1. HOME >
  2. 株価時系列 >
  3. 3001 >
  4. 2019年

3001 片倉工業(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,3541,3741,3371,36550,9001,365
2019-12-271,3541,3541,3271,352104,2001,352
2019-12-261,3691,3781,3611,371190,7001,371
2019-12-251,3751,3801,3661,37370,6001,373
2019-12-241,3621,3751,3601,37440,8001,374
2019-12-231,3831,3871,3611,36263,7001,362
2019-12-201,3951,3951,3731,37544,4001,375
2019-12-191,3851,4031,3801,38734,2001,387
2019-12-181,3931,3941,3711,38550,4001,385
2019-12-171,3771,3921,3711,39162,3001,391
2019-12-161,3541,3761,3541,36572,1001,365
2019-12-131,3521,3621,3421,35375,4001,353
2019-12-121,3501,3521,3321,33459,8001,334
2019-12-111,3501,3511,3401,35039,3001,350
2019-12-101,3521,3581,3451,35031,0001,350
2019-12-091,3471,3551,3351,35256,6001,352
2019-12-061,3421,3461,3301,33835,8001,338
2019-12-051,3421,3501,3291,34336,9001,343
2019-12-041,3331,3391,3061,33968,7001,339
2019-12-031,3671,3671,3441,34450,9001,344
2019-12-021,3701,3821,3651,37846,4001,378
2019-11-291,3821,3851,3641,37732,9001,377
2019-11-281,3741,3801,3621,37622,7001,376
2019-11-271,3801,3821,3721,37618,1001,376
2019-11-261,3881,3921,3691,37934,0001,379
2019-11-251,3851,3971,3801,38226,5001,382
2019-11-221,3841,4011,3801,38315,5001,383
2019-11-211,3961,3961,3591,38039,8001,380
2019-11-201,4041,4141,3921,39614,7001,396
2019-11-191,4151,4261,4121,41820,1001,418
2019-11-181,3971,4221,3971,42240,5001,422
2019-11-151,3731,4071,3701,39542,5001,395
2019-11-141,4021,4021,3681,37316,1001,373
2019-11-131,4161,4251,4021,40221,2001,402
2019-11-121,4141,4231,4001,42347,2001,423
2019-11-111,4101,4171,4011,41244,7001,412
2019-11-081,4261,4301,3941,39947,2001,399
2019-11-071,4161,4271,4061,41944,1001,419
2019-11-061,4201,4241,3981,41641,5001,416
2019-11-051,3901,4141,3711,41341,8001,413
2019-11-011,3941,3941,3691,37343,3001,373
2019-10-311,4501,4551,4011,40262,3001,402
2019-10-301,3791,4771,3701,477244,4001,477
2019-10-291,3781,3971,3721,37335,6001,373
2019-10-281,3701,3721,3571,36326,5001,363
2019-10-251,3601,3671,3511,36242,1001,362
2019-10-241,3731,3731,3491,35327,3001,353
2019-10-231,3751,3751,3491,35728,2001,357
2019-10-211,3811,3871,3641,36717,6001,367
2019-10-181,3721,3951,3671,37240,6001,372
2019-10-171,3941,3941,3651,37132,8001,371
2019-10-161,3901,4031,3791,39146,2001,391
2019-10-151,3651,3811,3651,37455,5001,374
2019-10-111,3581,3621,3361,35028,0001,350
2019-10-101,3681,3681,3261,34230,0001,342
2019-10-091,3601,3701,3511,37029,9001,370
2019-10-081,3571,3661,3411,36139,3001,361
2019-10-071,3331,3471,3301,34636,0001,346
2019-10-041,3321,3321,3111,32728,9001,327
2019-10-031,3271,3341,3161,32224,9001,322
2019-10-021,3411,3731,3411,36938,1001,369
2019-10-01---1,336-1,336
2019-09-301,3261,3381,3081,33649,9001,336
2019-09-271,3531,3531,3081,31933,3001,319
2019-09-261,3741,3771,3521,35955,5001,359
2019-09-251,3591,3701,3501,36042,7001,360
2019-09-241,3441,3691,3371,36376,7001,363
2019-09-201,2951,3411,2901,34177,8001,341
2019-09-191,2611,2991,2581,29562,9001,295
2019-09-181,2681,2701,2361,25247,2001,252
2019-09-171,2591,2681,2291,26045,0001,260
2019-09-131,2241,2671,2151,25984,3001,259
2019-09-121,2451,2481,2201,22449,9001,224
2019-09-111,2141,2421,2061,23756,6001,237
2019-09-101,2281,2301,2021,21344,9001,213
2019-09-091,2551,2561,2181,22735,2001,227
2019-09-061,2791,2801,2501,25726,2001,257
2019-09-051,2361,2851,2361,28137,8001,281
2019-09-041,2431,2431,2211,23021,2001,230
2019-09-031,2341,2521,2301,25112,8001,251
2019-09-021,2581,2651,2351,23514,0001,235
2019-08-301,2421,2761,2351,26339,1001,263
2019-08-291,2071,2221,1911,21824,2001,218
2019-08-281,2151,2151,1921,20743,2001,207
2019-08-271,2331,2461,2111,21727,3001,217
2019-08-261,2201,2341,2131,22234,3001,222
2019-08-231,2751,2761,2491,25720,1001,257
2019-08-221,2581,2801,2501,27429,1001,274
2019-08-211,2491,2531,2291,24013,5001,240
2019-08-201,2551,2721,2451,26813,2001,268
2019-08-191,2641,2661,2531,25512,3001,255
2019-08-161,2371,2641,2371,25516,2001,255
2019-08-151,2331,2561,2251,25019,7001,250
2019-08-141,2411,2561,2321,25631,1001,256
2019-08-131,2351,2421,2151,22932,8001,229
2019-08-091,2361,2681,2361,26534,1001,265
2019-08-081,2041,2571,1961,23964,9001,239
2019-08-071,1751,1901,1641,17447,2001,174
2019-08-061,1521,1731,1461,16439,2001,164
2019-08-051,1911,1931,1641,18258,5001,182
2019-08-021,2101,2211,1881,19061,5001,190
2019-08-011,2391,2491,2271,24228,4001,242
2019-07-311,2661,2661,2451,24549,7001,245
2019-07-301,3001,3111,2631,263186,9001,263
2019-07-291,2961,3031,2881,29222,5001,292
2019-07-261,2801,3011,2741,29637,3001,296
2019-07-251,2781,3001,2781,29016,2001,290
2019-07-241,3061,3111,2821,28450,5001,284
2019-07-231,3011,3211,2961,30632,1001,306
2019-07-221,2891,3131,2841,30726,4001,307
2019-07-191,2611,2951,2611,29022,7001,290
2019-07-181,3081,3111,2551,25845,3001,258
2019-07-171,3491,3611,3171,31755,1001,317
2019-07-161,3471,3611,3471,34945,6001,349
2019-07-121,3501,3631,3431,34538,5001,345
2019-07-111,3031,3491,3031,33864,9001,338
2019-07-101,2851,3071,2851,29452,0001,294
2019-07-091,2921,3071,2881,29331,6001,293
2019-07-081,3021,3061,2891,29152,2001,291
2019-07-051,3081,3141,2981,30642,0001,306
2019-07-041,3071,3141,2951,30716,2001,307
2019-07-031,2971,3051,2951,30115,2001,301
2019-07-021,3061,3101,2951,29920,5001,299
2019-07-011,3181,3191,2771,30424,1001,304
2019-06-281,3091,3131,2781,28935,1001,289
2019-06-271,2901,3131,2871,30923,6001,309
2019-06-261,2841,2991,2841,28613,1001,286
2019-06-251,2871,3141,2831,29825,0001,298
2019-06-241,3051,3091,2901,29311,1001,293
2019-06-211,3101,3201,2921,29421,5001,294
2019-06-201,3201,3231,3081,3119,2001,311
2019-06-191,2831,3281,2831,32840,3001,328
2019-06-181,2901,2931,2631,26815,1001,268
2019-06-171,3071,3071,2811,29022,4001,290
2019-06-141,3151,3231,3051,31926,5001,319
2019-06-131,3001,3071,2741,30524,1001,305
2019-06-121,3261,3351,3141,31533,5001,315
2019-06-111,2991,3331,2901,33345,4001,333
2019-06-101,2661,2991,2601,29926,9001,299
2019-06-071,2701,2701,2461,25911,1001,259
2019-06-061,2451,2721,2451,26925,1001,269
2019-06-051,2501,2551,2251,25018,1001,250
2019-06-041,1821,2361,1821,23526,2001,235
2019-06-031,1751,1871,1751,17915,6001,179
2019-05-311,1901,2021,1811,20115,9001,201
2019-05-301,2071,2071,1891,19032,1001,190
2019-05-291,2421,2461,2181,21925,2001,219
2019-05-281,2411,2581,2301,25828,5001,258
2019-05-271,2301,2431,2261,24113,2001,241
2019-05-241,2391,2511,2291,23021,2001,230
2019-05-231,2531,2591,2451,2537,7001,253
2019-05-221,2791,2791,2551,25521,4001,255
2019-05-211,2761,2781,2511,27714,7001,277
2019-05-201,2821,2831,2701,2799,2001,279
2019-05-171,2801,2841,2621,28431,1001,284
2019-05-161,2721,2991,2521,27249,7001,272
2019-05-151,1931,2471,1921,24233,7001,242
2019-05-141,1681,1921,1551,19028,2001,190
2019-05-131,2111,2291,1731,17637,1001,176
2019-05-101,2471,2591,2171,21734,8001,217
2019-05-091,2521,2731,2361,24736,8001,247
2019-05-081,2491,2671,2431,26136,6001,261
2019-05-071,2851,2851,2601,26320,3001,263
2019-04-261,2941,3001,2791,28121,3001,281
2019-04-251,2911,2991,2811,29424,3001,294
2019-04-241,2931,2951,2761,28718,1001,287
2019-04-231,2821,2911,2821,29111,6001,291
2019-04-221,2771,2831,2641,27813,1001,278
2019-04-191,2801,2961,2721,27516,4001,275
2019-04-181,3001,3001,2611,26813,0001,268
2019-04-171,2801,2991,2671,29225,2001,292
2019-04-161,2871,2871,2451,25723,6001,257
2019-04-151,2431,2891,2431,28755,1001,287
2019-04-121,2591,2591,2401,24314,5001,243
2019-04-111,2601,2651,2461,25515,6001,255
2019-04-101,2711,2781,2551,2589,7001,258
2019-04-091,2851,2881,2591,28039,8001,280
2019-04-081,3031,3031,2761,28011,5001,280
2019-04-051,2881,3031,2851,30312,7001,303
2019-04-041,2851,2911,2801,2839,2001,283
2019-04-031,2641,2831,2621,28115,5001,281
2019-04-021,2881,2901,2631,26417,3001,264
2019-04-011,2751,2941,2721,28728,4001,287
2019-03-291,2651,2741,2551,26214,7001,262
2019-03-281,2821,2821,2461,25031,0001,250
2019-03-271,2991,3101,2841,29732,7001,297
2019-03-261,2491,3001,2471,30060,8001,300
2019-03-251,2861,2861,2391,24126,5001,241
2019-03-221,2891,2961,2761,29023,4001,290
2019-03-201,2751,2941,2751,29420,3001,294
2019-03-191,2871,2881,2611,27519,5001,275
2019-03-181,2831,2871,2711,28734,0001,287
2019-03-151,2631,2811,2631,26638,3001,266
2019-03-141,2511,2691,2481,26320,0001,263
2019-03-131,2661,2791,2491,25016,7001,250
2019-03-121,2431,2751,2431,27539,5001,275
2019-03-111,2081,2261,2041,22636,3001,226
2019-03-081,2211,2211,2041,20838,8001,208
2019-03-071,2261,2381,2161,22430,7001,224
2019-03-061,2291,2381,2201,23226,4001,232
2019-03-051,2411,2511,2321,23528,2001,235
2019-03-041,2601,2641,2421,24525,8001,245
2019-03-011,2511,2621,2431,25617,7001,256
2019-02-281,2561,2621,2481,25118,9001,251
2019-02-271,2751,2771,2491,25328,1001,253
2019-02-261,2651,2851,2561,27220,6001,272
2019-02-251,2511,2611,2411,25911,9001,259
2019-02-221,2301,2531,2221,25126,3001,251
2019-02-211,2381,2401,2261,23511,0001,235
2019-02-201,2151,2331,2151,23320,1001,233
2019-02-191,2111,2261,2071,21614,1001,216
2019-02-181,1951,2201,1941,21131,3001,211
2019-02-151,1541,1841,1541,18325,6001,183
2019-02-141,1631,1751,1511,15420,6001,154
2019-02-131,1521,1771,1441,16628,8001,166
2019-02-121,1441,1501,1431,14619,7001,146
2019-02-081,1501,1591,1421,14230,7001,142
2019-02-071,1741,1741,1511,16218,7001,162
2019-02-061,1961,2011,1741,17622,5001,176
2019-02-051,1631,1961,1631,19631,7001,196
2019-02-041,1491,1651,1491,16321,6001,163
2019-02-011,1381,1471,1341,13723,3001,137
2019-01-311,1351,1451,1331,14129,8001,141
2019-01-301,1611,1611,1321,13229,2001,132
2019-01-291,1521,1551,1401,14824,6001,148
2019-01-281,1781,1781,1551,15533,3001,155
2019-01-251,1681,1961,1681,17823,2001,178
2019-01-241,1571,1781,1571,16811,6001,168
2019-01-231,1691,1871,1691,17113,9001,171
2019-01-221,1681,1891,1581,18525,1001,185
2019-01-211,1701,1881,1551,17525,8001,175
2019-01-181,1691,1971,1601,16939,2001,169
2019-01-171,1661,1861,1591,16927,3001,169
2019-01-161,1671,1751,1491,16637,5001,166
2019-01-151,1551,1761,1521,17019,0001,170
2019-01-111,1681,1681,1491,15517,8001,155
2019-01-101,1471,1661,1341,16519,7001,165
2019-01-091,1761,1881,1471,16038,1001,160
2019-01-081,1461,1641,1451,15320,4001,153
2019-01-071,1541,1731,1441,14627,0001,146
2019-01-041,0981,1651,0871,13776,5001,137

分割・併合履歴 ： なし