3001 片倉工業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,636	1,643	1,626	1,638	44,100	1,638
2023-12-28	1,600	1,635	1,600	1,635	178,100	1,635
2023-12-27	1,600	1,622	1,598	1,621	328,900	1,621
2023-12-26	1,604	1,613	1,589	1,600	387,000	1,600
2023-12-25	1,631	1,634	1,592	1,592	303,800	1,592
2023-12-22	1,637	1,641	1,623	1,629	139,000	1,629
2023-12-21	1,632	1,647	1,631	1,640	136,300	1,640
2023-12-20	1,642	1,657	1,642	1,644	91,800	1,644
2023-12-19	1,642	1,654	1,636	1,638	97,500	1,638
2023-12-18	1,628	1,638	1,608	1,637	137,400	1,637
2023-12-15	1,653	1,657	1,636	1,645	133,100	1,645
2023-12-14	1,664	1,680	1,651	1,654	90,700	1,654
2023-12-13	1,658	1,674	1,656	1,663	56,100	1,663
2023-12-12	1,655	1,661	1,649	1,655	60,700	1,655
2023-12-11	1,651	1,661	1,648	1,660	79,700	1,660
2023-12-08	1,659	1,661	1,642	1,648	109,800	1,648
2023-12-07	1,683	1,684	1,672	1,673	47,000	1,673
2023-12-06	1,668	1,697	1,668	1,690	60,100	1,690
2023-12-05	1,664	1,677	1,664	1,666	42,100	1,666
2023-12-04	1,681	1,682	1,667	1,671	59,700	1,671
2023-12-01	1,688	1,703	1,679	1,686	54,500	1,686
2023-11-30	1,680	1,692	1,668	1,677	91,700	1,677
2023-11-29	1,686	1,695	1,682	1,685	52,000	1,685
2023-11-28	1,671	1,696	1,671	1,693	53,900	1,693
2023-11-27	1,702	1,710	1,671	1,671	58,100	1,671
2023-11-24	1,688	1,707	1,688	1,700	24,400	1,700
2023-11-22	1,700	1,708	1,685	1,688	32,000	1,688
2023-11-21	1,705	1,720	1,696	1,700	29,800	1,700
2023-11-20	1,712	1,719	1,705	1,705	27,700	1,705
2023-11-17	1,697	1,722	1,697	1,712	46,200	1,712
2023-11-16	1,662	1,707	1,662	1,696	75,800	1,696
2023-11-15	1,660	1,662	1,647	1,653	43,300	1,653
2023-11-14	1,650	1,672	1,634	1,658	62,600	1,658
2023-11-13	1,701	1,708	1,653	1,659	55,400	1,659
2023-11-10	1,690	1,700	1,668	1,695	134,600	1,695
2023-11-09	1,680	1,703	1,677	1,690	44,600	1,690
2023-11-08	1,733	1,734	1,679	1,685	89,500	1,685
2023-11-07	1,758	1,761	1,740	1,749	33,400	1,749
2023-11-06	1,761	1,764	1,741	1,746	61,000	1,746
2023-11-02	1,750	1,759	1,730	1,747	42,500	1,747
2023-11-01	1,733	1,754	1,726	1,744	88,800	1,744
2023-10-31	1,674	1,697	1,671	1,693	65,500	1,693
2023-10-30	1,727	1,727	1,672	1,678	30,000	1,678
2023-10-27	1,703	1,730	1,703	1,721	44,200	1,721
2023-10-26	1,703	1,718	1,695	1,702	41,100	1,702
2023-10-25	1,712	1,722	1,696	1,701	49,300	1,701
2023-10-24	1,706	1,722	1,685	1,707	63,900	1,707
2023-10-23	1,725	1,733	1,703	1,706	41,900	1,706
2023-10-20	1,747	1,756	1,739	1,747	31,800	1,747
2023-10-19	1,732	1,752	1,721	1,739	28,500	1,739
2023-10-18	1,760	1,760	1,704	1,729	32,100	1,729
2023-10-17	1,740	1,763	1,740	1,747	37,900	1,747
2023-10-16	1,725	1,747	1,716	1,735	40,200	1,735
2023-10-13	1,736	1,738	1,715	1,725	28,600	1,725
2023-10-12	1,742	1,756	1,734	1,751	30,500	1,751
2023-10-11	1,765	1,765	1,727	1,742	40,200	1,742
2023-10-10	1,763	1,774	1,763	1,763	19,800	1,763
2023-10-06	1,761	1,766	1,746	1,750	33,500	1,750
2023-10-05	1,713	1,755	1,713	1,755	63,400	1,755
2023-10-04	1,689	1,724	1,684	1,709	90,900	1,709
2023-10-03	1,737	1,741	1,712	1,716	51,600	1,716
2023-10-02	1,752	1,762	1,735	1,738	54,100	1,738
2023-09-29	1,754	1,758	1,739	1,746	40,400	1,746
2023-09-28	1,749	1,766	1,737	1,754	33,500	1,754
2023-09-27	1,732	1,772	1,731	1,768	70,500	1,768
2023-09-26	1,778	1,778	1,750	1,758	35,400	1,758
2023-09-25	1,773	1,788	1,768	1,777	24,500	1,777
2023-09-22	1,737	1,784	1,737	1,773	43,200	1,773
2023-09-21	1,751	1,766	1,746	1,750	31,400	1,750
2023-09-20	1,810	1,810	1,751	1,755	67,700	1,755
2023-09-19	1,811	1,815	1,792	1,812	30,100	1,812
2023-09-15	1,792	1,824	1,782	1,807	78,000	1,807
2023-09-14	1,776	1,794	1,774	1,790	22,600	1,790
2023-09-13	1,780	1,780	1,746	1,774	39,300	1,774
2023-09-12	1,758	1,791	1,744	1,787	36,700	1,787
2023-09-11	1,772	1,772	1,742	1,752	75,800	1,752
2023-09-08	1,737	1,742	1,726	1,732	57,400	1,732
2023-09-07	1,728	1,742	1,727	1,737	46,700	1,737
2023-09-06	1,718	1,726	1,703	1,722	32,500	1,722
2023-09-05	1,693	1,714	1,684	1,711	52,800	1,711
2023-09-04	1,651	1,692	1,645	1,687	68,600	1,687
2023-09-01	1,640	1,653	1,628	1,647	25,000	1,647
2023-08-31	1,627	1,649	1,627	1,638	26,500	1,638
2023-08-30	1,645	1,648	1,627	1,631	20,400	1,631
2023-08-29	1,635	1,647	1,635	1,646	30,800	1,646
2023-08-28	1,624	1,647	1,624	1,638	30,100	1,638
2023-08-25	1,631	1,631	1,615	1,618	16,800	1,618
2023-08-24	1,621	1,639	1,619	1,634	14,700	1,634
2023-08-23	1,609	1,634	1,609	1,627	14,900	1,627
2023-08-22	1,603	1,611	1,599	1,609	17,600	1,609
2023-08-21	1,603	1,616	1,598	1,604	26,000	1,604
2023-08-18	1,607	1,610	1,584	1,591	70,600	1,591
2023-08-17	1,637	1,637	1,611	1,615	76,000	1,615
2023-08-16	1,652	1,652	1,632	1,637	21,400	1,637
2023-08-15	1,661	1,667	1,649	1,658	18,900	1,658
2023-08-14	1,678	1,706	1,660	1,661	48,700	1,661
2023-08-10	1,632	1,676	1,616	1,670	51,300	1,670
2023-08-09	1,640	1,650	1,633	1,647	27,400	1,647
2023-08-08	1,611	1,641	1,611	1,635	33,800	1,635
2023-08-07	1,592	1,625	1,592	1,625	25,100	1,625
2023-08-04	1,588	1,591	1,578	1,586	20,200	1,586
2023-08-03	1,598	1,601	1,584	1,586	53,100	1,586
2023-08-02	1,602	1,611	1,602	1,607	37,500	1,607
2023-08-01	1,616	1,622	1,596	1,617	39,300	1,617
2023-07-31	1,637	1,637	1,611	1,616	23,200	1,616
2023-07-28	1,614	1,621	1,597	1,614	53,100	1,614
2023-07-27	1,624	1,635	1,620	1,624	37,300	1,624
2023-07-26	1,634	1,636	1,615	1,633	20,500	1,633
2023-07-25	1,635	1,644	1,629	1,634	21,100	1,634
2023-07-24	1,675	1,675	1,630	1,647	43,600	1,647
2023-07-21	1,662	1,662	1,631	1,635	40,200	1,635
2023-07-20	1,666	1,669	1,644	1,650	18,200	1,650
2023-07-19	1,660	1,666	1,653	1,664	33,800	1,664
2023-07-18	1,639	1,662	1,639	1,652	20,400	1,652
2023-07-14	1,637	1,645	1,628	1,637	29,300	1,637
2023-07-13	1,629	1,636	1,625	1,628	20,400	1,628
2023-07-12	1,618	1,635	1,618	1,629	23,600	1,629
2023-07-11	1,617	1,626	1,612	1,615	28,400	1,615
2023-07-10	1,608	1,624	1,600	1,605	35,000	1,605
2023-07-07	1,608	1,620	1,600	1,609	28,000	1,609
2023-07-06	1,604	1,616	1,599	1,607	28,200	1,607
2023-07-05	1,609	1,616	1,601	1,610	19,600	1,610
2023-07-04	1,620	1,620	1,604	1,609	31,200	1,609
2023-07-03	1,643	1,652	1,623	1,625	24,400	1,625
2023-06-30	1,665	1,665	1,622	1,629	34,900	1,629
2023-06-29	1,653	1,670	1,649	1,665	49,400	1,665
2023-06-28	1,621	1,646	1,621	1,646	45,500	1,646
2023-06-27	1,620	1,625	1,605	1,621	50,500	1,621
2023-06-26	1,650	1,660	1,630	1,640	14,300	1,640
2023-06-23	1,670	1,672	1,646	1,651	23,300	1,651
2023-06-22	1,660	1,674	1,656	1,661	14,100	1,661
2023-06-21	1,638	1,660	1,638	1,653	21,800	1,653
2023-06-20	1,654	1,654	1,631	1,642	20,400	1,642
2023-06-19	1,656	1,673	1,650	1,665	27,000	1,665
2023-06-16	1,670	1,675	1,652	1,652	45,000	1,652
2023-06-15	1,676	1,694	1,670	1,670	20,000	1,670
2023-06-14	1,670	1,684	1,663	1,678	26,600	1,678
2023-06-13	1,667	1,668	1,652	1,663	29,300	1,663
2023-06-12	1,681	1,691	1,664	1,667	16,800	1,667
2023-06-09	1,677	1,696	1,657	1,684	66,500	1,684
2023-06-08	1,650	1,678	1,643	1,663	49,300	1,663
2023-06-07	1,678	1,692	1,650	1,655	48,200	1,655
2023-06-06	1,683	1,687	1,657	1,677	29,000	1,677
2023-06-05	1,697	1,700	1,671	1,683	32,700	1,683
2023-06-02	1,629	1,672	1,629	1,671	21,900	1,671
2023-06-01	1,646	1,659	1,629	1,629	34,300	1,629
2023-05-31	1,653	1,674	1,635	1,645	88,900	1,645
2023-05-30	1,695	1,705	1,654	1,661	56,900	1,661
2023-05-29	1,724	1,726	1,697	1,698	34,000	1,698
2023-05-26	1,762	1,762	1,713	1,714	31,900	1,714
2023-05-25	1,771	1,778	1,745	1,757	36,300	1,757
2023-05-24	1,801	1,801	1,778	1,778	18,200	1,778
2023-05-23	1,812	1,812	1,783	1,796	22,700	1,796
2023-05-22	1,789	1,809	1,788	1,807	16,300	1,807
2023-05-19	1,793	1,812	1,788	1,800	23,800	1,800
2023-05-18	1,809	1,809	1,783	1,797	28,000	1,797
2023-05-17	1,787	1,804	1,780	1,797	17,600	1,797
2023-05-16	1,822	1,822	1,787	1,792	27,400	1,792
2023-05-15	1,801	1,817	1,798	1,810	46,300	1,810
2023-05-12	1,773	1,810	1,755	1,786	48,500	1,786
2023-05-11	1,805	1,805	1,785	1,791	24,500	1,791
2023-05-10	1,826	1,826	1,790	1,795	30,400	1,795
2023-05-09	1,817	1,848	1,812	1,841	27,700	1,841
2023-05-08	1,794	1,821	1,789	1,802	25,900	1,802
2023-05-02	1,827	1,827	1,780	1,789	23,200	1,789
2023-05-01	1,828	1,828	1,810	1,825	18,800	1,825
2023-04-28	1,791	1,813	1,781	1,813	26,300	1,813
2023-04-27	1,780	1,780	1,753	1,776	38,000	1,776
2023-04-26	1,803	1,803	1,778	1,780	12,500	1,780
2023-04-25	1,830	1,841	1,801	1,804	27,300	1,804
2023-04-24	1,815	1,827	1,805	1,813	15,300	1,813
2023-04-21	1,790	1,812	1,779	1,806	27,000	1,806
2023-04-20	1,812	1,812	1,789	1,790	11,900	1,790
2023-04-19	1,800	1,813	1,792	1,812	18,600	1,812
2023-04-18	1,800	1,825	1,798	1,819	15,500	1,819
2023-04-17	1,820	1,820	1,793	1,795	27,700	1,795
2023-04-14	1,792	1,829	1,790	1,819	33,200	1,819
2023-04-13	1,782	1,805	1,771	1,801	19,900	1,801
2023-04-12	1,762	1,786	1,762	1,785	15,700	1,785
2023-04-11	1,758	1,771	1,752	1,759	28,900	1,759
2023-04-10	1,784	1,788	1,754	1,758	22,000	1,758
2023-04-07	1,788	1,796	1,773	1,775	17,700	1,775
2023-04-06	1,782	1,802	1,780	1,788	38,100	1,788
2023-04-05	1,841	1,841	1,790	1,792	36,200	1,792
2023-04-04	1,857	1,860	1,837	1,857	47,000	1,857
2023-04-03	1,870	1,879	1,841	1,857	53,600	1,857
2023-03-31	1,862	1,870	1,848	1,856	30,600	1,856
2023-03-30	1,829	1,861	1,825	1,856	58,800	1,856
2023-03-29	1,806	1,826	1,806	1,819	53,400	1,819
2023-03-28	1,797	1,799	1,786	1,798	23,000	1,798
2023-03-27	1,765	1,784	1,765	1,780	51,200	1,780
2023-03-24	1,757	1,769	1,748	1,764	20,600	1,764
2023-03-23	1,747	1,782	1,746	1,770	22,600	1,770
2023-03-22	1,768	1,785	1,757	1,781	46,900	1,781
2023-03-20	1,760	1,770	1,728	1,728	36,700	1,728
2023-03-17	1,756	1,771	1,756	1,763	19,100	1,763
2023-03-16	1,739	1,747	1,723	1,742	23,200	1,742
2023-03-15	1,740	1,779	1,740	1,769	25,400	1,769
2023-03-14	1,757	1,759	1,721	1,739	53,700	1,739
2023-03-13	1,842	1,842	1,757	1,786	47,500	1,786
2023-03-10	1,832	1,851	1,828	1,851	59,500	1,851
2023-03-09	1,825	1,839	1,821	1,836	47,900	1,836
2023-03-08	1,813	1,824	1,810	1,816	21,900	1,816
2023-03-07	1,810	1,821	1,804	1,817	22,900	1,817
2023-03-06	1,781	1,818	1,777	1,810	38,200	1,810
2023-03-03	1,776	1,791	1,764	1,789	34,700	1,789
2023-03-02	1,767	1,770	1,758	1,763	18,800	1,763
2023-03-01	1,760	1,760	1,731	1,752	31,500	1,752
2023-02-28	1,792	1,792	1,757	1,762	51,000	1,762
2023-02-27	1,792	1,792	1,771	1,791	18,600	1,791
2023-02-24	1,764	1,797	1,764	1,792	36,600	1,792
2023-02-22	1,801	1,801	1,752	1,765	37,000	1,765
2023-02-21	1,770	1,804	1,770	1,801	83,500	1,801
2023-02-20	1,707	1,747	1,706	1,746	55,000	1,746
2023-02-17	1,716	1,716	1,680	1,696	55,400	1,696
2023-02-16	1,790	1,802	1,718	1,718	103,400	1,718
2023-02-15	1,782	1,782	1,750	1,764	77,700	1,764
2023-02-14	1,767	1,782	1,767	1,782	14,800	1,782
2023-02-13	1,751	1,755	1,742	1,751	7,500	1,751
2023-02-10	1,720	1,755	1,720	1,751	8,600	1,751
2023-02-09	1,751	1,763	1,738	1,758	24,300	1,758
2023-02-08	1,751	1,764	1,750	1,754	13,900	1,754
2023-02-07	1,750	1,757	1,746	1,747	8,700	1,747
2023-02-06	1,719	1,744	1,708	1,742	30,500	1,742
2023-02-03	1,730	1,730	1,713	1,726	18,200	1,726
2023-02-02	1,747	1,760	1,738	1,751	21,400	1,751
2023-02-01	1,763	1,770	1,733	1,733	12,600	1,733
2023-01-31	1,731	1,772	1,731	1,762	34,300	1,762
2023-01-30	1,731	1,746	1,723	1,733	39,100	1,733
2023-01-27	1,743	1,748	1,734	1,735	13,100	1,735
2023-01-26	1,758	1,759	1,735	1,738	21,400	1,738
2023-01-25	1,752	1,760	1,745	1,756	20,800	1,756
2023-01-24	1,745	1,764	1,733	1,759	32,100	1,759
2023-01-23	1,735	1,746	1,728	1,734	27,500	1,734
2023-01-20	1,699	1,723	1,699	1,723	13,300	1,723
2023-01-19	1,710	1,720	1,699	1,704	36,800	1,704
2023-01-18	1,687	1,711	1,675	1,711	39,700	1,711
2023-01-17	1,670	1,685	1,667	1,679	23,700	1,679
2023-01-16	1,663	1,675	1,652	1,668	46,500	1,668
2023-01-13	1,681	1,690	1,658	1,664	34,600	1,664
2023-01-12	1,677	1,685	1,671	1,681	20,900	1,681
2023-01-11	1,677	1,689	1,673	1,689	32,200	1,689
2023-01-10	1,677	1,699	1,668	1,668	26,700	1,668
2023-01-06	1,660	1,685	1,655	1,680	61,700	1,680
2023-01-05	1,680	1,687	1,661	1,661	51,400	1,661
2023-01-04	1,721	1,721	1,681	1,688	83,500	1,688

分割・併合履歴：なし