3001 片倉工業(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	828	835	811	835	38,500	835
2010-12-29	818	828	810	828	28,300	828
2010-12-28	812	820	812	813	19,500	813
2010-12-27	810	818	809	812	14,000	812
2010-12-24	815	817	800	809	20,200	809
2010-12-22	817	825	811	815	19,200	815
2010-12-21	828	828	799	816	25,500	816
2010-12-20	834	835	820	823	38,800	823
2010-12-17	835	839	834	834	30,900	834
2010-12-16	833	838	829	834	35,100	834
2010-12-15	825	833	825	833	31,300	833
2010-12-14	808	826	806	825	33,400	825
2010-12-13	791	807	790	804	16,800	804
2010-12-10	805	805	789	791	58,600	791
2010-12-09	806	813	800	802	20,900	802
2010-12-08	786	812	786	807	37,800	807
2010-12-07	769	790	769	790	73,300	790
2010-12-06	779	796	779	784	14,300	784
2010-12-03	765	780	765	775	27,100	775
2010-12-02	779	779	762	762	20,300	762
2010-12-01	764	767	755	761	20,000	761
2010-11-30	765	769	750	764	23,900	764
2010-11-29	763	770	759	764	29,000	764
2010-11-26	768	779	760	763	32,600	763
2010-11-25	786	788	768	768	98,500	768
2010-11-24	775	780	766	771	31,900	771
2010-11-22	773	790	773	790	30,200	790
2010-11-19	770	779	760	760	29,900	760
2010-11-18	750	768	741	766	23,900	766
2010-11-17	740	749	740	742	14,200	742
2010-11-16	747	751	743	743	27,100	743
2010-11-15	759	759	745	749	27,600	749
2010-11-12	768	770	758	759	18,200	759
2010-11-11	775	788	767	770	25,300	770
2010-11-10	767	789	767	782	19,400	782
2010-11-09	771	778	770	773	9,100	773
2010-11-08	774	785	771	774	13,300	774
2010-11-05	750	783	750	772	29,700	772
2010-11-04	732	747	732	742	19,800	742
2010-11-02	747	747	721	729	24,300	729
2010-11-01	745	753	744	744	17,400	744
2010-10-29	747	747	732	744	27,800	744
2010-10-28	764	764	747	747	46,500	747
2010-10-27	750	765	750	758	22,900	758
2010-10-26	737	755	737	748	32,700	748
2010-10-25	731	747	731	737	33,700	737
2010-10-22	743	753	743	746	19,900	746
2010-10-21	747	755	734	748	14,000	748
2010-10-20	756	756	743	747	31,100	747
2010-10-19	763	776	753	761	19,200	761
2010-10-18	763	780	758	770	11,100	770
2010-10-15	781	785	761	766	25,200	766
2010-10-14	769	786	769	780	29,600	780
2010-10-13	777	794	769	769	32,000	769
2010-10-12	816	816	776	776	49,700	776
2010-10-08	821	837	812	812	21,700	812
2010-10-07	830	846	822	829	70,900	829
2010-10-06	820	835	819	832	14,100	832
2010-10-05	805	829	798	820	34,700	820
2010-10-04	845	845	816	820	16,600	820
2010-10-01	857	857	848	851	32,400	851
2010-09-30	867	873	847	857	23,600	857
2010-09-29	856	877	855	867	25,300	867
2010-09-28	850	855	849	850	18,500	850
2010-09-27	820	850	818	850	17,000	850
2010-09-24	827	832	806	817	9,400	817
2010-09-22	824	835	824	827	6,500	827
2010-09-21	849	850	830	830	9,800	830
2010-09-17	829	850	827	846	17,800	846
2010-09-16	846	846	819	826	12,800	826
2010-09-15	824	849	824	839	26,500	839
2010-09-14	816	826	816	824	8,400	824
2010-09-13	821	827	811	815	9,300	815
2010-09-10	830	831	816	819	36,100	819
2010-09-09	810	815	804	815	7,100	815
2010-09-08	811	811	806	810	2,900	810
2010-09-07	813	825	810	818	4,500	818
2010-09-06	813	830	800	823	14,900	823
2010-09-03	801	813	800	813	14,900	813
2010-09-02	816	819	808	816	16,900	816
2010-09-01	808	811	785	801	22,400	801
2010-08-31	807	816	791	808	31,800	808
2010-08-30	814	827	801	821	14,800	821
2010-08-27	796	809	787	809	31,400	809
2010-08-26	790	797	787	794	11,100	794
2010-08-25	786	798	780	789	23,900	789
2010-08-24	775	775	770	773	17,000	773
2010-08-23	785	793	781	781	12,300	781
2010-08-20	811	818	796	796	12,300	796
2010-08-19	805	826	805	821	27,100	821
2010-08-18	798	817	794	814	22,800	814
2010-08-17	786	798	783	793	12,000	793
2010-08-16	798	804	795	796	24,500	796
2010-08-13	778	801	771	798	28,400	798
2010-08-12	747	784	735	779	49,200	779
2010-08-11	755	755	729	742	20,800	742
2010-08-10	770	773	754	758	10,300	758
2010-08-09	770	776	770	771	8,600	771
2010-08-06	762	785	762	777	14,100	777
2010-08-05	769	787	759	770	25,000	770
2010-08-04	770	774	753	755	18,500	755
2010-08-03	776	787	774	778	15,700	778
2010-08-02	788	792	770	773	17,800	773
2010-07-30	799	799	785	787	54,300	787
2010-07-29	798	803	790	799	75,600	799
2010-07-28	790	804	786	800	59,900	800
2010-07-27	786	789	785	785	10,800	785
2010-07-26	785	798	783	785	14,100	785
2010-07-23	786	793	783	783	25,000	783
2010-07-22	787	790	779	779	67,700	779
2010-07-21	812	818	811	811	9,200	811
2010-07-20	808	813	808	811	13,100	811
2010-07-16	825	828	806	808	23,200	808
2010-07-15	830	836	826	827	18,900	827
2010-07-14	825	839	823	830	15,500	830
2010-07-13	834	845	805	818	63,800	818
2010-07-12	849	849	832	834	7,800	834
2010-07-09	870	870	845	852	16,600	852
2010-07-08	858	887	854	860	28,000	860
2010-07-07	849	854	846	848	19,200	848
2010-07-06	844	858	843	855	14,400	855
2010-07-05	841	856	841	853	15,300	853
2010-07-02	844	859	840	840	12,300	840
2010-07-01	872	872	832	843	23,800	843
2010-06-30	865	883	847	880	36,000	880
2010-06-29	899	907	883	892	20,600	892
2010-06-28	899	910	890	906	13,600	906
2010-06-25	889	909	889	898	12,900	898
2010-06-24	906	909	900	904	7,300	904
2010-06-23	908	912	896	905	10,400	905
2010-06-22	905	928	902	923	17,400	923
2010-06-21	914	929	896	918	18,800	918
2010-06-18	895	921	870	900	19,500	900
2010-06-17	917	917	899	905	20,700	905
2010-06-16	932	944	914	929	48,300	929
2010-06-15	937	937	921	930	17,900	930
2010-06-14	927	939	920	937	12,600	937
2010-06-11	897	916	890	910	52,200	910
2010-06-10	875	887	875	883	11,600	883
2010-06-09	875	880	868	878	49,600	878
2010-06-08	881	884	862	875	34,200	875
2010-06-07	853	878	852	866	25,200	866
2010-06-04	876	882	870	880	8,600	880
2010-06-03	850	884	842	876	18,900	876
2010-06-02	850	850	841	843	12,600	843
2010-06-01	851	863	839	854	14,600	854
2010-05-31	816	851	816	851	22,000	851
2010-05-28	808	811	794	808	36,400	808
2010-05-27	803	804	789	793	29,400	793
2010-05-26	829	844	800	803	29,100	803
2010-05-25	828	844	823	828	74,200	828
2010-05-24	838	838	828	832	13,100	832
2010-05-21	855	856	835	843	30,400	843
2010-05-20	870	885	857	872	16,800	872
2010-05-19	878	878	839	862	21,600	862
2010-05-18	877	892	871	879	14,800	879
2010-05-17	891	899	877	888	31,500	888
2010-05-14	886	899	886	891	21,500	891
2010-05-13	894	905	890	899	86,600	899
2010-05-12	897	897	886	890	32,200	890
2010-05-11	900	900	890	890	49,900	890
2010-05-10	874	897	871	895	34,000	895
2010-05-07	857	878	845	873	58,800	873
2010-05-06	902	902	870	872	115,800	872
2010-04-30	908	921	906	917	90,900	917
2010-04-28	910	915	895	899	83,500	899
2010-04-27	942	944	927	937	148,200	937
2010-04-26	930	945	929	942	56,800	942
2010-04-23	921	931	917	929	21,300	929
2010-04-22	940	940	914	929	61,900	929
2010-04-21	911	945	911	940	84,300	940
2010-04-20	900	907	896	896	28,500	896
2010-04-19	900	927	900	905	39,700	905
2010-04-16	926	936	923	926	52,700	926
2010-04-15	900	936	891	921	116,900	921
2010-04-14	904	915	899	905	41,500	905
2010-04-13	910	911	890	904	72,300	904
2010-04-12	910	924	881	900	53,000	900
2010-04-09	896	912	896	910	22,700	910
2010-04-08	902	916	896	904	52,800	904
2010-04-07	924	925	909	917	85,700	917
2010-04-06	945	945	910	924	49,300	924
2010-04-05	954	962	942	955	36,800	955
2010-04-02	961	961	941	955	32,800	955
2010-04-01	963	965	949	961	94,900	961
2010-03-31	975	986	959	965	114,200	965
2010-03-30	930	964	926	960	115,100	960
2010-03-29	948	949	906	915	93,800	915
2010-03-26	889	960	889	948	191,400	948
2010-03-25	830	880	825	880	104,400	880
2010-03-24	829	830	815	829	51,200	829
2010-03-23	820	827	814	823	38,000	823
2010-03-19	813	829	813	824	15,700	824
2010-03-18	813	825	811	816	18,800	816
2010-03-17	817	817	807	816	12,300	816
2010-03-16	813	817	806	810	9,400	810
2010-03-15	815	815	807	811	18,900	811
2010-03-12	813	820	804	815	56,100	815
2010-03-11	811	818	805	813	19,300	813
2010-03-10	812	819	791	810	60,800	810
2010-03-09	813	821	810	813	22,800	813
2010-03-08	830	830	820	825	14,300	825
2010-03-05	825	826	806	818	38,800	818
2010-03-04	806	826	805	811	33,200	811
2010-03-03	814	828	796	807	39,300	807
2010-03-02	820	830	810	828	19,200	828
2010-03-01	821	835	797	819	26,200	819
2010-02-26	797	826	797	821	20,300	821
2010-02-25	795	816	791	811	24,100	811
2010-02-24	814	823	801	803	24,800	803
2010-02-23	834	834	804	829	18,400	829
2010-02-22	818	846	814	835	42,200	835
2010-02-19	825	827	811	818	23,300	818
2010-02-18	805	819	798	808	13,500	808
2010-02-17	799	809	790	805	16,800	805
2010-02-16	793	798	788	791	12,300	791
2010-02-15	800	802	787	793	20,000	793
2010-02-12	789	800	778	800	17,400	800
2010-02-10	788	788	774	775	10,300	775
2010-02-09	770	784	765	775	19,400	775
2010-02-08	781	800	771	800	13,300	800
2010-02-05	777	786	767	780	17,700	780
2010-02-04	810	811	789	795	11,600	795
2010-02-03	808	822	808	810	14,500	810
2010-02-02	779	807	777	793	14,500	793
2010-02-01	795	795	761	783	21,000	783
2010-01-29	810	810	795	795	23,800	795
2010-01-28	805	818	800	810	14,700	810
2010-01-27	808	823	802	803	15,700	803
2010-01-26	815	839	805	807	35,700	807
2010-01-25	817	820	804	814	18,000	814
2010-01-22	826	826	808	817	49,900	817
2010-01-21	808	844	808	840	47,700	840
2010-01-20	821	829	815	820	18,700	820
2010-01-19	819	830	816	825	20,400	825
2010-01-18	819	826	808	817	22,800	817
2010-01-15	830	835	825	830	30,100	830
2010-01-14	830	835	823	835	18,100	835
2010-01-13	830	848	830	835	53,000	835
2010-01-12	825	835	822	830	44,900	830
2010-01-08	810	832	807	830	30,000	830
2010-01-07	808	817	803	810	29,300	810
2010-01-06	800	806	798	803	115,500	803
2010-01-05	802	812	797	797	30,200	797
2010-01-04	798	801	794	795	19,300	795

分割・併合履歴：なし