1. HOME >
  2. 株価時系列 >
  3. 3001 >
  4. 2020年

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
2020-12-301,3381,3401,3221,33067,1001,330
2020-12-291,3451,3481,3221,347147,6001,347
2020-12-281,3661,3801,3441,362286,8001,362
2020-12-251,3641,3771,3591,365142,9001,365
2020-12-241,3751,3831,3541,35889,7001,358
2020-12-231,3421,3821,3421,37171,5001,371
2020-12-221,3781,3781,3301,337146,8001,337
2020-12-211,3811,4271,3761,384143,1001,384
2020-12-181,4201,4321,3661,373186,5001,373
2020-12-171,4301,4421,4151,42888,1001,428
2020-12-161,4701,4701,4141,427108,5001,427
2020-12-151,4471,4961,4321,474154,8001,474
2020-12-141,4131,4541,4131,447118,4001,447
2020-12-111,3961,4181,3961,41396,3001,413
2020-12-101,3871,4071,3871,39660,3001,396
2020-12-091,3871,4061,3851,39577,7001,395
2020-12-081,3891,4121,3831,38760,6001,387
2020-12-071,4491,4511,3811,39097,5001,390
2020-12-041,4261,4571,4151,445119,0001,445
2020-12-031,3961,4351,3891,432112,8001,432
2020-12-021,4011,4061,3841,395111,5001,395
2020-12-011,3691,4041,3611,40099,8001,400
2020-11-301,3901,3901,3661,368105,2001,368
2020-11-271,3811,4111,3811,395220,3001,395
2020-11-261,3501,4501,3491,381235,2001,381
2020-11-251,3251,3261,2971,29742,7001,297
2020-11-241,3301,3441,3121,31264,6001,312
2020-11-201,2881,3071,2871,30727,7001,307
2020-11-191,3151,3151,2881,28852,0001,288
2020-11-181,3151,3261,2991,31572,4001,315
2020-11-171,3101,3321,3051,30862,5001,308
2020-11-161,2831,3131,2781,30283,3001,302
2020-11-131,2921,2921,2481,25366,8001,253
2020-11-121,3031,3081,2701,29188,6001,291
2020-11-111,2831,3201,2801,306120,5001,306
2020-11-101,2341,2661,2341,25778,1001,257
2020-11-091,2291,2311,2091,21849,3001,218
2020-11-061,2151,2251,2061,21564,1001,215
2020-11-051,1891,2221,1731,21664,9001,216
2020-11-041,1881,1941,1761,18047,7001,180
2020-11-021,1581,1781,1541,17565,6001,175
2020-10-301,1551,1611,1411,15250,5001,152
2020-10-291,1481,1551,1401,15544,3001,155
2020-10-281,1641,1641,1461,15636,8001,156
2020-10-271,1611,1641,1401,16464,2001,164
2020-10-261,1661,1781,1631,16429,1001,164
2020-10-231,1731,1781,1651,17120,2001,171
2020-10-221,1911,1911,1621,17380,4001,173
2020-10-211,1881,2111,1881,19727,4001,197
2020-10-201,1881,2071,1861,18633,9001,186
2020-10-191,1991,2041,1941,20449,2001,204
2020-10-161,1921,1951,1761,17721,4001,177
2020-10-151,2011,2121,1851,19234,1001,192
2020-10-141,2001,2081,1811,20148,6001,201
2020-10-131,2101,2151,2021,20631,6001,206
2020-10-121,2171,2181,2021,20534,2001,205
2020-10-091,2151,2211,2031,21834,9001,218
2020-10-081,2181,2241,2121,21545,9001,215
2020-10-071,2151,2221,2021,21739,1001,217
2020-10-061,2441,2471,2201,22551,0001,225
2020-10-051,2181,2491,2151,24693,7001,246
2020-10-021,2251,2361,1911,197124,1001,197
2020-09-301,2561,2711,2311,23164,2001,231
2020-09-291,2871,2871,2521,27375,7001,273
2020-09-281,2661,2931,2521,289129,6001,289
2020-09-251,2411,2721,2261,259162,1001,259
2020-09-241,2701,2831,2191,230100,1001,230
2020-09-231,2751,2831,2561,26472,9001,264
2020-09-181,2681,3061,2681,30181,3001,301
2020-09-171,2351,2671,2341,25052,9001,250
2020-09-161,2171,2451,2171,24064,2001,240
2020-09-151,2171,2291,1891,20960,8001,209
2020-09-141,2251,2251,2031,21750,0001,217
2020-09-111,2081,2451,1901,22262,4001,222
2020-09-101,2161,2161,1871,19737,1001,197
2020-09-091,1901,2161,1801,20957,9001,209
2020-09-081,2061,2191,1921,21333,5001,213
2020-09-071,1831,2101,1811,19936,8001,199
2020-09-041,2021,2091,1781,18443,9001,184
2020-09-031,1971,2391,1971,22666,7001,226
2020-09-021,1691,1891,1651,18917,1001,189
2020-09-011,2031,2091,1741,17435,9001,174
2020-08-311,1921,2141,1901,20362,4001,203
2020-08-281,1531,2081,1531,19280,3001,192
2020-08-271,1731,1761,1561,15724,8001,157
2020-08-261,1661,1841,1531,17323,6001,173
2020-08-251,1481,1841,1481,16837,3001,168
2020-08-241,1591,1711,1431,14826,9001,148
2020-08-211,1441,1621,1401,15743,4001,157
2020-08-201,1611,1681,1371,14457,0001,144
2020-08-191,1611,1841,1551,17023,2001,170
2020-08-181,1461,1751,1401,16832,7001,168
2020-08-171,1701,1761,1461,15629,2001,156
2020-08-141,2031,2031,1661,16750,6001,167
2020-08-131,1871,1951,1661,18739,6001,187
2020-08-121,1701,1851,1671,17848,2001,178
2020-08-111,1261,1721,1261,17062,0001,170
2020-08-071,1251,1321,1111,12027,1001,120
2020-08-061,1281,1371,1161,12517,8001,125
2020-08-051,1331,1471,1201,12631,8001,126
2020-08-041,1471,1471,1181,14026,5001,140
2020-08-031,1211,1371,1101,13340,0001,133
2020-07-311,1551,1551,1071,11370,4001,113
2020-07-301,1381,1641,1231,158212,8001,158
2020-07-291,1121,1341,1061,12044,0001,120
2020-07-281,1281,1381,1001,11240,2001,112
2020-07-271,1071,1421,1031,13742,8001,137
2020-07-221,1321,1361,1041,10743,9001,107
2020-07-211,0891,1361,0841,13256,9001,132
2020-07-201,0781,0901,0631,09029,9001,090
2020-07-171,1091,1091,0791,08030,1001,080
2020-07-161,1251,1251,1041,11068,1001,110
2020-07-151,1111,1271,1081,12541,1001,125
2020-07-141,1181,1181,1001,10562,7001,105
2020-07-131,0701,1181,0701,11867,5001,118
2020-07-101,0721,0731,0461,04685,4001,046
2020-07-091,1071,1081,0821,08263,1001,082
2020-07-081,1231,1441,1061,10663,5001,106
2020-07-071,1321,1391,1161,13547,0001,135
2020-07-061,1161,1241,0981,12463,5001,124
2020-07-031,1031,1211,0861,11642,1001,116
2020-07-021,1201,1271,0941,09862,8001,098
2020-07-011,1471,1481,1151,11853,9001,118
2020-06-301,1781,1841,1431,14344,7001,143
2020-06-291,1761,1761,1511,16139,1001,161
2020-06-261,1481,1901,1481,18766,5001,187
2020-06-251,1741,1751,1481,14826,6001,148
2020-06-241,1881,1981,1691,17423,6001,174
2020-06-231,2021,2091,1811,18834,5001,188
2020-06-221,1931,2041,1811,19425,9001,194
2020-06-191,2081,2131,1811,20248,8001,202
2020-06-181,1961,2121,1841,19923,7001,199
2020-06-171,2301,2301,1961,20328,1001,203
2020-06-161,1831,2341,1831,23468,4001,234
2020-06-151,1881,1911,1531,15357,4001,153
2020-06-121,2001,2131,1851,18866,5001,188
2020-06-111,2561,2601,2341,23433,3001,234
2020-06-101,2751,2761,2571,26744,2001,267
2020-06-091,2661,2761,2551,26940,7001,269
2020-06-081,2631,2661,2471,26342,3001,263
2020-06-051,2321,2861,2221,27394,7001,273
2020-06-041,2361,2391,2091,23030,2001,230
2020-06-031,2301,2351,2081,22033,6001,220
2020-06-021,2061,2261,1941,21837,3001,218
2020-06-011,2031,2061,1791,20240,1001,202
2020-05-291,2001,2271,1861,21093,5001,210
2020-05-281,1851,2071,1751,20372,9001,203
2020-05-271,1641,1851,1441,18338,3001,183
2020-05-261,1531,1701,1381,16443,3001,164
2020-05-251,1121,1371,1001,13722,2001,137
2020-05-221,1061,1061,0871,09923,6001,099
2020-05-211,1191,1211,0811,09549,8001,095
2020-05-201,0711,1211,0681,11974,2001,119
2020-05-191,0451,0851,0431,071113,4001,071
2020-05-181,0211,0331,0181,02176,0001,021
2020-05-151,0161,0461,0101,02061,9001,020
2020-05-141,0201,0201,0001,00029,7001,000
2020-05-131,0301,0351,0211,02730,1001,027
2020-05-121,0471,0531,0381,04641,3001,046
2020-05-111,0621,0621,0401,04769,9001,047
2020-05-081,0461,0501,0221,04373,2001,043
2020-05-071,0251,0491,0181,02866,9001,028
2020-05-011,0371,0481,0211,03389,8001,033
2020-04-301,0141,0481,0081,037138,3001,037
2020-04-281,0031,0169911,00977,1001,009
2020-04-279961,0139961,00277,7001,002
2020-04-241,0141,020993994173,700994
2020-04-231,0151,0279991,01489,8001,014
2020-04-221,0051,0259961,00993,7001,009
2020-04-211,0171,0289981,01749,6001,017
2020-04-201,0261,0431,0191,02548,6001,025
2020-04-171,0471,0471,0101,027125,1001,027
2020-04-161,0001,0321,0001,03095,9001,030
2020-04-151,0461,052992997128,400997
2020-04-141,0411,0571,0331,04379,2001,043
2020-04-131,0451,0671,0351,039102,2001,039
2020-04-101,0441,0441,0071,03841,3001,038
2020-04-091,0251,0531,0211,03583,5001,035
2020-04-081,0061,0189801,00769,2001,007
2020-04-071,0531,0569801,00766,3001,007
2020-04-069751,0319671,02487,9001,024
2020-04-031,0041,03398399087,800990
2020-04-021,0111,0431,0071,01893,1001,018
2020-04-011,0691,0691,0181,02688,0001,026
2020-03-311,0631,0751,0171,062113,8001,062
2020-03-301,0891,1361,0481,063298,4001,063
2020-03-279991,0479951,047133,7001,047
2020-03-26936982914981160,500981
2020-03-2590692388092189,800921
2020-03-24809863809863121,300863
2020-03-23793796762780219,800780
2020-03-19816829770772157,900772
2020-03-18853865801805130,600805
2020-03-17848867813853269,500853
2020-03-16904911860864291,200864
2020-03-13935948850889338,200889
2020-03-121,0231,033981995129,000995
2020-03-111,0601,0921,0481,05285,6001,052
2020-03-101,0261,0641,0001,059175,5001,059
2020-03-091,0781,0961,0331,042140,0001,042
2020-03-061,1651,1671,1151,129120,0001,129
2020-03-051,1891,1921,1731,17970,6001,179
2020-03-041,2101,2121,1671,168165,9001,168
2020-03-031,2751,2851,2201,22092,0001,220
2020-03-021,2301,2751,2231,266104,3001,266
2020-02-281,2541,2671,2261,241156,6001,241
2020-02-271,2891,2901,2611,26694,5001,266
2020-02-261,2761,2861,2561,275107,3001,275
2020-02-251,2801,3111,2761,283123,8001,283
2020-02-211,3321,3571,3201,32186,6001,321
2020-02-201,3661,3741,3311,33273,3001,332
2020-02-191,3771,3871,3561,357130,7001,357
2020-02-181,3291,3561,3131,351258,2001,351
2020-02-171,2981,3091,2701,307179,4001,307
2020-02-141,2511,2541,2321,24791,8001,247
2020-02-131,2491,2571,2371,25167,1001,251
2020-02-121,3081,3081,2461,252229,9001,252
2020-02-101,2881,3131,2621,30860,7001,308
2020-02-071,3011,3111,2911,29524,9001,295
2020-02-061,3031,3071,2941,30046,5001,300
2020-02-051,2841,3011,2661,28853,7001,288
2020-02-041,2411,2681,2381,26834,5001,268
2020-02-031,2251,2481,2171,23635,8001,236
2020-01-311,2411,2561,2351,25130,3001,251
2020-01-301,2501,2571,2221,23537,5001,235
2020-01-291,2471,2571,2391,25720,0001,257
2020-01-281,2291,2551,2171,24651,1001,246
2020-01-271,2501,2621,2301,24564,4001,245
2020-01-241,2791,2811,2661,27027,4001,270
2020-01-231,2981,2981,2791,28428,2001,284
2020-01-221,2981,3061,2921,29825,0001,298
2020-01-211,3151,3201,3001,30824,6001,308
2020-01-201,3011,3251,3011,31034,4001,310
2020-01-171,3021,3041,2811,29646,2001,296
2020-01-161,3011,3061,2961,29622,1001,296
2020-01-151,3031,3181,2911,30038,0001,300
2020-01-141,3161,3201,2971,30241,6001,302
2020-01-101,3181,3211,3091,31333,6001,313
2020-01-091,3281,3341,3171,31839,8001,318
2020-01-081,3361,3361,3031,31149,5001,311
2020-01-071,3361,3631,3361,35342,9001,353
2020-01-061,3551,3551,3321,33850,5001,338

分割・併合履歴 ： なし