,100966
2009-11-0997797795195923,900959
2009-11-0699599596296721,200967
2009-11-059651,00095199440,100994
2009-11-0496796895796711,000967
2009-11-0298699196697616,700976
2009-10-3097499097298521,000985
2009-10-2998098795095056,500950
2009-10-281,0001,01498699434,300994
2009-10-271,0351,0409931,00949,1001,009
2009-10-269991,0389971,03539,5001,035
2009-10-231,0241,02798698738,500987
2009-10-221,0401,0401,0101,01425,2001,014
2009-10-211,0471,0651,0291,04118,0001,041
2009-10-201,0591,0701,0421,06727,5001,067
2009-10-191,0161,0591,0141,05423,5001,054
2009-10-161,0751,0841,0051,04939,4001,049
2009-10-151,0501,0751,0501,07528,9001,075
2009-10-141,0461,0581,0011,04843,0001,048
2009-10-131,0721,0721,0511,06627,5001,066
2009-10-091,0461,0799771,07172,5001,071
2009-10-081,0501,0641,0441,05022,1001,050
2009-10-071,0021,0501,0011,05087,5001,050
2009-10-0696799495999222,800992
2009-10-0597497495196716,000967
2009-10-0295899995798416,200984
2009-10-019951,03097399933,400999
2009-09-301,0401,0731,0101,04423,8001,044
2009-09-291,0091,0359961,03520,1001,035
2009-09-289991,0089901,00821,4001,008
2009-09-251,0031,00396799014,500990
2009-09-249731,0029731,00234,8001,002
2009-09-1896696895096330,100963
2009-09-1799399396597625,700976
2009-09-169891,00594097342,400973
2009-09-1599099296897231,000972
2009-09-141,0011,01095798735,000987
2009-09-111,0481,0481,0161,01851,8001,018
2009-09-101,0131,0621,0131,03524,5001,035
2009-09-091,0191,0241,0111,0129,5001,012
2009-09-081,0271,0291,0031,0198,0001,019
2009-09-071,0011,0249991,0079,3001,007
2009-09-041,0101,0289991,00128,5001,001
2009-09-031,0451,0451,0071,00821,0001,008
2009-09-021,0251,0399991,01936,9001,019
2009-09-011,0691,0691,0251,03220,1001,032
2009-08-311,0671,0951,0251,06923,2001,069
2009-08-281,0291,0631,0291,05319,0001,053
2009-08-271,0711,0751,0401,04521,9001,045
2009-08-261,0821,0951,0541,05943,8001,059
2009-08-251,0851,0851,0401,05253,8001,052
2009-08-241,1191,2091,0751,10578,6001,105
2009-08-211,0191,0199821,00914,1001,009
2009-08-201,0001,0291,0001,01910,8001,019
2009-08-191,0141,0199991,00014,0001,000
2009-08-181,0201,0599931,01415,5001,014
2009-08-179981,0209951,02031,3001,020
2009-08-1497999596499520,100995
2009-08-139739799729756,500975
2009-08-1296698096597213,800972
2009-08-119549809539767,100976
2009-08-109459559389495,100949
2009-08-079679679039357,500935
2009-08-069509779429589,600958
2009-08-059959959599609,100960
2009-08-0499099094094513,600945
2009-08-039909909619859,700985
2009-07-3197299096398023,300980
2009-07-3094597292597218,500972
2009-07-2988095087994523,300945
2009-07-2888088586388517,600885
2009-07-278598808598807,900880
2009-07-2487787785085012,100850
2009-07-2387988086887815,500878
2009-07-2287787886887856,600878
2009-07-2187987986387823,100878
2009-07-1787987985786623,700866
2009-07-1684285584285017,000850
2009-07-1583284783183820,700838
2009-07-1481983380883031,600830
2009-07-138498598248248,800824
2009-07-1085786982986920,700869
2009-07-0984587084585619,700856
2009-07-0887587785187550,900875
2009-07-0786487885587514,500875
2009-07-068698698458498,200849
2009-07-0385586983385911,300859
2009-07-0287188086086513,400865
2009-07-0186988585588026,500880
2009-06-308888888708706,200870
2009-06-2988889287488730,800887
2009-06-2688089486388844,200888
2009-06-2581887681886353,900863
2009-06-2481081980780815,300808
2009-06-2380982380280726,800807
2009-06-2281984781982948,900829
2009-06-1982982980581318,600813
2009-06-1881883080383012,000830
2009-06-1780582780081629,000816
2009-06-1683884080180152,900801
2009-06-1581084581083748,300837
2009-06-1280381380080463,200804
2009-06-1181081480181323,200813
2009-06-1079781079781050,600810
2009-06-0980581079579539,600795
2009-06-0880581780080113,700801
2009-06-058078138008006,500800
2009-06-048148158078077,500807
2009-06-0381681680480711,700807
2009-06-0282082080680613,700806
2009-06-0180481379680618,500806
2009-05-2980181179279622,600796
2009-05-2880581480080915,900809
2009-05-2781682880080016,100800
2009-05-2681782380181614,000816
2009-05-2579083079081723,500817
2009-05-227908087908005,700800
2009-05-2181381579079816,900798
2009-05-2082483280782121,700821
2009-05-1980782079182010,000820
2009-05-1881381879079728,300797
2009-05-1579081979081316,300813
2009-05-1480380678078023,000780
2009-05-1381382081082010,600820
2009-05-128118318038036,400803
2009-05-1182583981581814,400818
2009-05-0881283781282816,200828
2009-05-0783583580582219,800822
2009-05-0183283280680611,100806
2009-04-3079082379080222,200802
2009-04-2881481477078029,900780
2009-04-2780382380080518,200805
2009-04-2481782080080012,300800
2009-04-2380081078979433,700794
2009-04-2281783778879024,300790
2009-04-2185986180682727,500827
2009-04-2086287384084919,200849
2009-04-1789489486687144,100871
2009-04-1682984982382425,900824
2009-04-1581082281081926,000819
2009-04-1481681979380317,200803
2009-04-1380181480080113,700801
2009-04-1079780278178120,400781
2009-04-0979881679780516,700805
2009-04-0878879678378819,300788
2009-04-0778982578781391,800813
2009-04-0679081478980941,900809
2009-04-0381981976979141,600791
2009-04-0280981278880144,200801
2009-04-0176580376579935,900799
2009-03-3175280475275538,800755
2009-03-3080982877077027,800770
2009-03-2779781578980553,700805
2009-03-2676077174076739,300767
2009-03-2571074568674460,400744
2009-03-2466670066668542,600685
2009-03-2364766764266363,100663
2009-03-1967167564364739,800647
2009-03-1866768266766892,600668
2009-03-1768268867567791,700677
2009-03-1667068567068258,900682
2009-03-13670676620648124,300648
2009-03-1270070068069251,100692
2009-03-117557557307308,100730
2009-03-1075075571071938,800719
2009-03-0976677475875813,800758
2009-03-0678179977077026,600770
2009-03-0579981377779055,000790
2009-03-0477078677078232,900782
2009-03-0377379577278318,600783
2009-03-0282983478080028,400800
2009-02-2781083081082939,300829
2009-02-268138238028109,900810
2009-02-2580082080081336,400813
2009-02-2477181077181014,100810
2009-02-2377178977178920,900789
2009-02-2080180878580418,800804
2009-02-1978981678981624,300816
2009-02-1878882178881328,500813
2009-02-1779779778579423,800794
2009-02-1680481379180147,400801
2009-02-1380581079280328,800803
2009-02-1282482479080423,100804
2009-02-1083084382082724,700827
2009-02-0983585783383311,600833
2009-02-0682284282282920,500829
2009-02-0584084381082069,300820
2009-02-0482082481382023,700820
2009-02-0381484781482016,400820
2009-02-0282783080782030,300820
2009-01-3083584483183542,600835
2009-01-2989389486388535,600885
2009-01-2892092789991313,300913
2009-01-2791693690192030,500920
2009-01-2685689084088610,900886
2009-01-2388388385386613,300866
2009-01-2282288481388476,300884
2009-01-2182086982085027,400850
2009-01-2085586083284029,900840
2009-01-1988691685087433,400874
2009-01-1685089885089627,600896
2009-01-1591491484084469,800844
2009-01-1491193990091527,000915
2009-01-1395095389189124,100891
2009-01-091,0251,02595596025,100960
2009-01-081,0381,0751,0301,03618,1001,036
2009-01-071,1081,1081,0601,07815,8001,078
2009-01-061,0601,0971,0401,09711,2001,097
2009-01-051,0821,1111,0521,0708,5001,070

分割・併合履歴 : なし