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
2009-12-30	810	810	801	801	27,400	801
2009-12-29	816	818	800	809	24,500	809
2009-12-28	814	828	814	814	30,800	814
2009-12-25	820	837	805	814	45,900	814
2009-12-24	841	844	823	830	47,700	830
2009-12-22	850	856	831	837	32,400	837
2009-12-21	866	866	844	845	26,500	845
2009-12-18	861	877	860	865	15,800	865
2009-12-17	886	905	869	879	42,900	879
2009-12-16	861	888	861	884	44,000	884
2009-12-15	849	863	847	860	35,300	860
2009-12-14	851	859	835	849	32,900	849
2009-12-11	869	879	836	861	47,600	861
2009-12-10	850	868	828	859	49,900	859
2009-12-09	878	878	855	855	34,000	855
2009-12-08	895	895	877	880	16,600	880
2009-12-07	895	907	879	895	40,700	895
2009-12-04	906	906	879	895	14,800	895
2009-12-03	875	905	875	905	46,500	905
2009-12-02	853	891	853	869	31,400	869
2009-12-01	809	888	805	885	78,500	885
2009-11-30	787	822	787	815	33,400	815
2009-11-27	814	815	782	789	28,100	789
2009-11-26	782	825	782	814	32,000	814
2009-11-25	820	821	780	788	100,600	788
2009-11-24	880	880	831	840	23,900	840
2009-11-20	842	880	838	880	24,100	880
2009-11-19	870	870	835	862	10,900	862
2009-11-18	853	854	810	853	36,100	853
2009-11-17	888	888	856	857	26,600	857
2009-11-16	909	909	853	888	26,100	888
2009-11-13	901	923	896	906	22,900	906
2009-11-12	916	921	900	900	54,400	900
2009-11-11	974	994	943	946	23,000	946
2009-11-10	965	1,003	952	966	31,100	966
2009-11-09	977	977	951	959	23,900	959
2009-11-06	995	995	962	967	21,200	967
2009-11-05	965	1,000	951	994	40,100	994
2009-11-04	967	968	957	967	11,000	967
2009-11-02	986	991	966	976	16,700	976
2009-10-30	974	990	972	985	21,000	985
2009-10-29	980	987	950	950	56,500	950
2009-10-28	1,000	1,014	986	994	34,300	994
2009-10-27	1,035	1,040	993	1,009	49,100	1,009
2009-10-26	999	1,038	997	1,035	39,500	1,035
2009-10-23	1,024	1,027	986	987	38,500	987
2009-10-22	1,040	1,040	1,010	1,014	25,200	1,014
2009-10-21	1,047	1,065	1,029	1,041	18,000	1,041
2009-10-20	1,059	1,070	1,042	1,067	27,500	1,067
2009-10-19	1,016	1,059	1,014	1,054	23,500	1,054
2009-10-16	1,075	1,084	1,005	1,049	39,400	1,049
2009-10-15	1,050	1,075	1,050	1,075	28,900	1,075
2009-10-14	1,046	1,058	1,001	1,048	43,000	1,048
2009-10-13	1,072	1,072	1,051	1,066	27,500	1,066
2009-10-09	1,046	1,079	977	1,071	72,500	1,071
2009-10-08	1,050	1,064	1,044	1,050	22,100	1,050
2009-10-07	1,002	1,050	1,001	1,050	87,500	1,050
2009-10-06	967	994	959	992	22,800	992
2009-10-05	974	974	951	967	16,000	967
2009-10-02	958	999	957	984	16,200	984
2009-10-01	995	1,030	973	999	33,400	999
2009-09-30	1,040	1,073	1,010	1,044	23,800	1,044
2009-09-29	1,009	1,035	996	1,035	20,100	1,035
2009-09-28	999	1,008	990	1,008	21,400	1,008
2009-09-25	1,003	1,003	967	990	14,500	990
2009-09-24	973	1,002	973	1,002	34,800	1,002
2009-09-18	966	968	950	963	30,100	963
2009-09-17	993	993	965	976	25,700	976
2009-09-16	989	1,005	940	973	42,400	973
2009-09-15	990	992	968	972	31,000	972
2009-09-14	1,001	1,010	957	987	35,000	987
2009-09-11	1,048	1,048	1,016	1,018	51,800	1,018
2009-09-10	1,013	1,062	1,013	1,035	24,500	1,035
2009-09-09	1,019	1,024	1,011	1,012	9,500	1,012
2009-09-08	1,027	1,029	1,003	1,019	8,000	1,019
2009-09-07	1,001	1,024	999	1,007	9,300	1,007
2009-09-04	1,010	1,028	999	1,001	28,500	1,001
2009-09-03	1,045	1,045	1,007	1,008	21,000	1,008
2009-09-02	1,025	1,039	999	1,019	36,900	1,019
2009-09-01	1,069	1,069	1,025	1,032	20,100	1,032
2009-08-31	1,067	1,095	1,025	1,069	23,200	1,069
2009-08-28	1,029	1,063	1,029	1,053	19,000	1,053
2009-08-27	1,071	1,075	1,040	1,045	21,900	1,045
2009-08-26	1,082	1,095	1,054	1,059	43,800	1,059
2009-08-25	1,085	1,085	1,040	1,052	53,800	1,052
2009-08-24	1,119	1,209	1,075	1,105	78,600	1,105
2009-08-21	1,019	1,019	982	1,009	14,100	1,009
2009-08-20	1,000	1,029	1,000	1,019	10,800	1,019
2009-08-19	1,014	1,019	999	1,000	14,000	1,000
2009-08-18	1,020	1,059	993	1,014	15,500	1,014
2009-08-17	998	1,020	995	1,020	31,300	1,020
2009-08-14	979	995	964	995	20,100	995
2009-08-13	973	979	972	975	6,500	975
2009-08-12	966	980	965	972	13,800	972
2009-08-11	954	980	953	976	7,100	976
2009-08-10	945	955	938	949	5,100	949
2009-08-07	967	967	903	935	7,500	935
2009-08-06	950	977	942	958	9,600	958
2009-08-05	995	995	959	960	9,100	960
2009-08-04	990	990	940	945	13,600	945
2009-08-03	990	990	961	985	9,700	985
2009-07-31	972	990	963	980	23,300	980
2009-07-30	945	972	925	972	18,500	972
2009-07-29	880	950	879	945	23,300	945
2009-07-28	880	885	863	885	17,600	885
2009-07-27	859	880	859	880	7,900	880
2009-07-24	877	877	850	850	12,100	850
2009-07-23	879	880	868	878	15,500	878
2009-07-22	877	878	868	878	56,600	878
2009-07-21	879	879	863	878	23,100	878
2009-07-17	879	879	857	866	23,700	866
2009-07-16	842	855	842	850	17,000	850
2009-07-15	832	847	831	838	20,700	838
2009-07-14	819	833	808	830	31,600	830
2009-07-13	849	859	824	824	8,800	824
2009-07-10	857	869	829	869	20,700	869
2009-07-09	845	870	845	856	19,700	856
2009-07-08	875	877	851	875	50,900	875
2009-07-07	864	878	855	875	14,500	875
2009-07-06	869	869	845	849	8,200	849
2009-07-03	855	869	833	859	11,300	859
2009-07-02	871	880	860	865	13,400	865
2009-07-01	869	885	855	880	26,500	880
2009-06-30	888	888	870	870	6,200	870
2009-06-29	888	892	874	887	30,800	887
2009-06-26	880	894	863	888	44,200	888
2009-06-25	818	876	818	863	53,900	863
2009-06-24	810	819	807	808	15,300	808
2009-06-23	809	823	802	807	26,800	807
2009-06-22	819	847	819	829	48,900	829
2009-06-19	829	829	805	813	18,600	813
2009-06-18	818	830	803	830	12,000	830
2009-06-17	805	827	800	816	29,000	816
2009-06-16	838	840	801	801	52,900	801
2009-06-15	810	845	810	837	48,300	837
2009-06-12	803	813	800	804	63,200	804
2009-06-11	810	814	801	813	23,200	813
2009-06-10	797	810	797	810	50,600	810
2009-06-09	805	810	795	795	39,600	795
2009-06-08	805	817	800	801	13,700	801
2009-06-05	807	813	800	800	6,500	800
2009-06-04	814	815	807	807	7,500	807
2009-06-03	816	816	804	807	11,700	807
2009-06-02	820	820	806	806	13,700	806
2009-06-01	804	813	796	806	18,500	806
2009-05-29	801	811	792	796	22,600	796
2009-05-28	805	814	800	809	15,900	809
2009-05-27	816	828	800	800	16,100	800
2009-05-26	817	823	801	816	14,000	816
2009-05-25	790	830	790	817	23,500	817
2009-05-22	790	808	790	800	5,700	800
2009-05-21	813	815	790	798	16,900	798
2009-05-20	824	832	807	821	21,700	821
2009-05-19	807	820	791	820	10,000	820
2009-05-18	813	818	790	797	28,300	797
2009-05-15	790	819	790	813	16,300	813
2009-05-14	803	806	780	780	23,000	780
2009-05-13	813	820	810	820	10,600	820
2009-05-12	811	831	803	803	6,400	803
2009-05-11	825	839	815	818	14,400	818
2009-05-08	812	837	812	828	16,200	828
2009-05-07	835	835	805	822	19,800	822
2009-05-01	832	832	806	806	11,100	806
2009-04-30	790	823	790	802	22,200	802
2009-04-28	814	814	770	780	29,900	780
2009-04-27	803	823	800	805	18,200	805
2009-04-24	817	820	800	800	12,300	800
2009-04-23	800	810	789	794	33,700	794
2009-04-22	817	837	788	790	24,300	790
2009-04-21	859	861	806	827	27,500	827
2009-04-20	862	873	840	849	19,200	849
2009-04-17	894	894	866	871	44,100	871
2009-04-16	829	849	823	824	25,900	824
2009-04-15	810	822	810	819	26,000	819
2009-04-14	816	819	793	803	17,200	803
2009-04-13	801	814	800	801	13,700	801
2009-04-10	797	802	781	781	20,400	781
2009-04-09	798	816	797	805	16,700	805
2009-04-08	788	796	783	788	19,300	788
2009-04-07	789	825	787	813	91,800	813
2009-04-06	790	814	789	809	41,900	809
2009-04-03	819	819	769	791	41,600	791
2009-04-02	809	812	788	801	44,200	801
2009-04-01	765	803	765	799	35,900	799
2009-03-31	752	804	752	755	38,800	755
2009-03-30	809	828	770	770	27,800	770
2009-03-27	797	815	789	805	53,700	805
2009-03-26	760	771	740	767	39,300	767
2009-03-25	710	745	686	744	60,400	744
2009-03-24	666	700	666	685	42,600	685
2009-03-23	647	667	642	663	63,100	663
2009-03-19	671	675	643	647	39,800	647
2009-03-18	667	682	667	668	92,600	668
2009-03-17	682	688	675	677	91,700	677
2009-03-16	670	685	670	682	58,900	682
2009-03-13	670	676	620	648	124,300	648
2009-03-12	700	700	680	692	51,100	692
2009-03-11	755	755	730	730	8,100	730
2009-03-10	750	755	710	719	38,800	719
2009-03-09	766	774	758	758	13,800	758
2009-03-06	781	799	770	770	26,600	770
2009-03-05	799	813	777	790	55,000	790
2009-03-04	770	786	770	782	32,900	782
2009-03-03	773	795	772	783	18,600	783
2009-03-02	829	834	780	800	28,400	800
2009-02-27	810	830	810	829	39,300	829
2009-02-26	813	823	802	810	9,900	810
2009-02-25	800	820	800	813	36,400	813
2009-02-24	771	810	771	810	14,100	810
2009-02-23	771	789	771	789	20,900	789
2009-02-20	801	808	785	804	18,800	804
2009-02-19	789	816	789	816	24,300	816
2009-02-18	788	821	788	813	28,500	813
2009-02-17	797	797	785	794	23,800	794
2009-02-16	804	813	791	801	47,400	801
2009-02-13	805	810	792	803	28,800	803
2009-02-12	824	824	790	804	23,100	804
2009-02-10	830	843	820	827	24,700	827
2009-02-09	835	857	833	833	11,600	833
2009-02-06	822	842	822	829	20,500	829
2009-02-05	840	843	810	820	69,300	820
2009-02-04	820	824	813	820	23,700	820
2009-02-03	814	847	814	820	16,400	820
2009-02-02	827	830	807	820	30,300	820
2009-01-30	835	844	831	835	42,600	835
2009-01-29	893	894	863	885	35,600	885
2009-01-28	920	927	899	913	13,300	913
2009-01-27	916	936	901	920	30,500	920
2009-01-26	856	890	840	886	10,900	886
2009-01-23	883	883	853	866	13,300	866
2009-01-22	822	884	813	884	76,300	884
2009-01-21	820	869	820	850	27,400	850
2009-01-20	855	860	832	840	29,900	840
2009-01-19	886	916	850	874	33,400	874
2009-01-16	850	898	850	896	27,600	896
2009-01-15	914	914	840	844	69,800	844
2009-01-14	911	939	900	915	27,000	915
2009-01-13	950	953	891	891	24,100	891
2009-01-09	1,025	1,025	955	960	25,100	960
2009-01-08	1,038	1,075	1,030	1,036	18,100	1,036
2009-01-07	1,108	1,108	1,060	1,078	15,800	1,078
2009-01-06	1,060	1,097	1,040	1,097	11,200	1,097
2009-01-05	1,082	1,111	1,052	1,070	8,500	1,070

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30