3001 片倉工業(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,338	1,340	1,322	1,330	67,100	1,330
2020-12-29	1,345	1,348	1,322	1,347	147,600	1,347
2020-12-28	1,366	1,380	1,344	1,362	286,800	1,362
2020-12-25	1,364	1,377	1,359	1,365	142,900	1,365
2020-12-24	1,375	1,383	1,354	1,358	89,700	1,358
2020-12-23	1,342	1,382	1,342	1,371	71,500	1,371
2020-12-22	1,378	1,378	1,330	1,337	146,800	1,337
2020-12-21	1,381	1,427	1,376	1,384	143,100	1,384
2020-12-18	1,420	1,432	1,366	1,373	186,500	1,373
2020-12-17	1,430	1,442	1,415	1,428	88,100	1,428
2020-12-16	1,470	1,470	1,414	1,427	108,500	1,427
2020-12-15	1,447	1,496	1,432	1,474	154,800	1,474
2020-12-14	1,413	1,454	1,413	1,447	118,400	1,447
2020-12-11	1,396	1,418	1,396	1,413	96,300	1,413
2020-12-10	1,387	1,407	1,387	1,396	60,300	1,396
2020-12-09	1,387	1,406	1,385	1,395	77,700	1,395
2020-12-08	1,389	1,412	1,383	1,387	60,600	1,387
2020-12-07	1,449	1,451	1,381	1,390	97,500	1,390
2020-12-04	1,426	1,457	1,415	1,445	119,000	1,445
2020-12-03	1,396	1,435	1,389	1,432	112,800	1,432
2020-12-02	1,401	1,406	1,384	1,395	111,500	1,395
2020-12-01	1,369	1,404	1,361	1,400	99,800	1,400
2020-11-30	1,390	1,390	1,366	1,368	105,200	1,368
2020-11-27	1,381	1,411	1,381	1,395	220,300	1,395
2020-11-26	1,350	1,450	1,349	1,381	235,200	1,381
2020-11-25	1,325	1,326	1,297	1,297	42,700	1,297
2020-11-24	1,330	1,344	1,312	1,312	64,600	1,312
2020-11-20	1,288	1,307	1,287	1,307	27,700	1,307
2020-11-19	1,315	1,315	1,288	1,288	52,000	1,288
2020-11-18	1,315	1,326	1,299	1,315	72,400	1,315
2020-11-17	1,310	1,332	1,305	1,308	62,500	1,308
2020-11-16	1,283	1,313	1,278	1,302	83,300	1,302
2020-11-13	1,292	1,292	1,248	1,253	66,800	1,253
2020-11-12	1,303	1,308	1,270	1,291	88,600	1,291
2020-11-11	1,283	1,320	1,280	1,306	120,500	1,306
2020-11-10	1,234	1,266	1,234	1,257	78,100	1,257
2020-11-09	1,229	1,231	1,209	1,218	49,300	1,218
2020-11-06	1,215	1,225	1,206	1,215	64,100	1,215
2020-11-05	1,189	1,222	1,173	1,216	64,900	1,216
2020-11-04	1,188	1,194	1,176	1,180	47,700	1,180
2020-11-02	1,158	1,178	1,154	1,175	65,600	1,175
2020-10-30	1,155	1,161	1,141	1,152	50,500	1,152
2020-10-29	1,148	1,155	1,140	1,155	44,300	1,155
2020-10-28	1,164	1,164	1,146	1,156	36,800	1,156
2020-10-27	1,161	1,164	1,140	1,164	64,200	1,164
2020-10-26	1,166	1,178	1,163	1,164	29,100	1,164
2020-10-23	1,173	1,178	1,165	1,171	20,200	1,171
2020-10-22	1,191	1,191	1,162	1,173	80,400	1,173
2020-10-21	1,188	1,211	1,188	1,197	27,400	1,197
2020-10-20	1,188	1,207	1,186	1,186	33,900	1,186
2020-10-19	1,199	1,204	1,194	1,204	49,200	1,204
2020-10-16	1,192	1,195	1,176	1,177	21,400	1,177
2020-10-15	1,201	1,212	1,185	1,192	34,100	1,192
2020-10-14	1,200	1,208	1,181	1,201	48,600	1,201
2020-10-13	1,210	1,215	1,202	1,206	31,600	1,206
2020-10-12	1,217	1,218	1,202	1,205	34,200	1,205
2020-10-09	1,215	1,221	1,203	1,218	34,900	1,218
2020-10-08	1,218	1,224	1,212	1,215	45,900	1,215
2020-10-07	1,215	1,222	1,202	1,217	39,100	1,217
2020-10-06	1,244	1,247	1,220	1,225	51,000	1,225
2020-10-05	1,218	1,249	1,215	1,246	93,700	1,246
2020-10-02	1,225	1,236	1,191	1,197	124,100	1,197
2020-09-30	1,256	1,271	1,231	1,231	64,200	1,231
2020-09-29	1,287	1,287	1,252	1,273	75,700	1,273
2020-09-28	1,266	1,293	1,252	1,289	129,600	1,289
2020-09-25	1,241	1,272	1,226	1,259	162,100	1,259
2020-09-24	1,270	1,283	1,219	1,230	100,100	1,230
2020-09-23	1,275	1,283	1,256	1,264	72,900	1,264
2020-09-18	1,268	1,306	1,268	1,301	81,300	1,301
2020-09-17	1,235	1,267	1,234	1,250	52,900	1,250
2020-09-16	1,217	1,245	1,217	1,240	64,200	1,240
2020-09-15	1,217	1,229	1,189	1,209	60,800	1,209
2020-09-14	1,225	1,225	1,203	1,217	50,000	1,217
2020-09-11	1,208	1,245	1,190	1,222	62,400	1,222
2020-09-10	1,216	1,216	1,187	1,197	37,100	1,197
2020-09-09	1,190	1,216	1,180	1,209	57,900	1,209
2020-09-08	1,206	1,219	1,192	1,213	33,500	1,213
2020-09-07	1,183	1,210	1,181	1,199	36,800	1,199
2020-09-04	1,202	1,209	1,178	1,184	43,900	1,184
2020-09-03	1,197	1,239	1,197	1,226	66,700	1,226
2020-09-02	1,169	1,189	1,165	1,189	17,100	1,189
2020-09-01	1,203	1,209	1,174	1,174	35,900	1,174
2020-08-31	1,192	1,214	1,190	1,203	62,400	1,203
2020-08-28	1,153	1,208	1,153	1,192	80,300	1,192
2020-08-27	1,173	1,176	1,156	1,157	24,800	1,157
2020-08-26	1,166	1,184	1,153	1,173	23,600	1,173
2020-08-25	1,148	1,184	1,148	1,168	37,300	1,168
2020-08-24	1,159	1,171	1,143	1,148	26,900	1,148
2020-08-21	1,144	1,162	1,140	1,157	43,400	1,157
2020-08-20	1,161	1,168	1,137	1,144	57,000	1,144
2020-08-19	1,161	1,184	1,155	1,170	23,200	1,170
2020-08-18	1,146	1,175	1,140	1,168	32,700	1,168
2020-08-17	1,170	1,176	1,146	1,156	29,200	1,156
2020-08-14	1,203	1,203	1,166	1,167	50,600	1,167
2020-08-13	1,187	1,195	1,166	1,187	39,600	1,187
2020-08-12	1,170	1,185	1,167	1,178	48,200	1,178
2020-08-11	1,126	1,172	1,126	1,170	62,000	1,170
2020-08-07	1,125	1,132	1,111	1,120	27,100	1,120
2020-08-06	1,128	1,137	1,116	1,125	17,800	1,125
2020-08-05	1,133	1,147	1,120	1,126	31,800	1,126
2020-08-04	1,147	1,147	1,118	1,140	26,500	1,140
2020-08-03	1,121	1,137	1,110	1,133	40,000	1,133
2020-07-31	1,155	1,155	1,107	1,113	70,400	1,113
2020-07-30	1,138	1,164	1,123	1,158	212,800	1,158
2020-07-29	1,112	1,134	1,106	1,120	44,000	1,120
2020-07-28	1,128	1,138	1,100	1,112	40,200	1,112
2020-07-27	1,107	1,142	1,103	1,137	42,800	1,137
2020-07-22	1,132	1,136	1,104	1,107	43,900	1,107
2020-07-21	1,089	1,136	1,084	1,132	56,900	1,132
2020-07-20	1,078	1,090	1,063	1,090	29,900	1,090
2020-07-17	1,109	1,109	1,079	1,080	30,100	1,080
2020-07-16	1,125	1,125	1,104	1,110	68,100	1,110
2020-07-15	1,111	1,127	1,108	1,125	41,100	1,125
2020-07-14	1,118	1,118	1,100	1,105	62,700	1,105
2020-07-13	1,070	1,118	1,070	1,118	67,500	1,118
2020-07-10	1,072	1,073	1,046	1,046	85,400	1,046
2020-07-09	1,107	1,108	1,082	1,082	63,100	1,082
2020-07-08	1,123	1,144	1,106	1,106	63,500	1,106
2020-07-07	1,132	1,139	1,116	1,135	47,000	1,135
2020-07-06	1,116	1,124	1,098	1,124	63,500	1,124
2020-07-03	1,103	1,121	1,086	1,116	42,100	1,116
2020-07-02	1,120	1,127	1,094	1,098	62,800	1,098
2020-07-01	1,147	1,148	1,115	1,118	53,900	1,118
2020-06-30	1,178	1,184	1,143	1,143	44,700	1,143
2020-06-29	1,176	1,176	1,151	1,161	39,100	1,161
2020-06-26	1,148	1,190	1,148	1,187	66,500	1,187
2020-06-25	1,174	1,175	1,148	1,148	26,600	1,148
2020-06-24	1,188	1,198	1,169	1,174	23,600	1,174
2020-06-23	1,202	1,209	1,181	1,188	34,500	1,188
2020-06-22	1,193	1,204	1,181	1,194	25,900	1,194
2020-06-19	1,208	1,213	1,181	1,202	48,800	1,202
2020-06-18	1,196	1,212	1,184	1,199	23,700	1,199
2020-06-17	1,230	1,230	1,196	1,203	28,100	1,203
2020-06-16	1,183	1,234	1,183	1,234	68,400	1,234
2020-06-15	1,188	1,191	1,153	1,153	57,400	1,153
2020-06-12	1,200	1,213	1,185	1,188	66,500	1,188
2020-06-11	1,256	1,260	1,234	1,234	33,300	1,234
2020-06-10	1,275	1,276	1,257	1,267	44,200	1,267
2020-06-09	1,266	1,276	1,255	1,269	40,700	1,269
2020-06-08	1,263	1,266	1,247	1,263	42,300	1,263
2020-06-05	1,232	1,286	1,222	1,273	94,700	1,273
2020-06-04	1,236	1,239	1,209	1,230	30,200	1,230
2020-06-03	1,230	1,235	1,208	1,220	33,600	1,220
2020-06-02	1,206	1,226	1,194	1,218	37,300	1,218
2020-06-01	1,203	1,206	1,179	1,202	40,100	1,202
2020-05-29	1,200	1,227	1,186	1,210	93,500	1,210
2020-05-28	1,185	1,207	1,175	1,203	72,900	1,203
2020-05-27	1,164	1,185	1,144	1,183	38,300	1,183
2020-05-26	1,153	1,170	1,138	1,164	43,300	1,164
2020-05-25	1,112	1,137	1,100	1,137	22,200	1,137
2020-05-22	1,106	1,106	1,087	1,099	23,600	1,099
2020-05-21	1,119	1,121	1,081	1,095	49,800	1,095
2020-05-20	1,071	1,121	1,068	1,119	74,200	1,119
2020-05-19	1,045	1,085	1,043	1,071	113,400	1,071
2020-05-18	1,021	1,033	1,018	1,021	76,000	1,021
2020-05-15	1,016	1,046	1,010	1,020	61,900	1,020
2020-05-14	1,020	1,020	1,000	1,000	29,700	1,000
2020-05-13	1,030	1,035	1,021	1,027	30,100	1,027
2020-05-12	1,047	1,053	1,038	1,046	41,300	1,046
2020-05-11	1,062	1,062	1,040	1,047	69,900	1,047
2020-05-08	1,046	1,050	1,022	1,043	73,200	1,043
2020-05-07	1,025	1,049	1,018	1,028	66,900	1,028
2020-05-01	1,037	1,048	1,021	1,033	89,800	1,033
2020-04-30	1,014	1,048	1,008	1,037	138,300	1,037
2020-04-28	1,003	1,016	991	1,009	77,100	1,009
2020-04-27	996	1,013	996	1,002	77,700	1,002
2020-04-24	1,014	1,020	993	994	173,700	994
2020-04-23	1,015	1,027	999	1,014	89,800	1,014
2020-04-22	1,005	1,025	996	1,009	93,700	1,009
2020-04-21	1,017	1,028	998	1,017	49,600	1,017
2020-04-20	1,026	1,043	1,019	1,025	48,600	1,025
2020-04-17	1,047	1,047	1,010	1,027	125,100	1,027
2020-04-16	1,000	1,032	1,000	1,030	95,900	1,030
2020-04-15	1,046	1,052	992	997	128,400	997
2020-04-14	1,041	1,057	1,033	1,043	79,200	1,043
2020-04-13	1,045	1,067	1,035	1,039	102,200	1,039
2020-04-10	1,044	1,044	1,007	1,038	41,300	1,038
2020-04-09	1,025	1,053	1,021	1,035	83,500	1,035
2020-04-08	1,006	1,018	980	1,007	69,200	1,007
2020-04-07	1,053	1,056	980	1,007	66,300	1,007
2020-04-06	975	1,031	967	1,024	87,900	1,024
2020-04-03	1,004	1,033	983	990	87,800	990
2020-04-02	1,011	1,043	1,007	1,018	93,100	1,018
2020-04-01	1,069	1,069	1,018	1,026	88,000	1,026
2020-03-31	1,063	1,075	1,017	1,062	113,800	1,062
2020-03-30	1,089	1,136	1,048	1,063	298,400	1,063
2020-03-27	999	1,047	995	1,047	133,700	1,047
2020-03-26	936	982	914	981	160,500	981
2020-03-25	906	923	880	921	89,800	921
2020-03-24	809	863	809	863	121,300	863
2020-03-23	793	796	762	780	219,800	780
2020-03-19	816	829	770	772	157,900	772
2020-03-18	853	865	801	805	130,600	805
2020-03-17	848	867	813	853	269,500	853
2020-03-16	904	911	860	864	291,200	864
2020-03-13	935	948	850	889	338,200	889
2020-03-12	1,023	1,033	981	995	129,000	995
2020-03-11	1,060	1,092	1,048	1,052	85,600	1,052
2020-03-10	1,026	1,064	1,000	1,059	175,500	1,059
2020-03-09	1,078	1,096	1,033	1,042	140,000	1,042
2020-03-06	1,165	1,167	1,115	1,129	120,000	1,129
2020-03-05	1,189	1,192	1,173	1,179	70,600	1,179
2020-03-04	1,210	1,212	1,167	1,168	165,900	1,168
2020-03-03	1,275	1,285	1,220	1,220	92,000	1,220
2020-03-02	1,230	1,275	1,223	1,266	104,300	1,266
2020-02-28	1,254	1,267	1,226	1,241	156,600	1,241
2020-02-27	1,289	1,290	1,261	1,266	94,500	1,266
2020-02-26	1,276	1,286	1,256	1,275	107,300	1,275
2020-02-25	1,280	1,311	1,276	1,283	123,800	1,283
2020-02-21	1,332	1,357	1,320	1,321	86,600	1,321
2020-02-20	1,366	1,374	1,331	1,332	73,300	1,332
2020-02-19	1,377	1,387	1,356	1,357	130,700	1,357
2020-02-18	1,329	1,356	1,313	1,351	258,200	1,351
2020-02-17	1,298	1,309	1,270	1,307	179,400	1,307
2020-02-14	1,251	1,254	1,232	1,247	91,800	1,247
2020-02-13	1,249	1,257	1,237	1,251	67,100	1,251
2020-02-12	1,308	1,308	1,246	1,252	229,900	1,252
2020-02-10	1,288	1,313	1,262	1,308	60,700	1,308
2020-02-07	1,301	1,311	1,291	1,295	24,900	1,295
2020-02-06	1,303	1,307	1,294	1,300	46,500	1,300
2020-02-05	1,284	1,301	1,266	1,288	53,700	1,288
2020-02-04	1,241	1,268	1,238	1,268	34,500	1,268
2020-02-03	1,225	1,248	1,217	1,236	35,800	1,236
2020-01-31	1,241	1,256	1,235	1,251	30,300	1,251
2020-01-30	1,250	1,257	1,222	1,235	37,500	1,235
2020-01-29	1,247	1,257	1,239	1,257	20,000	1,257
2020-01-28	1,229	1,255	1,217	1,246	51,100	1,246
2020-01-27	1,250	1,262	1,230	1,245	64,400	1,245
2020-01-24	1,279	1,281	1,266	1,270	27,400	1,270
2020-01-23	1,298	1,298	1,279	1,284	28,200	1,284
2020-01-22	1,298	1,306	1,292	1,298	25,000	1,298
2020-01-21	1,315	1,320	1,300	1,308	24,600	1,308
2020-01-20	1,301	1,325	1,301	1,310	34,400	1,310
2020-01-17	1,302	1,304	1,281	1,296	46,200	1,296
2020-01-16	1,301	1,306	1,296	1,296	22,100	1,296
2020-01-15	1,303	1,318	1,291	1,300	38,000	1,300
2020-01-14	1,316	1,320	1,297	1,302	41,600	1,302
2020-01-10	1,318	1,321	1,309	1,313	33,600	1,313
2020-01-09	1,328	1,334	1,317	1,318	39,800	1,318
2020-01-08	1,336	1,336	1,303	1,311	49,500	1,311
2020-01-07	1,336	1,363	1,336	1,353	42,900	1,353
2020-01-06	1,355	1,355	1,332	1,338	50,500	1,338

分割・併合履歴：なし