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
2016-12-30	1,363	1,371	1,344	1,367	19,400	1,367
2016-12-29	1,368	1,368	1,341	1,361	34,100	1,361
2016-12-28	1,349	1,373	1,339	1,371	61,800	1,371
2016-12-27	1,426	1,429	1,370	1,376	177,000	1,376
2016-12-26	1,435	1,440	1,428	1,435	50,100	1,435
2016-12-22	1,402	1,439	1,368	1,439	66,700	1,439
2016-12-21	1,431	1,438	1,392	1,401	37,800	1,401
2016-12-20	1,419	1,480	1,416	1,422	101,300	1,422
2016-12-19	1,364	1,419	1,352	1,417	176,700	1,417
2016-12-16	1,313	1,364	1,310	1,364	86,200	1,364
2016-12-15	1,300	1,311	1,297	1,302	38,600	1,302
2016-12-14	1,298	1,302	1,293	1,295	38,600	1,295
2016-12-13	1,295	1,298	1,286	1,298	39,200	1,298
2016-12-12	1,295	1,314	1,286	1,296	38,500	1,296
2016-12-09	1,288	1,293	1,275	1,285	41,800	1,285
2016-12-08	1,300	1,300	1,274	1,288	42,700	1,288
2016-12-07	1,270	1,290	1,267	1,285	48,000	1,285
2016-12-06	1,290	1,290	1,262	1,267	28,100	1,267
2016-12-05	1,271	1,279	1,262	1,275	26,800	1,275
2016-12-02	1,291	1,296	1,271	1,278	14,500	1,278
2016-12-01	1,289	1,316	1,287	1,295	39,000	1,295
2016-11-30	1,288	1,290	1,278	1,279	26,700	1,279
2016-11-29	1,297	1,297	1,288	1,294	28,100	1,294
2016-11-28	1,325	1,325	1,291	1,302	43,800	1,302
2016-11-25	1,320	1,343	1,319	1,330	58,300	1,330
2016-11-24	1,318	1,320	1,309	1,315	29,500	1,315
2016-11-22	1,321	1,323	1,313	1,318	29,100	1,318
2016-11-21	1,321	1,336	1,315	1,319	26,700	1,319
2016-11-18	1,315	1,322	1,300	1,304	34,900	1,304
2016-11-17	1,294	1,300	1,287	1,300	10,400	1,300
2016-11-16	1,300	1,306	1,287	1,296	36,200	1,296
2016-11-15	1,293	1,304	1,273	1,277	29,900	1,277
2016-11-14	1,258	1,295	1,258	1,294	57,200	1,294
2016-11-11	1,248	1,267	1,237	1,248	43,300	1,248
2016-11-10	1,222	1,236	1,195	1,232	28,600	1,232
2016-11-09	1,211	1,226	1,152	1,152	38,500	1,152
2016-11-08	1,205	1,235	1,203	1,211	11,500	1,211
2016-11-07	1,240	1,240	1,220	1,223	14,000	1,223
2016-11-04	1,221	1,227	1,197	1,220	19,900	1,220
2016-11-02	1,259	1,270	1,225	1,233	27,500	1,233
2016-11-01	1,277	1,283	1,267	1,271	20,900	1,271
2016-10-31	1,295	1,307	1,271	1,277	49,800	1,277
2016-10-28	1,284	1,291	1,261	1,281	46,000	1,281
2016-10-27	1,278	1,284	1,277	1,282	17,300	1,282
2016-10-26	1,270	1,281	1,269	1,277	20,500	1,277
2016-10-25	1,264	1,276	1,264	1,275	28,400	1,275
2016-10-24	1,260	1,269	1,255	1,265	12,700	1,265
2016-10-21	1,267	1,267	1,254	1,259	8,100	1,259
2016-10-20	1,260	1,272	1,254	1,268	18,900	1,268
2016-10-19	1,263	1,263	1,250	1,256	9,000	1,256
2016-10-17	1,261	1,265	1,244	1,253	19,500	1,253
2016-10-13	1,264	1,281	1,248	1,268	25,200	1,268
2016-10-12	1,239	1,264	1,239	1,255	22,300	1,255
2016-10-11	1,246	1,256	1,240	1,256	15,700	1,256
2016-10-07	1,250	1,250	1,236	1,246	8,300	1,246
2016-10-06	1,245	1,265	1,245	1,251	22,300	1,251
2016-10-05	1,234	1,250	1,225	1,243	35,900	1,243
2016-10-04	1,220	1,235	1,218	1,235	29,700	1,235
2016-10-03	1,210	1,223	1,209	1,219	10,600	1,219
2016-09-30	1,216	1,216	1,196	1,202	17,700	1,202
2016-09-29	1,218	1,222	1,206	1,219	27,000	1,219
2016-09-28	1,216	1,216	1,200	1,211	26,400	1,211
2016-09-27	1,179	1,225	1,166	1,225	47,100	1,225
2016-09-26	1,183	1,183	1,171	1,179	13,000	1,179
2016-09-23	1,189	1,189	1,152	1,183	33,700	1,183
2016-09-21	1,160	1,189	1,145	1,186	37,100	1,186
2016-09-20	1,155	1,170	1,147	1,158	23,600	1,158
2016-09-16	1,160	1,169	1,158	1,164	16,400	1,164
2016-09-15	1,168	1,168	1,150	1,152	12,700	1,152
2016-09-14	1,153	1,170	1,153	1,168	15,800	1,168
2016-09-13	1,170	1,170	1,151	1,154	12,300	1,154
2016-09-12	1,153	1,168	1,142	1,160	11,100	1,160
2016-09-09	1,183	1,183	1,160	1,166	27,600	1,166
2016-09-08	1,161	1,174	1,153	1,171	12,400	1,171
2016-09-07	1,136	1,160	1,136	1,158	19,000	1,158
2016-09-06	1,126	1,150	1,126	1,134	22,200	1,134
2016-09-05	1,131	1,142	1,124	1,125	11,300	1,125
2016-09-02	1,138	1,142	1,127	1,134	16,800	1,134
2016-09-01	1,131	1,137	1,121	1,134	11,700	1,134
2016-08-31	1,113	1,130	1,113	1,129	26,400	1,129
2016-08-30	1,119	1,121	1,112	1,113	6,900	1,113
2016-08-29	1,119	1,127	1,111	1,117	14,600	1,117
2016-08-26	1,109	1,110	1,096	1,098	9,400	1,098
2016-08-25	1,107	1,120	1,107	1,110	8,600	1,110
2016-08-24	1,116	1,118	1,108	1,109	9,800	1,109
2016-08-23	1,095	1,116	1,095	1,107	18,400	1,107
2016-08-22	1,099	1,106	1,091	1,103	15,500	1,103
2016-08-19	1,089	1,105	1,082	1,099	20,700	1,099
2016-08-18	1,108	1,112	1,087	1,087	25,200	1,087
2016-08-17	1,113	1,121	1,105	1,112	33,000	1,112
2016-08-16	1,181	1,181	1,112	1,114	24,700	1,114
2016-08-15	1,193	1,194	1,161	1,176	15,000	1,176
2016-08-12	1,193	1,193	1,186	1,193	7,700	1,193
2016-08-10	1,197	1,197	1,170	1,179	13,400	1,179
2016-08-09	1,149	1,198	1,149	1,194	26,700	1,194
2016-08-08	1,190	1,220	1,187	1,217	19,500	1,217
2016-08-05	1,161	1,196	1,161	1,163	9,200	1,163
2016-08-04	1,180	1,192	1,164	1,176	12,400	1,176
2016-08-03	1,206	1,207	1,175	1,180	21,400	1,180
2016-08-02	1,214	1,229	1,212	1,217	7,000	1,217
2016-08-01	1,227	1,236	1,209	1,228	13,700	1,228
2016-07-29	1,237	1,237	1,208	1,227	14,900	1,227
2016-07-28	1,215	1,232	1,213	1,228	10,800	1,228
2016-07-27	1,250	1,254	1,217	1,230	19,900	1,230
2016-07-26	1,234	1,241	1,214	1,234	14,600	1,234
2016-07-25	1,239	1,264	1,220	1,234	22,000	1,234
2016-07-22	1,243	1,252	1,232	1,239	9,600	1,239
2016-07-21	1,255	1,263	1,239	1,256	13,600	1,256
2016-07-20	1,252	1,260	1,235	1,255	22,400	1,255
2016-07-19	1,257	1,260	1,238	1,253	43,100	1,253
2016-07-15	1,241	1,259	1,240	1,250	35,800	1,250
2016-07-14	1,210	1,255	1,204	1,239	45,600	1,239
2016-07-13	1,219	1,219	1,196	1,204	30,900	1,204
2016-07-12	1,160	1,209	1,160	1,195	44,000	1,195
2016-07-11	1,082	1,148	1,082	1,141	25,300	1,141
2016-07-08	1,146	1,146	1,072	1,080	43,400	1,080
2016-07-07	1,145	1,148	1,133	1,139	14,600	1,139
2016-07-06	1,132	1,146	1,107	1,142	24,800	1,142
2016-07-05	1,148	1,161	1,143	1,156	18,000	1,156
2016-07-04	1,145	1,150	1,142	1,148	12,400	1,148
2016-07-01	1,134	1,156	1,134	1,141	15,700	1,141
2016-06-30	1,158	1,172	1,126	1,134	14,300	1,134
2016-06-29	1,123	1,167	1,123	1,151	39,200	1,151
2016-06-28	1,128	1,158	1,119	1,136	28,700	1,136
2016-06-27	1,117	1,149	1,117	1,128	24,000	1,128
2016-06-24	1,149	1,176	1,090	1,100	41,100	1,100
2016-06-23	1,134	1,162	1,128	1,155	14,700	1,155
2016-06-22	1,153	1,153	1,129	1,141	24,100	1,141
2016-06-21	1,136	1,154	1,113	1,153	27,200	1,153
2016-06-20	1,140	1,159	1,132	1,136	13,300	1,136
2016-06-17	1,127	1,140	1,107	1,128	21,400	1,128
2016-06-16	1,123	1,138	1,110	1,119	28,800	1,119
2016-06-15	1,119	1,136	1,119	1,123	24,300	1,123
2016-06-14	1,133	1,142	1,107	1,119	29,000	1,119
2016-06-13	1,201	1,206	1,130	1,130	23,600	1,130
2016-06-10	1,248	1,248	1,200	1,229	42,800	1,229
2016-06-09	1,216	1,227	1,202	1,224	15,400	1,224
2016-06-08	1,224	1,230	1,214	1,229	20,000	1,229
2016-06-07	1,208	1,232	1,208	1,224	16,500	1,224
2016-06-06	1,202	1,241	1,200	1,210	22,000	1,210
2016-06-03	1,219	1,224	1,203	1,220	7,000	1,220
2016-06-02	1,244	1,244	1,202	1,208	24,700	1,208
2016-06-01	1,281	1,281	1,247	1,260	16,400	1,260
2016-05-31	1,265	1,283	1,258	1,281	45,000	1,281
2016-05-30	1,273	1,273	1,268	1,271	18,700	1,271
2016-05-27	1,266	1,273	1,266	1,268	16,400	1,268
2016-05-26	1,275	1,277	1,264	1,266	14,400	1,266
2016-05-25	1,275	1,275	1,264	1,272	11,400	1,272
2016-05-24	1,269	1,272	1,251	1,258	9,200	1,258
2016-05-23	1,279	1,279	1,256	1,269	17,900	1,269
2016-05-20	1,266	1,279	1,261	1,278	31,200	1,278
2016-05-19	1,265	1,267	1,249	1,263	20,600	1,263
2016-05-18	1,261	1,264	1,250	1,258	15,200	1,258
2016-05-17	1,247	1,259	1,221	1,259	25,500	1,259
2016-05-16	1,260	1,271	1,227	1,233	30,600	1,233
2016-05-13	1,281	1,281	1,234	1,259	45,300	1,259
2016-05-12	1,173	1,209	1,173	1,204	21,300	1,204
2016-05-11	1,223	1,223	1,173	1,185	18,800	1,185
2016-05-10	1,162	1,205	1,162	1,204	30,500	1,204
2016-05-09	1,144	1,165	1,139	1,157	11,600	1,157
2016-05-06	1,137	1,145	1,126	1,144	28,300	1,144
2016-05-02	1,151	1,164	1,121	1,140	38,500	1,140
2016-04-28	1,215	1,221	1,178	1,194	54,700	1,194
2016-04-27	1,195	1,195	1,178	1,191	11,800	1,191
2016-04-26	1,193	1,202	1,166	1,175	17,900	1,175
2016-04-25	1,225	1,225	1,187	1,193	14,300	1,193
2016-04-22	1,204	1,226	1,201	1,225	30,400	1,225
2016-04-21	1,210	1,221	1,203	1,219	32,100	1,219
2016-04-20	1,208	1,222	1,182	1,201	31,400	1,201
2016-04-19	1,191	1,212	1,191	1,202	15,800	1,202
2016-04-18	1,162	1,174	1,153	1,168	40,800	1,168
2016-04-15	1,210	1,212	1,200	1,206	38,600	1,206
2016-04-14	1,178	1,213	1,176	1,211	40,200	1,211
2016-04-13	1,164	1,178	1,164	1,172	28,600	1,172
2016-04-12	1,157	1,179	1,157	1,162	18,000	1,162
2016-04-11	1,165	1,177	1,141	1,158	13,600	1,158
2016-04-08	1,119	1,201	1,110	1,174	52,100	1,174
2016-04-07	1,121	1,154	1,115	1,140	35,800	1,140
2016-04-06	1,152	1,168	1,122	1,129	28,300	1,129
2016-04-05	1,163	1,175	1,147	1,150	63,200	1,150
2016-04-04	1,151	1,174	1,151	1,163	33,400	1,163
2016-04-01	1,184	1,208	1,150	1,151	44,700	1,151
2016-03-31	1,213	1,213	1,183	1,183	27,500	1,183
2016-03-30	1,198	1,250	1,192	1,213	64,500	1,213
2016-03-29	1,172	1,191	1,172	1,191	47,500	1,191
2016-03-28	1,156	1,177	1,154	1,171	50,100	1,171
2016-03-25	1,154	1,159	1,142	1,148	28,000	1,148
2016-03-24	1,157	1,171	1,155	1,157	30,400	1,157
2016-03-23	1,174	1,180	1,160	1,162	37,300	1,162
2016-03-22	1,160	1,177	1,156	1,172	49,300	1,172
2016-03-18	1,146	1,170	1,140	1,151	31,400	1,151
2016-03-17	1,158	1,180	1,150	1,155	29,900	1,155
2016-03-16	1,184	1,184	1,152	1,153	57,500	1,153
2016-03-15	1,174	1,194	1,174	1,184	49,500	1,184
2016-03-14	1,165	1,179	1,161	1,173	36,800	1,173
2016-03-11	1,140	1,156	1,126	1,151	79,000	1,151
2016-03-10	1,158	1,158	1,138	1,156	31,500	1,156
2016-03-09	1,166	1,166	1,137	1,140	48,800	1,140
2016-03-08	1,170	1,188	1,166	1,166	85,600	1,166
2016-03-07	1,182	1,185	1,163	1,170	44,900	1,170
2016-03-04	1,147	1,181	1,145	1,173	60,200	1,173
2016-03-03	1,148	1,154	1,135	1,152	30,100	1,152
2016-03-02	1,152	1,166	1,144	1,148	34,900	1,148
2016-03-01	1,125	1,149	1,125	1,141	28,100	1,141
2016-02-29	1,128	1,144	1,110	1,116	41,300	1,116
2016-02-26	1,149	1,154	1,100	1,110	82,800	1,110
2016-02-25	1,149	1,177	1,149	1,164	40,000	1,164
2016-02-24	1,123	1,172	1,120	1,158	39,500	1,158
2016-02-23	1,183	1,190	1,149	1,153	19,700	1,153
2016-02-22	1,161	1,183	1,153	1,181	31,100	1,181
2016-02-19	1,160	1,163	1,121	1,151	22,000	1,151
2016-02-18	1,169	1,178	1,155	1,164	43,800	1,164
2016-02-17	1,186	1,193	1,128	1,151	51,100	1,151
2016-02-16	1,147	1,171	1,147	1,156	73,100	1,156
2016-02-15	1,070	1,147	1,049	1,143	82,500	1,143
2016-02-12	1,021	1,040	988	997	33,200	997
2016-02-10	1,080	1,098	1,044	1,051	19,800	1,051
2016-02-09	1,081	1,100	1,080	1,080	11,100	1,080
2016-02-08	1,071	1,130	1,071	1,129	5,600	1,129
2016-02-05	1,088	1,095	1,072	1,086	13,300	1,086
2016-02-04	1,114	1,128	1,105	1,108	12,200	1,108
2016-02-03	1,153	1,158	1,128	1,135	10,200	1,135
2016-02-02	1,194	1,207	1,181	1,189	19,000	1,189
2016-02-01	1,193	1,206	1,174	1,194	31,300	1,194
2016-01-29	1,112	1,164	1,094	1,163	20,600	1,163
2016-01-28	1,125	1,125	1,103	1,105	10,300	1,105
2016-01-27	1,091	1,124	1,083	1,122	18,500	1,122
2016-01-26	1,067	1,077	1,060	1,061	20,000	1,061
2016-01-25	1,082	1,097	1,066	1,094	26,100	1,094
2016-01-22	1,030	1,054	1,019	1,052	45,500	1,052
2016-01-21	1,048	1,064	1,008	1,010	33,500	1,010
2016-01-20	1,110	1,118	1,055	1,064	27,000	1,064
2016-01-19	1,123	1,143	1,107	1,115	21,500	1,115
2016-01-18	1,113	1,155	1,097	1,131	14,300	1,131
2016-01-15	1,169	1,188	1,152	1,158	19,100	1,158
2016-01-14	1,182	1,183	1,144	1,158	29,700	1,158
2016-01-13	1,203	1,224	1,203	1,212	28,100	1,212
2016-01-12	1,240	1,256	1,197	1,201	36,300	1,201
2016-01-08	1,252	1,267	1,239	1,248	27,000	1,248
2016-01-07	1,285	1,293	1,237	1,255	37,200	1,255
2016-01-06	1,280	1,294	1,259	1,286	40,400	1,286
2016-01-05	1,283	1,299	1,274	1,283	34,400	1,283
2016-01-04	1,281	1,301	1,273	1,273	24,300	1,273

分割・併合履歴：なし