1. HOME >
  2. 株価時系列 >
  3. 3001 >
  4. 2016年

3001 片倉工業(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,3631,3711,3441,36719,4001,367
2016-12-291,3681,3681,3411,36134,1001,361
2016-12-281,3491,3731,3391,37161,8001,371
2016-12-271,4261,4291,3701,376177,0001,376
2016-12-261,4351,4401,4281,43550,1001,435
2016-12-221,4021,4391,3681,43966,7001,439
2016-12-211,4311,4381,3921,40137,8001,401
2016-12-201,4191,4801,4161,422101,3001,422
2016-12-191,3641,4191,3521,417176,7001,417
2016-12-161,3131,3641,3101,36486,2001,364
2016-12-151,3001,3111,2971,30238,6001,302
2016-12-141,2981,3021,2931,29538,6001,295
2016-12-131,2951,2981,2861,29839,2001,298
2016-12-121,2951,3141,2861,29638,5001,296
2016-12-091,2881,2931,2751,28541,8001,285
2016-12-081,3001,3001,2741,28842,7001,288
2016-12-071,2701,2901,2671,28548,0001,285
2016-12-061,2901,2901,2621,26728,1001,267
2016-12-051,2711,2791,2621,27526,8001,275
2016-12-021,2911,2961,2711,27814,5001,278
2016-12-011,2891,3161,2871,29539,0001,295
2016-11-301,2881,2901,2781,27926,7001,279
2016-11-291,2971,2971,2881,29428,1001,294
2016-11-281,3251,3251,2911,30243,8001,302
2016-11-251,3201,3431,3191,33058,3001,330
2016-11-241,3181,3201,3091,31529,5001,315
2016-11-221,3211,3231,3131,31829,1001,318
2016-11-211,3211,3361,3151,31926,7001,319
2016-11-181,3151,3221,3001,30434,9001,304
2016-11-171,2941,3001,2871,30010,4001,300
2016-11-161,3001,3061,2871,29636,2001,296
2016-11-151,2931,3041,2731,27729,9001,277
2016-11-141,2581,2951,2581,29457,2001,294
2016-11-111,2481,2671,2371,24843,3001,248
2016-11-101,2221,2361,1951,23228,6001,232
2016-11-091,2111,2261,1521,15238,5001,152
2016-11-081,2051,2351,2031,21111,5001,211
2016-11-071,2401,2401,2201,22314,0001,223
2016-11-041,2211,2271,1971,22019,9001,220
2016-11-021,2591,2701,2251,23327,5001,233
2016-11-011,2771,2831,2671,27120,9001,271
2016-10-311,2951,3071,2711,27749,8001,277
2016-10-281,2841,2911,2611,28146,0001,281
2016-10-271,2781,2841,2771,28217,3001,282
2016-10-261,2701,2811,2691,27720,5001,277
2016-10-251,2641,2761,2641,27528,4001,275
2016-10-241,2601,2691,2551,26512,7001,265
2016-10-211,2671,2671,2541,2598,1001,259
2016-10-201,2601,2721,2541,26818,9001,268
2016-10-191,2631,2631,2501,2569,0001,256
2016-10-171,2611,2651,2441,25319,5001,253
2016-10-131,2641,2811,2481,26825,2001,268
2016-10-121,2391,2641,2391,25522,3001,255
2016-10-111,2461,2561,2401,25615,7001,256
2016-10-071,2501,2501,2361,2468,3001,246
2016-10-061,2451,2651,2451,25122,3001,251
2016-10-051,2341,2501,2251,24335,9001,243
2016-10-041,2201,2351,2181,23529,7001,235
2016-10-031,2101,2231,2091,21910,6001,219
2016-09-301,2161,2161,1961,20217,7001,202
2016-09-291,2181,2221,2061,21927,0001,219
2016-09-281,2161,2161,2001,21126,4001,211
2016-09-271,1791,2251,1661,22547,1001,225
2016-09-261,1831,1831,1711,17913,0001,179
2016-09-231,1891,1891,1521,18333,7001,183
2016-09-211,1601,1891,1451,18637,1001,186
2016-09-201,1551,1701,1471,15823,6001,158
2016-09-161,1601,1691,1581,16416,4001,164
2016-09-151,1681,1681,1501,15212,7001,152
2016-09-141,1531,1701,1531,16815,8001,168
2016-09-131,1701,1701,1511,15412,3001,154
2016-09-121,1531,1681,1421,16011,1001,160
2016-09-091,1831,1831,1601,16627,6001,166
2016-09-081,1611,1741,1531,17112,4001,171
2016-09-071,1361,1601,1361,15819,0001,158
2016-09-061,1261,1501,1261,13422,2001,134
2016-09-051,1311,1421,1241,12511,3001,125
2016-09-021,1381,1421,1271,13416,8001,134
2016-09-011,1311,1371,1211,13411,7001,134
2016-08-311,1131,1301,1131,12926,4001,129
2016-08-301,1191,1211,1121,1136,9001,113
2016-08-291,1191,1271,1111,11714,6001,117
2016-08-261,1091,1101,0961,0989,4001,098
2016-08-251,1071,1201,1071,1108,6001,110
2016-08-241,1161,1181,1081,1099,8001,109
2016-08-231,0951,1161,0951,10718,4001,107
2016-08-221,0991,1061,0911,10315,5001,103
2016-08-191,0891,1051,0821,09920,7001,099
2016-08-181,1081,1121,0871,08725,2001,087
2016-08-171,1131,1211,1051,11233,0001,112
2016-08-161,1811,1811,1121,11424,7001,114
2016-08-151,1931,1941,1611,17615,0001,176
2016-08-121,1931,1931,1861,1937,7001,193
2016-08-101,1971,1971,1701,17913,4001,179
2016-08-091,1491,1981,1491,19426,7001,194
2016-08-081,1901,2201,1871,21719,5001,217
2016-08-051,1611,1961,1611,1639,2001,163
2016-08-041,1801,1921,1641,17612,4001,176
2016-08-031,2061,2071,1751,18021,4001,180
2016-08-021,2141,2291,2121,2177,0001,217
2016-08-011,2271,2361,2091,22813,7001,228
2016-07-291,2371,2371,2081,22714,9001,227
2016-07-281,2151,2321,2131,22810,8001,228
2016-07-271,2501,2541,2171,23019,9001,230
2016-07-261,2341,2411,2141,23414,6001,234
2016-07-251,2391,2641,2201,23422,0001,234
2016-07-221,2431,2521,2321,2399,6001,239
2016-07-211,2551,2631,2391,25613,6001,256
2016-07-201,2521,2601,2351,25522,4001,255
2016-07-191,2571,2601,2381,25343,1001,253
2016-07-151,2411,2591,2401,25035,8001,250
2016-07-141,2101,2551,2041,23945,6001,239
2016-07-131,2191,2191,1961,20430,9001,204
2016-07-121,1601,2091,1601,19544,0001,195
2016-07-111,0821,1481,0821,14125,3001,141
2016-07-081,1461,1461,0721,08043,4001,080
2016-07-071,1451,1481,1331,13914,6001,139
2016-07-061,1321,1461,1071,14224,8001,142
2016-07-051,1481,1611,1431,15618,0001,156
2016-07-041,1451,1501,1421,14812,4001,148
2016-07-011,1341,1561,1341,14115,7001,141
2016-06-301,1581,1721,1261,13414,3001,134
2016-06-291,1231,1671,1231,15139,2001,151
2016-06-281,1281,1581,1191,13628,7001,136
2016-06-271,1171,1491,1171,12824,0001,128
2016-06-241,1491,1761,0901,10041,1001,100
2016-06-231,1341,1621,1281,15514,7001,155
2016-06-221,1531,1531,1291,14124,1001,141
2016-06-211,1361,1541,1131,15327,2001,153
2016-06-201,1401,1591,1321,13613,3001,136
2016-06-171,1271,1401,1071,12821,4001,128
2016-06-161,1231,1381,1101,11928,8001,119
2016-06-151,1191,1361,1191,12324,3001,123
2016-06-141,1331,1421,1071,11929,0001,119
2016-06-131,2011,2061,1301,13023,6001,130
2016-06-101,2481,2481,2001,22942,8001,229
2016-06-091,2161,2271,2021,22415,4001,224
2016-06-081,2241,2301,2141,22920,0001,229
2016-06-071,2081,2321,2081,22416,5001,224
2016-06-061,2021,2411,2001,21022,0001,210
2016-06-031,2191,2241,2031,2207,0001,220
2016-06-021,2441,2441,2021,20824,7001,208
2016-06-011,2811,2811,2471,26016,4001,260
2016-05-311,2651,2831,2581,28145,0001,281
2016-05-301,2731,2731,2681,27118,7001,271
2016-05-271,2661,2731,2661,26816,4001,268
2016-05-261,2751,2771,2641,26614,4001,266
2016-05-251,2751,2751,2641,27211,4001,272
2016-05-241,2691,2721,2511,2589,2001,258
2016-05-231,2791,2791,2561,26917,9001,269
2016-05-201,2661,2791,2611,27831,2001,278
2016-05-191,2651,2671,2491,26320,6001,263
2016-05-181,2611,2641,2501,25815,2001,258
2016-05-171,2471,2591,2211,25925,5001,259
2016-05-161,2601,2711,2271,23330,6001,233
2016-05-131,2811,2811,2341,25945,3001,259
2016-05-121,1731,2091,1731,20421,3001,204
2016-05-111,2231,2231,1731,18518,8001,185
2016-05-101,1621,2051,1621,20430,5001,204
2016-05-091,1441,1651,1391,15711,6001,157
2016-05-061,1371,1451,1261,14428,3001,144
2016-05-021,1511,1641,1211,14038,5001,140
2016-04-281,2151,2211,1781,19454,7001,194
2016-04-271,1951,1951,1781,19111,8001,191
2016-04-261,1931,2021,1661,17517,9001,175
2016-04-251,2251,2251,1871,19314,3001,193
2016-04-221,2041,2261,2011,22530,4001,225
2016-04-211,2101,2211,2031,21932,1001,219
2016-04-201,2081,2221,1821,20131,4001,201
2016-04-191,1911,2121,1911,20215,8001,202
2016-04-181,1621,1741,1531,16840,8001,168
2016-04-151,2101,2121,2001,20638,6001,206
2016-04-141,1781,2131,1761,21140,2001,211
2016-04-131,1641,1781,1641,17228,6001,172
2016-04-121,1571,1791,1571,16218,0001,162
2016-04-111,1651,1771,1411,15813,6001,158
2016-04-081,1191,2011,1101,17452,1001,174
2016-04-071,1211,1541,1151,14035,8001,140
2016-04-061,1521,1681,1221,12928,3001,129
2016-04-051,1631,1751,1471,15063,2001,150
2016-04-041,1511,1741,1511,16333,4001,163
2016-04-011,1841,2081,1501,15144,7001,151
2016-03-311,2131,2131,1831,18327,5001,183
2016-03-301,1981,2501,1921,21364,5001,213
2016-03-291,1721,1911,1721,19147,5001,191
2016-03-281,1561,1771,1541,17150,1001,171
2016-03-251,1541,1591,1421,14828,0001,148
2016-03-241,1571,1711,1551,15730,4001,157
2016-03-231,1741,1801,1601,16237,3001,162
2016-03-221,1601,1771,1561,17249,3001,172
2016-03-181,1461,1701,1401,15131,4001,151
2016-03-171,1581,1801,1501,15529,9001,155
2016-03-161,1841,1841,1521,15357,5001,153
2016-03-151,1741,1941,1741,18449,5001,184
2016-03-141,1651,1791,1611,17336,8001,173
2016-03-111,1401,1561,1261,15179,0001,151
2016-03-101,1581,1581,1381,15631,5001,156
2016-03-091,1661,1661,1371,14048,8001,140
2016-03-081,1701,1881,1661,16685,6001,166
2016-03-071,1821,1851,1631,17044,9001,170
2016-03-041,1471,1811,1451,17360,2001,173
2016-03-031,1481,1541,1351,15230,1001,152
2016-03-021,1521,1661,1441,14834,9001,148
2016-03-011,1251,1491,1251,14128,1001,141
2016-02-291,1281,1441,1101,11641,3001,116
2016-02-261,1491,1541,1001,11082,8001,110
2016-02-251,1491,1771,1491,16440,0001,164
2016-02-241,1231,1721,1201,15839,5001,158
2016-02-231,1831,1901,1491,15319,7001,153
2016-02-221,1611,1831,1531,18131,1001,181
2016-02-191,1601,1631,1211,15122,0001,151
2016-02-181,1691,1781,1551,16443,8001,164
2016-02-171,1861,1931,1281,15151,1001,151
2016-02-161,1471,1711,1471,15673,1001,156
2016-02-151,0701,1471,0491,14382,5001,143
2016-02-121,0211,04098899733,200997
2016-02-101,0801,0981,0441,05119,8001,051
2016-02-091,0811,1001,0801,08011,1001,080
2016-02-081,0711,1301,0711,1295,6001,129
2016-02-051,0881,0951,0721,08613,3001,086
2016-02-041,1141,1281,1051,10812,2001,108
2016-02-031,1531,1581,1281,13510,2001,135
2016-02-021,1941,2071,1811,18919,0001,189
2016-02-011,1931,2061,1741,19431,3001,194
2016-01-291,1121,1641,0941,16320,6001,163
2016-01-281,1251,1251,1031,10510,3001,105
2016-01-271,0911,1241,0831,12218,5001,122
2016-01-261,0671,0771,0601,06120,0001,061
2016-01-251,0821,0971,0661,09426,1001,094
2016-01-221,0301,0541,0191,05245,5001,052
2016-01-211,0481,0641,0081,01033,5001,010
2016-01-201,1101,1181,0551,06427,0001,064
2016-01-191,1231,1431,1071,11521,5001,115
2016-01-181,1131,1551,0971,13114,3001,131
2016-01-151,1691,1881,1521,15819,1001,158
2016-01-141,1821,1831,1441,15829,7001,158
2016-01-131,2031,2241,2031,21228,1001,212
2016-01-121,2401,2561,1971,20136,3001,201
2016-01-081,2521,2671,2391,24827,0001,248
2016-01-071,2851,2931,2371,25537,2001,255
2016-01-061,2801,2941,2591,28640,4001,286
2016-01-051,2831,2991,2741,28334,4001,283
2016-01-041,2811,3011,2731,27324,3001,273

分割・併合履歴 ： なし