3001 片倉工業(株) の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-301,2931,3051,2921,30516,2001,305
2015-12-291,2871,2961,2781,29319,3001,293
2015-12-281,2751,2931,2661,29340,2001,293
2015-12-251,2841,2851,2741,283112,9001,283
2015-12-241,2881,2971,2841,28530,7001,285
2015-12-221,2701,2811,2701,27519,1001,275
2015-12-211,3001,3001,2651,27038,5001,270
2015-12-181,3281,3391,3121,31250,0001,312
2015-12-171,3341,3501,3281,32833,1001,328
2015-12-161,3201,3261,3151,32618,9001,326
2015-12-151,3221,3331,3101,31026,8001,310
2015-12-141,3311,3341,3101,32225,7001,322
2015-12-111,3481,3481,3331,34653,4001,346
2015-12-101,3211,3301,3161,31717,1001,317
2015-12-091,3241,3441,3241,33419,8001,334
2015-12-081,3461,3461,3191,31911,3001,319
2015-12-071,3291,3541,3291,33621,4001,336
2015-12-041,3311,3311,3071,31125,4001,311
2015-12-031,3451,3531,3391,34114,3001,341
2015-12-021,3581,3591,3501,35213,4001,352
2015-12-011,3291,3591,3291,34819,0001,348
2015-11-301,3301,3471,3171,32928,5001,329
2015-11-271,3381,3621,3301,33823,6001,338
2015-11-261,3691,3801,3451,34840,1001,348
2015-11-251,3981,3981,3501,37121,9001,371
2015-11-241,3871,4111,3871,39925,8001,399
2015-11-201,4251,4261,3961,40320,6001,403
2015-11-191,4401,4401,4211,42515,9001,425
2015-11-181,4371,4371,4241,42912,4001,429
2015-11-171,4391,4391,4171,42525,1001,425
2015-11-161,4331,4331,4171,42322,1001,423
2015-11-131,4351,4501,4231,44727,1001,447
2015-11-121,4251,4501,4191,44623,5001,446
2015-11-111,4181,4391,4001,42061,0001,420
2015-11-101,3821,4011,3821,39817,3001,398
2015-11-091,3201,4101,3201,39349,2001,393
2015-11-061,3381,3381,3231,33815,2001,338
2015-11-051,3091,3431,3011,31815,1001,318
2015-11-041,2971,3271,2931,29423,9001,294
2015-11-021,3401,3401,2901,30125,4001,301
2015-10-301,3181,3651,3181,34328,7001,343
2015-10-291,3391,3451,3121,31518,6001,315
2015-10-281,3041,3591,2901,32729,7001,327
2015-10-271,3281,3281,2851,28717,5001,287
2015-10-261,3291,3331,3171,32213,7001,322
2015-10-231,3281,3401,2931,30535,4001,305
2015-10-221,3061,3251,3021,30615,3001,306
2015-10-211,2471,3051,2471,30524,0001,305
2015-10-201,2401,2481,2401,24713,4001,247
2015-10-191,2531,2541,2371,2448,1001,244
2015-10-161,2721,2741,2481,25239,4001,252
2015-10-151,2421,2691,2421,26518,0001,265
2015-10-141,2741,2741,2321,24258,1001,242
2015-10-131,2811,2901,2751,28116,2001,281
2015-10-091,2791,2881,2731,28816,2001,288
2015-10-081,3021,3021,2701,27712,4001,277
2015-10-071,2981,3061,2811,30221,3001,302
2015-10-061,2841,3001,2701,29027,0001,290
2015-10-051,2731,2731,2541,26329,3001,263
2015-10-021,2751,2801,2561,26330,6001,263
2015-10-011,2851,2901,2521,28837,3001,288
2015-09-301,2861,2941,2561,27524,7001,275
2015-09-291,2771,2961,2581,26356,6001,263
2015-09-281,2751,3031,2601,30236,3001,302
2015-09-251,2441,2761,2261,27347,5001,273
2015-09-241,2501,2681,2491,25060,0001,250
2015-09-181,2881,2971,2711,28046,2001,280
2015-09-171,3281,3281,2881,30524,9001,305
2015-09-161,3011,3071,2921,3057,1001,305
2015-09-151,2931,3151,2911,29223,3001,292
2015-09-141,3391,3391,2911,29110,8001,291
2015-09-111,3181,3281,2981,31851,6001,318
2015-09-101,2901,3111,2711,30421,3001,304
2015-09-091,2871,3211,2671,31724,3001,317
2015-09-081,2581,2831,2461,25736,1001,257
2015-09-071,2361,2621,2251,25620,8001,256
2015-09-041,2751,2791,2301,24234,1001,242
2015-09-031,2671,2861,2601,26630,0001,266
2015-09-021,2441,2851,2391,25848,9001,258
2015-09-011,3281,3281,2701,27474,1001,274
2015-08-311,3041,3331,2881,33224,1001,332
2015-08-281,2971,3131,2871,30416,3001,304
2015-08-271,2711,3081,2601,26736,1001,267
2015-08-261,2511,2741,2181,24587,3001,245
2015-08-251,2481,3361,2471,25264,1001,252
2015-08-241,3501,3881,3041,31160,9001,311
2015-08-211,4001,4501,3861,39744,3001,397
2015-08-201,4501,4611,4261,43728,4001,437
2015-08-191,5001,5001,4591,46125,3001,461
2015-08-181,4681,5151,4681,49834,8001,498
2015-08-171,4401,4681,4401,46818,8001,468
2015-08-141,4301,4581,4291,4399,7001,439
2015-08-131,4261,4381,4031,43123,3001,431
2015-08-121,4451,4571,4301,44122,9001,441
2015-08-111,4231,4531,4231,44943,8001,449
2015-08-101,3711,4001,3601,39732,4001,397
2015-08-071,4231,4371,4151,43728,5001,437
2015-08-061,4131,4301,4101,42631,1001,426
2015-08-051,4311,4311,4181,43029,2001,430
2015-08-041,4311,4321,4161,43211,6001,432
2015-08-031,4161,4331,4111,43121,0001,431
2015-07-311,4081,4161,4001,4169,4001,416
2015-07-301,4041,4181,3921,40017,5001,400
2015-07-291,4211,4211,3831,40218,0001,402
2015-07-281,4131,4281,4081,42046,0001,420
2015-07-271,4101,4151,4031,41319,6001,413
2015-07-241,4131,4151,3991,40214,8001,402
2015-07-231,4131,4211,4031,41715,2001,417
2015-07-221,3851,4151,3691,41427,5001,414
2015-07-211,4191,4191,3861,39225,3001,392
2015-07-171,4001,4201,3991,42057,2001,420
2015-07-161,3731,3901,3711,39039,5001,390
2015-07-151,3481,3701,3481,37032,4001,370
2015-07-141,3471,3471,3411,34714,4001,347
2015-07-131,3291,3401,3231,33415,3001,334
2015-07-101,3001,3261,3001,30926,4001,309
2015-07-091,2801,3091,2771,29940,2001,299
2015-07-081,3281,3391,3041,31033,7001,310
2015-07-071,3261,3461,3261,33817,4001,338
2015-07-061,3051,3321,3051,30727,6001,307
2015-07-031,3271,3401,3201,32512,6001,325
2015-07-021,3271,3281,3171,32712,9001,327
2015-07-011,3291,3311,3001,31627,0001,316
2015-06-301,3161,3321,3101,32923,9001,329
2015-06-291,3361,3601,3101,31636,8001,316
2015-06-261,3581,3641,3261,33940,5001,339
2015-06-251,3591,3681,3511,35625,3001,356
2015-06-241,3701,3701,3561,36436,1001,364
2015-06-231,3371,3651,3201,36541,8001,365
2015-06-221,3141,3361,3091,33421,9001,334
2015-06-191,3101,3401,3061,31642,3001,316
2015-06-181,3141,3381,3001,31254,7001,312
2015-06-171,3471,3491,3191,32433,5001,324
2015-06-161,3611,3681,3461,34717,2001,347
2015-06-151,3601,3691,3601,36410,4001,364
2015-06-121,3711,3781,3651,37247,6001,372
2015-06-111,3661,3761,3651,37423,4001,374
2015-06-101,3511,3731,3511,36729,0001,367
2015-06-091,3521,3701,3511,35139,9001,351
2015-06-081,3701,3741,3621,37067,5001,370
2015-06-051,3701,3781,3661,37129,9001,371
2015-06-041,3851,3861,3701,38115,1001,381
2015-06-031,3781,3881,3711,38018,6001,380
2015-06-021,3751,3841,3681,37938,2001,379
2015-06-011,3471,3781,3471,37632,0001,376
2015-05-291,3571,3721,3261,34742,6001,347
2015-05-281,3691,3801,3611,37039,2001,370
2015-05-271,3501,3721,3391,36930,1001,369
2015-05-261,3421,3551,3411,34927,9001,349
2015-05-251,3481,3491,3321,34517,1001,345
2015-05-221,3421,3471,3321,34716,6001,347
2015-05-211,3381,3551,3321,34535,7001,345
2015-05-201,3421,3421,3311,33814,1001,338
2015-05-191,3501,3611,3291,34230,2001,342
2015-05-181,3281,3471,3201,34721,9001,347
2015-05-151,3011,3301,3011,31821,4001,318
2015-05-141,2941,3191,2921,30127,9001,301
2015-05-131,2821,2991,2821,29117,9001,291
2015-05-121,2951,3091,2721,29128,6001,291
2015-05-111,3031,3071,2841,29822,8001,298
2015-05-081,2921,2941,2541,27330,7001,273
2015-05-071,2881,3071,2851,29322,8001,293
2015-05-011,2871,3091,2871,29835,2001,298
2015-04-301,3351,3351,2761,29144,3001,291
2015-04-281,3201,3501,3181,33549,7001,335
2015-04-271,2891,3181,2891,31145,6001,311
2015-04-241,2801,2951,2801,28928,3001,289
2015-04-231,2801,2951,2641,27722,9001,277
2015-04-221,2701,2891,2701,28017,8001,280
2015-04-211,2701,2701,2531,27012,9001,270
2015-04-201,2571,2791,2571,26015,6001,260
2015-04-171,2661,2791,2651,26721,0001,267
2015-04-161,2711,2801,2641,28016,8001,280
2015-04-151,2901,2951,2611,27253,3001,272
2015-04-141,2801,2901,2801,29022,0001,290
2015-04-131,2861,2861,2801,28216,2001,282
2015-04-101,2641,2821,2541,27870,5001,278
2015-04-091,2631,2631,2481,25919,3001,259
2015-04-081,2561,2681,2541,25625,0001,256
2015-04-071,2511,2621,2401,25617,3001,256
2015-04-061,2491,2621,2391,25118,0001,251
2015-04-031,2611,2611,2481,25414,3001,254
2015-04-021,2291,2641,2281,25550,4001,255
2015-04-011,2351,2381,2141,22444,1001,224
2015-03-311,2551,2551,2261,22942,1001,229
2015-03-301,2651,2651,2411,24334,2001,243
2015-03-271,2851,2941,2491,26469,5001,264
2015-03-261,2811,2841,2711,27430,5001,274
2015-03-251,2721,2851,2721,28252,5001,282
2015-03-241,2501,2761,2281,27266,0001,272
2015-03-231,2661,2801,2591,27527,7001,275
2015-03-201,2331,2661,2331,26645,8001,266
2015-03-191,2431,2451,2261,23520,5001,235
2015-03-181,2301,2471,2141,24430,7001,244
2015-03-171,2301,2301,2111,22421,5001,224
2015-03-161,2431,2431,2071,22035,7001,220
2015-03-131,2401,2501,2271,24394,3001,243
2015-03-121,2251,2291,2111,22837,0001,228
2015-03-111,2101,2281,2101,22235,1001,222
2015-03-101,2181,2191,2081,21145,9001,211
2015-03-091,2111,2191,2081,21027,5001,210
2015-03-061,2101,2201,2101,21431,1001,214
2015-03-051,2101,2171,2101,21139,4001,211
2015-03-041,2201,2201,2091,21047,8001,210
2015-03-031,2101,2201,2081,21048,3001,210
2015-03-021,2001,2171,2001,21042,2001,210
2015-02-271,1911,2081,1911,20054,9001,200
2015-02-261,1861,2001,1861,19135,6001,191
2015-02-251,1971,1971,1831,18934,2001,189
2015-02-241,1901,1931,1821,18850,7001,188
2015-02-231,1901,1951,1801,19069,7001,190
2015-02-201,1871,1891,1621,17549,8001,175
2015-02-191,1471,1871,1471,18542,0001,185
2015-02-181,1351,1491,1231,14445,9001,144
2015-02-171,1341,1481,1131,11972,4001,119
2015-02-161,1501,1641,1341,13475,8001,134
2015-02-131,1601,1631,1411,14670,4001,146
2015-02-121,1831,2081,1581,15874,9001,158
2015-02-101,1531,1681,1501,15335,9001,153
2015-02-091,1901,1901,1521,15463,3001,154
2015-02-061,1931,2011,1701,17067,8001,170
2015-02-051,1961,2061,1851,19327,7001,193
2015-02-041,1961,2081,1961,20531,8001,205
2015-02-031,2031,2101,1731,17559,5001,175
2015-02-021,2161,2231,2011,20271,4001,202
2015-01-301,2451,2501,2151,22489,9001,224
2015-01-291,2361,2471,2191,22474,0001,224
2015-01-281,2611,2651,2531,25362,6001,253
2015-01-271,2401,2711,2371,265102,5001,265
2015-01-261,2371,2461,2221,22767,8001,227
2015-01-231,2471,2521,2401,25051,6001,250
2015-01-221,2471,2471,2371,23935,4001,239
2015-01-211,2611,2611,2411,24233,4001,242
2015-01-201,2471,2611,2371,26118,6001,261
2015-01-191,2361,2441,2331,23828,6001,238
2015-01-161,2361,2501,2361,24058,7001,240
2015-01-151,2441,2611,2411,26059,9001,260
2015-01-141,2531,2611,2391,24173,4001,241
2015-01-131,2491,2681,2311,25282,4001,252
2015-01-091,2641,2671,2491,26046,7001,260
2015-01-081,2421,2651,2411,26036,1001,260
2015-01-071,2411,2511,2411,24229,0001,242
2015-01-061,2501,2601,2421,24263,5001,242
2015-01-051,2701,2731,2541,26842,7001,268

分割・併合履歴 : なし