1. HOME >
  2. 株価時系列 >
  3. 3001 >
  4. 2013年

3001 片倉工業(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,1911,2131,1701,19682,2001,196
2013-12-271,1851,1891,1721,18257,6001,182
2013-12-261,1571,2141,1511,17282,0001,172
2013-12-251,1301,1531,1301,15284,2001,152
2013-12-241,1251,1601,1211,125105,7001,125
2013-12-201,1401,1441,1291,13285,9001,132
2013-12-191,1621,1621,1391,14458,0001,144
2013-12-181,1351,1631,1351,15049,6001,150
2013-12-171,1331,1411,1301,13461,0001,134
2013-12-161,1531,1531,1231,12578,1001,125
2013-12-131,1341,1651,1341,152153,5001,152
2013-12-121,1941,1971,1921,19331,7001,193
2013-12-111,1941,1981,1921,19324,5001,193
2013-12-101,2171,2191,2021,20525,4001,205
2013-12-091,2101,2181,1991,20751,2001,207
2013-12-061,2031,2121,1901,20152,2001,201
2013-12-051,2031,2151,2021,20240,4001,202
2013-12-041,2131,2151,2001,20939,4001,209
2013-12-031,2121,2241,2121,21825,0001,218
2013-12-021,2251,2331,2061,21219,4001,212
2013-11-291,2471,2471,2021,22546,3001,225
2013-11-281,2261,2391,2221,23448,2001,234
2013-11-271,2001,2261,2001,21639,7001,216
2013-11-261,1811,2001,1771,19636,2001,196
2013-11-251,1831,1951,1801,18124,7001,181
2013-11-221,2101,2101,1801,19031,9001,190
2013-11-211,1951,2101,1941,20366,5001,203
2013-11-201,1911,1941,1781,19028,0001,190
2013-11-191,1811,2101,1811,19429,5001,194
2013-11-181,2221,2221,1881,19633,7001,196
2013-11-151,2051,2161,1931,20763,2001,207
2013-11-141,1581,1961,1581,19327,6001,193
2013-11-131,1641,1641,1331,15817,2001,158
2013-11-121,1211,1671,1211,15752,6001,157
2013-11-111,1401,1451,1221,12631,8001,126
2013-11-081,1211,1361,1211,13521,7001,135
2013-11-071,1401,1501,1281,12817,7001,128
2013-11-061,1251,1431,1251,13516,4001,135
2013-11-051,1481,1491,1201,12537,6001,125
2013-11-011,1621,1681,1551,15733,3001,157
2013-10-311,1631,1751,1591,16227,0001,162
2013-10-301,1701,1751,1561,16351,8001,163
2013-10-291,1701,1751,1581,16050,3001,160
2013-10-281,1891,1891,1701,17628,8001,176
2013-10-251,1781,1821,1701,17038,6001,170
2013-10-241,1901,1981,1721,19423,6001,194
2013-10-231,2271,2361,1931,19524,9001,195
2013-10-221,2171,2271,2081,22628,9001,226
2013-10-211,2031,2151,2031,21113,7001,211
2013-10-181,2011,2131,2011,20214,1001,202
2013-10-171,2041,2131,1971,20528,6001,205
2013-10-161,1921,1981,1851,19528,4001,195
2013-10-151,2321,2501,2091,21533,9001,215
2013-10-111,2231,2431,2121,23047,9001,230
2013-10-101,2111,2331,1811,21924,8001,219
2013-10-091,1641,2201,1541,21145,0001,211
2013-10-081,1631,1761,1501,16356,1001,163
2013-10-071,2131,2131,1701,17624,7001,176
2013-10-041,2051,2251,1551,21231,7001,212
2013-10-031,2301,2441,2131,21334,1001,213
2013-10-021,2771,2841,2381,24150,1001,241
2013-10-011,3221,3221,2921,29230,9001,292
2013-09-301,3191,3571,3041,33153,0001,331
2013-09-271,3171,3311,3151,31941,2001,319
2013-09-261,3231,3281,2801,31732,1001,317
2013-09-251,3441,3441,3201,32327,6001,323
2013-09-241,3421,3651,3401,34547,8001,345
2013-09-201,3671,3801,3361,34238,2001,342
2013-09-191,3401,3821,3401,36767,4001,367
2013-09-181,3701,3721,3381,35039,1001,350
2013-09-171,3361,3721,3361,36152,4001,361
2013-09-131,2911,3331,2911,32872,2001,328
2013-09-121,3531,3531,3131,32434,6001,324
2013-09-111,3201,3571,3201,35344,6001,353
2013-09-101,3171,3331,3061,32737,0001,327
2013-09-091,3351,3351,2701,30845,3001,308
2013-09-061,2601,2691,2261,24532,0001,245
2013-09-051,2501,2661,2381,26044,5001,260
2013-09-041,2251,2581,2191,24825,3001,248
2013-09-031,2021,2381,2021,23832,1001,238
2013-09-021,1431,1941,1261,18332,0001,183
2013-08-301,1351,1691,1311,14354,7001,143
2013-08-291,1331,1441,1251,13415,9001,134
2013-08-281,1511,1521,1191,14335,5001,143
2013-08-271,1631,1861,1611,17829,8001,178
2013-08-261,1501,1701,1411,16323,4001,163
2013-08-231,1331,1511,1291,14029,1001,140
2013-08-221,1051,1301,1011,12422,5001,124
2013-08-211,1211,1431,1101,11732,8001,117
2013-08-201,1361,1611,1141,11936,1001,119
2013-08-191,1331,1541,1281,15315,0001,153
2013-08-161,1421,1471,1301,13013,7001,130
2013-08-151,1611,1611,1341,14925,5001,149
2013-08-141,1581,1711,1331,16131,7001,161
2013-08-131,1371,1821,1051,15424,7001,154
2013-08-121,1501,1671,1291,13124,9001,131
2013-08-091,2021,2211,1671,17338,3001,173
2013-08-081,1811,2211,1801,18632,5001,186
2013-08-071,2231,2361,2011,20326,1001,203
2013-08-061,2451,2561,2191,25629,1001,256
2013-08-051,2401,2691,2311,25250,4001,252
2013-08-021,2111,2691,1911,26940,7001,269
2013-08-011,1571,1931,1321,18754,9001,187
2013-07-311,1811,1861,1571,15792,1001,157
2013-07-301,1571,2141,1561,21194,5001,211
2013-07-291,2301,2301,1591,16645,9001,166
2013-07-261,2481,2791,2311,23446,5001,234
2013-07-251,3071,3071,2751,28624,4001,286
2013-07-241,2891,3171,2891,30732,0001,307
2013-07-231,2801,3061,2761,29120,3001,291
2013-07-221,3011,3011,2751,29423,6001,294
2013-07-191,3161,3401,2451,27167,5001,271
2013-07-181,3231,3471,3001,32853,7001,328
2013-07-171,3111,3371,2811,32973,8001,329
2013-07-161,3081,3281,2901,31153,8001,311
2013-07-121,2931,3081,2701,30764,6001,307
2013-07-111,2771,3071,2631,29562,8001,295
2013-07-101,3381,3501,2941,30063,4001,300
2013-07-091,3561,3661,3081,33854,7001,338
2013-07-081,3771,3951,3411,342126,1001,342
2013-07-051,3431,3801,3381,37096,9001,370
2013-07-041,2821,3381,2671,33174,5001,331
2013-07-031,2931,3131,2441,30165,0001,301
2013-07-021,2801,3001,2351,297102,4001,297
2013-07-011,2621,2651,2201,26096,0001,260
2013-06-281,1951,2341,1821,23256,8001,232
2013-06-271,0561,1771,0531,153101,6001,153
2013-06-261,1211,1371,0481,04959,0001,049
2013-06-251,1411,1501,1001,12563,0001,125
2013-06-241,1391,1771,1311,15350,0001,153
2013-06-211,1291,1581,0931,12981,7001,129
2013-06-201,1621,1851,1381,17849,1001,178
2013-06-191,1941,2081,1601,17857,8001,178
2013-06-181,1851,1961,1611,16454,4001,164
2013-06-171,1611,1951,1611,18354,8001,183
2013-06-141,1551,1851,1491,161162,8001,161
2013-06-131,1851,1951,1331,13386,4001,133
2013-06-121,2321,2381,1751,22768,0001,227
2013-06-111,2621,2621,2321,24359,4001,243
2013-06-101,2831,2831,2581,27948,5001,279
2013-06-071,1671,2251,1311,185127,3001,185
2013-06-061,2701,2931,2551,257118,5001,257
2013-06-051,3611,3751,2701,28073,9001,280
2013-06-041,3251,3601,3121,356161,6001,356
2013-06-031,3831,3971,3001,310113,8001,310
2013-05-311,3831,4571,3791,412108,5001,412
2013-05-301,4501,4501,3581,379121,9001,379
2013-05-291,4471,4881,3831,46962,7001,469
2013-05-281,4001,4501,3831,40684,6001,406
2013-05-271,4551,4651,3871,430109,1001,430
2013-05-241,4781,5501,4461,491114,2001,491
2013-05-231,5951,5991,4781,490200,3001,490
2013-05-221,5981,6491,5941,61265,3001,612
2013-05-211,6241,6241,5881,59491,9001,594
2013-05-201,7231,7501,6621,66467,9001,664
2013-05-171,5561,7061,5501,674111,9001,674
2013-05-161,5401,6121,4891,557166,5001,557
2013-05-151,6701,6851,5621,571261,8001,571
2013-05-141,7111,7341,6891,691114,5001,691
2013-05-131,7681,7691,6801,73687,3001,736
2013-05-101,7501,8021,7501,76896,0001,768
2013-05-091,7971,8801,7501,754166,6001,754
2013-05-081,7971,7971,7601,769120,1001,769
2013-05-071,7401,8291,7391,795181,8001,795
2013-05-021,7101,7101,6731,694105,5001,694
2013-05-011,7001,7421,6991,723240,2001,723
2013-04-301,6441,7161,6051,687207,5001,687
2013-04-261,7261,7451,6291,646151,3001,646
2013-04-251,7271,7501,6701,721204,4001,721
2013-04-241,7281,7301,6791,726280,2001,726
2013-04-231,6011,7301,6011,713315,8001,713
2013-04-221,5301,6601,5201,636425,8001,636
2013-04-191,4451,4801,4231,471174,9001,471
2013-04-181,3941,4581,3811,415172,6001,415
2013-04-171,3551,4141,3551,393146,1001,393
2013-04-161,3501,3691,2941,341186,2001,341
2013-04-151,3991,4091,3831,399119,5001,399
2013-04-121,3671,4271,3531,409132,0001,409
2013-04-111,3901,4381,3301,366126,6001,366
2013-04-101,3901,4301,3501,379162,8001,379
2013-04-091,3841,5031,3701,385307,7001,385
2013-04-081,2501,3841,2501,383380,6001,383
2013-04-051,2601,2601,2011,230290,7001,230
2013-04-041,0761,1191,0451,11578,0001,115
2013-04-031,0481,1001,0481,07867,7001,078
2013-04-029601,0509261,038113,0001,038
2013-04-011,1101,1201,0471,04758,6001,047
2013-03-291,1541,1541,1001,12658,3001,126
2013-03-281,1471,1671,1341,154110,1001,154
2013-03-271,0901,1341,0901,12861,1001,128
2013-03-261,0761,1021,0761,09952,2001,099
2013-03-251,1271,1321,0901,10690,2001,106
2013-03-221,1291,1481,1091,127148,2001,127
2013-03-211,2091,2091,0991,118211,4001,118
2013-03-191,2151,2481,1021,168175,1001,168
2013-03-181,2511,2701,1711,214149,5001,214
2013-03-151,2601,2861,1951,274247,7001,274
2013-03-141,2061,2601,1951,253104,4001,253
2013-03-131,1621,2181,1531,205100,2001,205
2013-03-121,2401,2401,0951,132158,5001,132
2013-03-111,0801,1501,0511,120124,1001,120
2013-03-081,0391,0501,0161,033145,3001,033
2013-03-071,0251,0299991,01461,3001,014
2013-03-061,0301,0309901,00560,1001,005
2013-03-051,0611,0759881,000136,7001,000
2013-03-041,0471,0701,0201,031204,8001,031
2013-03-01920963920952172,700952
2013-02-28890918885909144,200909
2013-02-2787789087587545,200875
2013-02-2687089086887633,500876
2013-02-2586988786287940,900879
2013-02-2285687685185441,200854
2013-02-2186287486286624,600866
2013-02-2087588487187625,500876
2013-02-1985487385486226,100862
2013-02-1883385883385830,700858
2013-02-1583984080081844,800818
2013-02-1484784882483931,000839
2013-02-1387688084484931,800849
2013-02-1290090488088031,600880
2013-02-0888788988088537,500885
2013-02-0789991289589525,200895
2013-02-0690991089490831,100908
2013-02-0591892188188741,600887
2013-02-0492793391792428,100924
2013-02-0191092090391259,100912
2013-01-3189892088589534,400895
2013-01-3088590387789728,900897
2013-01-2991691689289242,700892
2013-01-2891891887590849,800908
2013-01-2587587886887534,900875
2013-01-2484086783286227,800862
2013-01-2384084282983530,800835
2013-01-2289989984685071,700850
2013-01-2187489086289057,300890
2013-01-1886487985986491,300864
2013-01-1786887084785472,600854
2013-01-1687588387087678,300876
2013-01-1585489785487492,600874
2013-01-1183684681883973,900839
2013-01-1078886378682866,700828
2013-01-0977178576277745,600777
2013-01-0879279276677155,500771
2013-01-0778879278279259,700792
2013-01-0478878877578442,800784

分割・併合履歴 ： なし