3001 片倉工業(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,470	2,528	2,465	2,465	22,300	2,465
2021-12-29	2,500	2,530	2,482	2,500	88,300	2,500
2021-12-28	2,487	2,550	2,453	2,550	93,300	2,550
2021-12-27	2,380	2,550	2,377	2,487	56,500	2,487
2021-12-24	2,404	2,454	2,399	2,430	128,300	2,430
2021-12-23	2,470	2,479	2,414	2,454	73,700	2,454
2021-12-22	2,428	2,485	2,410	2,471	70,000	2,471
2021-12-21	2,351	2,432	2,342	2,401	124,800	2,401
2021-12-20	2,450	2,455	2,312	2,360	268,200	2,360
2021-12-17	2,174	2,327	2,166	2,286	185,400	2,286
2021-12-16	2,183	2,277	2,181	2,270	209,100	2,270
2021-12-15	2,156	2,187	2,156	2,180	276,100	2,180
2021-12-14	2,156	2,169	2,153	2,160	196,300	2,160
2021-12-13	2,170	2,179	2,155	2,159	204,000	2,159
2021-12-10	2,168	2,174	2,158	2,165	159,000	2,165
2021-12-09	2,158	2,171	2,156	2,165	195,200	2,165
2021-12-08	2,160	2,167	2,151	2,156	306,000	2,156
2021-12-07	2,165	2,172	2,153	2,158	188,800	2,158
2021-12-06	2,163	2,174	2,156	2,169	163,400	2,169
2021-12-03	2,180	2,190	2,167	2,169	83,600	2,169
2021-12-02	2,186	2,193	2,162	2,162	194,500	2,162
2021-12-01	2,182	2,200	2,180	2,194	116,500	2,194
2021-11-30	2,193	2,206	2,179	2,191	185,100	2,191
2021-11-29	2,188	2,199	2,184	2,191	124,100	2,191
2021-11-26	2,186	2,206	2,186	2,198	73,300	2,198
2021-11-25	2,200	2,206	2,191	2,193	78,800	2,193
2021-11-24	2,195	2,208	2,192	2,200	90,500	2,200
2021-11-22	2,221	2,240	2,199	2,200	102,600	2,200
2021-11-19	2,202	2,247	2,191	2,245	95,000	2,245
2021-11-18	2,202	2,256	2,196	2,216	215,900	2,216
2021-11-17	2,232	2,238	2,201	2,204	203,400	2,204
2021-11-16	2,296	2,299	2,240	2,240	267,400	2,240
2021-11-15	2,280	2,320	2,275	2,304	338,500	2,304
2021-11-12	2,275	2,383	2,273	2,326	180,100	2,326
2021-11-11	2,250	2,288	2,240	2,270	306,700	2,270
2021-11-10	2,195	2,266	2,195	2,255	955,200	2,255
2021-11-09	2,222	2,222	2,222	2,222	228,700	2,222
2021-11-08	1,845	1,861	1,822	1,822	81,200	1,822
2021-11-05	1,799	1,838	1,793	1,831	87,200	1,831
2021-11-04	1,800	1,811	1,784	1,806	52,500	1,806
2021-11-02	1,787	1,800	1,783	1,786	47,700	1,786
2021-11-01	1,758	1,786	1,744	1,782	41,500	1,782
2021-10-29	1,736	1,766	1,706	1,728	57,900	1,728
2021-10-28	1,723	1,756	1,719	1,737	66,000	1,737
2021-10-27	1,742	1,747	1,722	1,735	32,500	1,735
2021-10-26	1,775	1,777	1,741	1,741	25,100	1,741
2021-10-25	1,759	1,776	1,743	1,752	46,900	1,752
2021-10-22	1,771	1,792	1,756	1,764	58,500	1,764
2021-10-21	1,793	1,808	1,786	1,786	51,200	1,786
2021-10-20	1,781	1,794	1,773	1,777	42,900	1,777
2021-10-19	1,780	1,790	1,768	1,781	30,200	1,781
2021-10-18	1,780	1,789	1,756	1,775	31,100	1,775
2021-10-15	1,720	1,783	1,720	1,779	53,100	1,779
2021-10-14	1,718	1,718	1,680	1,715	37,700	1,715
2021-10-13	1,721	1,728	1,712	1,718	28,800	1,718
2021-10-12	1,730	1,730	1,709	1,726	54,100	1,726
2021-10-11	1,701	1,730	1,696	1,730	30,200	1,730
2021-10-08	1,702	1,711	1,688	1,696	35,900	1,696
2021-10-07	1,667	1,702	1,667	1,669	57,500	1,669
2021-10-06	1,675	1,698	1,667	1,679	41,400	1,679
2021-10-05	1,682	1,696	1,664	1,665	59,200	1,665
2021-10-04	1,701	1,715	1,688	1,704	66,400	1,704
2021-10-01	1,701	1,701	1,663	1,675	110,200	1,675
2021-09-30	1,712	1,731	1,707	1,717	82,900	1,717
2021-09-29	1,726	1,726	1,696	1,710	201,700	1,710
2021-09-28	1,658	1,728	1,657	1,719	237,800	1,719
2021-09-27	1,625	1,654	1,615	1,627	248,300	1,627
2021-09-24	1,598	1,631	1,586	1,618	101,800	1,618
2021-09-22	1,570	1,596	1,567	1,582	67,800	1,582
2021-09-21	1,565	1,587	1,560	1,581	73,900	1,581
2021-09-17	1,590	1,617	1,581	1,613	99,900	1,613
2021-09-16	1,594	1,594	1,570	1,590	52,400	1,590
2021-09-15	1,604	1,604	1,582	1,586	42,300	1,586
2021-09-14	1,582	1,623	1,577	1,619	115,000	1,619
2021-09-13	1,550	1,591	1,542	1,591	80,700	1,591
2021-09-10	1,545	1,575	1,543	1,570	137,800	1,570
2021-09-09	1,543	1,557	1,535	1,545	52,800	1,545
2021-09-08	1,533	1,543	1,523	1,527	36,400	1,527
2021-09-07	1,514	1,535	1,514	1,528	47,800	1,528
2021-09-06	1,500	1,519	1,492	1,503	53,800	1,503
2021-09-03	1,466	1,498	1,462	1,493	43,300	1,493
2021-09-02	1,460	1,460	1,442	1,455	36,600	1,455
2021-09-01	1,472	1,477	1,455	1,460	27,700	1,460
2021-08-31	1,470	1,484	1,470	1,472	30,100	1,472
2021-08-30	1,482	1,492	1,466	1,488	35,100	1,488
2021-08-27	1,474	1,474	1,451	1,454	20,900	1,454
2021-08-26	1,467	1,482	1,465	1,474	51,200	1,474
2021-08-25	1,486	1,490	1,469	1,471	38,100	1,471
2021-08-24	1,486	1,498	1,480	1,489	39,600	1,489
2021-08-23	1,489	1,501	1,479	1,486	68,500	1,486
2021-08-20	1,464	1,492	1,448	1,453	91,000	1,453
2021-08-19	1,448	1,455	1,432	1,442	56,100	1,442
2021-08-18	1,437	1,445	1,409	1,430	64,300	1,430
2021-08-17	1,481	1,481	1,427	1,427	70,400	1,427
2021-08-16	1,470	1,493	1,457	1,461	199,700	1,461
2021-08-13	1,487	1,542	1,461	1,469	143,700	1,469
2021-08-12	1,566	1,615	1,564	1,567	147,200	1,567
2021-08-11	1,550	1,620	1,537	1,575	183,400	1,575
2021-08-10	1,539	1,572	1,531	1,537	96,100	1,537
2021-08-06	1,496	1,504	1,496	1,500	25,800	1,500
2021-08-05	1,495	1,512	1,490	1,490	115,300	1,490
2021-08-04	1,504	1,510	1,488	1,495	133,700	1,495
2021-08-03	1,529	1,542	1,500	1,500	89,800	1,500
2021-08-02	1,533	1,552	1,529	1,533	198,800	1,533
2021-07-30	1,520	1,539	1,507	1,529	272,900	1,529
2021-07-29	1,482	1,541	1,482	1,535	804,500	1,535
2021-07-28	1,487	1,516	1,483	1,508	177,300	1,508
2021-07-27	1,509	1,517	1,495	1,500	123,000	1,500
2021-07-26	1,504	1,511	1,490	1,509	196,200	1,509
2021-07-21	1,473	1,490	1,467	1,478	69,700	1,478
2021-07-20	1,454	1,467	1,445	1,457	126,600	1,457
2021-07-19	1,484	1,484	1,457	1,461	79,500	1,461
2021-07-16	1,478	1,504	1,465	1,492	96,000	1,492
2021-07-15	1,498	1,524	1,496	1,499	114,900	1,499
2021-07-14	1,508	1,514	1,486	1,498	65,100	1,498
2021-07-13	1,490	1,521	1,480	1,519	158,000	1,519
2021-07-12	1,487	1,503	1,479	1,490	109,100	1,490
2021-07-09	1,433	1,455	1,420	1,449	153,300	1,449
2021-07-08	1,491	1,491	1,462	1,462	158,000	1,462
2021-07-07	1,472	1,506	1,469	1,481	98,900	1,481
2021-07-06	1,506	1,509	1,485	1,492	70,900	1,492
2021-07-05	1,491	1,513	1,487	1,499	87,500	1,499
2021-07-02	1,473	1,506	1,468	1,506	49,500	1,506
2021-07-01	1,489	1,498	1,460	1,470	82,000	1,470
2021-06-30	1,488	1,494	1,475	1,488	67,600	1,488
2021-06-29	1,489	1,500	1,474	1,478	90,300	1,478
2021-06-28	1,506	1,510	1,486	1,496	117,500	1,496
2021-06-25	1,483	1,499	1,479	1,495	46,700	1,495
2021-06-24	1,467	1,479	1,462	1,467	49,400	1,467
2021-06-23	1,479	1,494	1,459	1,460	56,900	1,460
2021-06-22	1,488	1,488	1,460	1,472	110,600	1,472
2021-06-21	1,496	1,496	1,451	1,451	116,400	1,451
2021-06-18	1,531	1,548	1,502	1,502	154,000	1,502
2021-06-17	1,532	1,540	1,525	1,531	35,000	1,531
2021-06-16	1,543	1,555	1,529	1,532	68,600	1,532
2021-06-15	1,541	1,549	1,527	1,534	56,600	1,534
2021-06-14	1,534	1,550	1,528	1,541	37,200	1,541
2021-06-11	1,545	1,555	1,527	1,532	66,900	1,532
2021-06-10	1,543	1,548	1,532	1,545	62,700	1,545
2021-06-09	1,516	1,553	1,516	1,536	110,000	1,536
2021-06-08	1,500	1,518	1,499	1,516	33,600	1,516
2021-06-07	1,535	1,535	1,507	1,507	57,900	1,507
2021-06-04	1,504	1,538	1,494	1,528	107,200	1,528
2021-06-03	1,522	1,550	1,518	1,528	75,200	1,528
2021-06-02	1,529	1,533	1,516	1,527	82,800	1,527
2021-06-01	1,548	1,548	1,510	1,522	89,300	1,522
2021-05-31	1,535	1,560	1,501	1,529	144,200	1,529
2021-05-28	1,542	1,547	1,526	1,540	86,700	1,540
2021-05-27	1,507	1,550	1,506	1,531	141,800	1,531
2021-05-26	1,499	1,511	1,494	1,507	54,300	1,507
2021-05-25	1,500	1,513	1,493	1,509	76,500	1,509
2021-05-24	1,482	1,513	1,481	1,509	81,600	1,509
2021-05-21	1,487	1,507	1,473	1,495	71,600	1,495
2021-05-20	1,469	1,509	1,469	1,488	75,700	1,488
2021-05-19	1,455	1,493	1,449	1,482	98,400	1,482
2021-05-18	1,455	1,479	1,445	1,467	82,800	1,467
2021-05-17	1,463	1,467	1,445	1,446	47,400	1,446
2021-05-14	1,469	1,472	1,430	1,449	64,000	1,449
2021-05-13	1,411	1,417	1,387	1,409	58,400	1,409
2021-05-12	1,403	1,426	1,401	1,411	41,100	1,411
2021-05-11	1,448	1,465	1,407	1,408	55,600	1,408
2021-05-10	1,432	1,462	1,432	1,462	27,800	1,462
2021-05-07	1,420	1,442	1,420	1,432	28,300	1,432
2021-05-06	1,390	1,428	1,390	1,420	32,100	1,420
2021-04-30	1,405	1,411	1,386	1,387	62,600	1,387
2021-04-28	1,413	1,424	1,398	1,405	63,600	1,405
2021-04-27	1,433	1,436	1,410	1,412	66,300	1,412
2021-04-26	1,467	1,467	1,432	1,433	49,300	1,433
2021-04-23	1,466	1,482	1,455	1,458	43,500	1,458
2021-04-22	1,469	1,495	1,469	1,478	63,500	1,478
2021-04-21	1,480	1,488	1,437	1,440	72,600	1,440
2021-04-20	1,503	1,513	1,487	1,500	61,200	1,500
2021-04-19	1,500	1,520	1,500	1,504	38,600	1,504
2021-04-16	1,506	1,525	1,502	1,508	50,600	1,508
2021-04-15	1,515	1,533	1,500	1,504	59,100	1,504
2021-04-14	1,506	1,518	1,498	1,515	44,700	1,515
2021-04-13	1,512	1,536	1,511	1,513	32,900	1,513
2021-04-12	1,525	1,526	1,496	1,511	50,800	1,511
2021-04-09	1,530	1,541	1,514	1,525	51,000	1,525
2021-04-08	1,540	1,578	1,519	1,531	116,000	1,531
2021-04-07	1,499	1,540	1,499	1,535	88,900	1,535
2021-04-06	1,493	1,507	1,457	1,470	75,700	1,470
2021-04-05	1,481	1,500	1,466	1,487	57,800	1,487
2021-04-02	1,477	1,510	1,466	1,486	121,200	1,486
2021-04-01	1,454	1,463	1,441	1,449	88,800	1,449
2021-03-31	1,475	1,478	1,443	1,455	85,800	1,455
2021-03-30	1,436	1,454	1,413	1,450	85,000	1,450
2021-03-29	1,403	1,433	1,386	1,431	90,600	1,431
2021-03-26	1,385	1,385	1,365	1,376	62,100	1,376
2021-03-25	1,396	1,403	1,361	1,376	72,000	1,376
2021-03-24	1,438	1,438	1,383	1,386	76,100	1,386
2021-03-23	1,457	1,473	1,445	1,450	43,700	1,450
2021-03-22	1,453	1,461	1,439	1,452	45,700	1,452
2021-03-19	1,437	1,466	1,426	1,466	63,200	1,466
2021-03-18	1,450	1,454	1,428	1,451	45,200	1,451
2021-03-17	1,431	1,453	1,423	1,450	36,400	1,450
2021-03-16	1,428	1,445	1,420	1,441	40,500	1,441
2021-03-15	1,420	1,435	1,411	1,428	51,400	1,428
2021-03-12	1,400	1,423	1,395	1,420	57,400	1,420
2021-03-11	1,386	1,407	1,381	1,400	36,700	1,400
2021-03-10	1,395	1,400	1,378	1,386	31,900	1,386
2021-03-09	1,380	1,406	1,379	1,395	55,200	1,395
2021-03-08	1,395	1,395	1,351	1,362	40,700	1,362
2021-03-05	1,357	1,372	1,331	1,368	51,000	1,368
2021-03-04	1,380	1,380	1,333	1,351	39,200	1,351
2021-03-03	1,368	1,380	1,360	1,379	32,900	1,379
2021-03-02	1,376	1,379	1,352	1,364	41,500	1,364
2021-03-01	1,375	1,391	1,359	1,363	51,000	1,363
2021-02-26	1,413	1,425	1,375	1,375	54,600	1,375
2021-02-25	1,435	1,440	1,416	1,431	51,100	1,431
2021-02-24	1,392	1,429	1,377	1,415	89,300	1,415
2021-02-22	1,369	1,396	1,369	1,391	42,900	1,391
2021-02-19	1,354	1,373	1,354	1,364	44,100	1,364
2021-02-18	1,387	1,389	1,345	1,354	77,200	1,354
2021-02-17	1,400	1,416	1,386	1,386	50,900	1,386
2021-02-16	1,449	1,449	1,400	1,412	64,900	1,412
2021-02-15	1,430	1,446	1,425	1,438	41,100	1,438
2021-02-12	1,414	1,431	1,410	1,418	31,300	1,418
2021-02-10	1,395	1,422	1,384	1,414	49,300	1,414
2021-02-09	1,392	1,397	1,378	1,395	28,700	1,395
2021-02-08	1,379	1,398	1,369	1,392	71,100	1,392
2021-02-05	1,385	1,385	1,365	1,374	43,300	1,374
2021-02-04	1,358	1,378	1,356	1,372	30,800	1,372
2021-02-03	1,356	1,372	1,356	1,368	27,300	1,368
2021-02-02	1,359	1,379	1,348	1,353	48,300	1,353
2021-02-01	1,337	1,382	1,337	1,359	41,400	1,359
2021-01-29	1,364	1,375	1,337	1,337	38,300	1,337
2021-01-28	1,355	1,383	1,348	1,364	56,300	1,364
2021-01-27	1,364	1,374	1,362	1,365	21,000	1,365
2021-01-26	1,359	1,366	1,349	1,364	24,000	1,364
2021-01-25	1,350	1,377	1,350	1,372	26,400	1,372
2021-01-22	1,365	1,365	1,350	1,350	32,600	1,350
2021-01-21	1,369	1,387	1,367	1,372	43,500	1,372
2021-01-20	1,341	1,379	1,340	1,374	47,300	1,374
2021-01-19	1,342	1,365	1,334	1,351	47,800	1,351
2021-01-18	1,336	1,340	1,324	1,336	20,300	1,336
2021-01-15	1,372	1,377	1,336	1,345	44,900	1,345
2021-01-14	1,350	1,382	1,350	1,372	69,600	1,372
2021-01-13	1,357	1,360	1,344	1,350	47,300	1,350
2021-01-12	1,340	1,369	1,336	1,368	54,800	1,368
2021-01-08	1,326	1,341	1,311	1,339	68,600	1,339
2021-01-07	1,319	1,333	1,315	1,328	47,500	1,328
2021-01-06	1,298	1,314	1,288	1,298	56,500	1,298
2021-01-05	1,290	1,319	1,281	1,305	46,500	1,305
2021-01-04	1,330	1,332	1,284	1,285	118,900	1,285

分割・併合履歴：なし