日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

片倉コープアグリ(4031)の株価時系列情報

片倉コープアグリ(4031)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1999/12/30 405 405 381 381 21,000
1999/12/29 409 409 400 405 10,000
1999/12/28 400 410 400 410 12,000
1999/12/27 395 400 395 400 17,000
1999/12/24 399 399 379 394 29,000
1999/12/22 364 379 360 379 28,000
1999/12/21 360 378 360 364 31,000
1999/12/20 370 370 360 360 53,000
1999/12/17 370 371 360 365 27,000
1999/12/16 386 389 371 376 29,000
1999/12/15 398 398 393 397 19,000
1999/12/14 405 405 392 392 32,000
1999/12/13 420 420 410 410 12,000
1999/12/10 411 411 410 410 19,000
1999/12/09 418 418 400 401 37,000
1999/12/08 428 428 420 423 12,000
1999/12/07 430 430 420 428 7,000
1999/12/06 430 430 421 430 21,000
1999/12/03 430 430 410 410 21,000
1999/12/02 445 445 423 433 10,000
1999/12/01 413 439 413 425 26,000
1999/11/30 411 420 410 412 9,000
1999/11/29 400 419 400 411 13,000
1999/11/26 415 420 415 416 13,000
1999/11/25 425 425 415 415 18,000
1999/11/24 431 431 420 420 8,000
1999/11/22 420 430 415 430 15,000
1999/11/19 423 429 420 420 15,000
1999/11/18 460 460 440 443 25,000
1999/11/17 419 448 415 431 14,000
1999/11/16 412 420 410 419 37,000
1999/11/15 415 417 410 410 20,000
1999/11/12 419 449 415 449 23,000
1999/11/11 450 451 422 429 37,000
1999/11/10 450 453 450 450 28,000
1999/11/09 461 465 459 464 16,000
1999/11/08 480 480 466 466 24,000
1999/11/05 480 481 475 481 46,000
1999/11/04 451 467 451 465 17,000
1999/11/02 455 455 441 448 19,000
1999/11/01 467 467 455 460 21,000
1999/10/29 487 487 466 480 40,000
1999/10/28 490 490 467 467 63,000
1999/10/27 481 481 461 480 69,000
1999/10/26 500 505 480 481 173,000
1999/10/25 520 520 500 501 303,000
1999/10/22 440 504 440 502 443,000
1999/10/21 423 440 423 440 50,000
1999/10/20 422 428 419 428 20,000
1999/10/19 417 423 415 423 47,000
1999/10/18 421 421 410 419 24,000
1999/10/15 407 412 407 411 15,000
1999/10/14 405 407 405 406 15,000
1999/10/13 410 411 407 407 8,000
1999/10/12 407 410 407 407 9,000
1999/10/08 415 415 406 406 18,000
1999/10/07 410 411 401 409 21,000
1999/10/06 415 415 410 411 19,000
1999/10/05 424 424 419 419 5,000
1999/10/04 425 425 424 424 15,000
1999/10/01 425 425 407 407 16,000
1999/09/30 420 430 420 430 13,000
1999/09/29 410 420 405 420 14,000
1999/09/28 410 411 410 410 23,000
1999/09/27 427 427 420 420 17,000
1999/09/24 430 430 421 421 19,000
1999/09/22 431 431 427 430 18,000
1999/09/21 440 440 427 430 14,000
1999/09/20 442 442 430 439 42,000
1999/09/17 410 426 407 420 27,000
1999/09/16 401 407 400 407 17,000
1999/09/14 405 405 401 402 13,000
1999/09/13 406 406 401 405 28,000
1999/09/10 420 420 406 406 13,000
1999/09/09 406 415 406 410 5,000
1999/09/08 406 406 405 406 12,000
1999/09/07 420 420 405 405 12,000
1999/09/06 404 409 404 407 7,000
1999/09/03 411 415 400 402 29,000
1999/09/02 421 421 410 410 18,000
1999/09/01 420 420 411 411 26,000
1999/08/31 422 429 422 425 12,000
1999/08/30 423 429 422 429 12,000
1999/08/27 422 425 422 422 12,000
1999/08/26 422 423 422 423 2,000
1999/08/25 425 425 412 415 57,000
1999/08/24 445 445 420 420 39,000
1999/08/23 433 438 423 425 26,000
1999/08/20 430 430 430 430 10,000
1999/08/18 443 443 435 435 5,000
1999/08/17 436 441 436 440 10,000
1999/08/16 429 433 429 433 2,000
1999/08/13 416 423 416 423 7,000
1999/08/12 422 422 414 415 7,000
1999/08/11 420 422 420 422 14,000
1999/08/10 420 421 420 421 5,000
1999/08/09 421 426 420 420 7,000
1999/08/06 430 430 426 426 13,000
1999/08/05 426 430 425 426 19,000
1999/08/04 441 441 432 436 10,000
1999/08/03 440 441 440 441 6,000
1999/08/02 445 445 440 440 6,000
1999/07/30 439 440 438 440 11,000
1999/07/29 440 442 440 440 6,000
1999/07/28 437 460 437 460 8,000
1999/07/27 450 450 444 447 6,000
1999/07/26 450 450 450 450 6,000
1999/07/23 465 465 455 455 29,000
1999/07/22 474 475 460 461 23,000
1999/07/21 470 475 465 475 27,000
1999/07/19 480 480 473 475 28,000
1999/07/16 464 465 461 463 31,000
1999/07/15 462 469 460 460 34,000
1999/07/14 465 465 460 460 30,000
1999/07/13 470 475 465 467 45,000
1999/07/12 470 470 460 465 26,000
1999/07/09 468 470 460 468 17,000
1999/07/08 461 469 452 460 27,000
1999/07/07 470 470 461 461 22,000
1999/07/06 480 480 463 463 47,000
1999/07/05 475 480 465 475 63,000
1999/07/02 475 479 460 460 49,000
1999/07/01 472 475 462 470 77,000
1999/06/30 459 465 456 465 21,000
1999/06/29 460 460 459 459 17,000
1999/06/28 460 460 460 460 17,000
1999/06/25 470 470 461 461 24,000
1999/06/24 470 470 460 465 89,000
1999/06/23 454 470 450 466 122,000
1999/06/22 448 454 445 452 33,000
1999/06/21 441 449 441 449 34,000
1999/06/18 441 442 438 440 11,000
1999/06/17 436 438 432 432 22,000
1999/06/16 431 435 431 435 9,000
1999/06/15 441 441 440 440 4,000
1999/06/14 434 435 425 430 44,000
1999/06/11 430 430 426 430 34,000
1999/06/10 415 420 415 420 10,000
1999/06/09 414 415 410 413 18,000
1999/06/08 413 429 413 429 18,000
1999/06/07 411 429 411 423 10,000
1999/06/04 412 412 408 408 9,000
1999/06/03 413 426 413 422 5,000
1999/06/02 430 430 411 426 11,000
1999/06/01 410 410 406 410 16,000
1999/05/31 410 410 405 405 6,000
1999/05/28 411 411 410 410 7,000
1999/05/27 415 416 415 415 6,000
1999/05/26 420 425 415 415 12,000
1999/05/25 439 439 421 421 11,000
1999/05/24 434 440 425 425 17,000
1999/05/21 411 420 411 417 24,000
1999/05/20 410 410 400 400 9,000
1999/05/19 430 430 420 420 12,000
1999/05/18 436 436 430 430 8,000
1999/05/17 444 444 437 437 7,000
1999/05/14 444 444 444 444 2,000
1999/05/13 445 450 441 441 11,000
1999/05/12 442 446 440 446 11,000
1999/05/11 452 452 442 442 20,000
1999/05/10 452 457 451 452 7,000
1999/05/07 459 459 451 452 21,000
1999/05/06 454 459 451 455 13,000
1999/04/30 454 455 450 450 16,000
1999/04/28 457 457 451 454 20,000
1999/04/27 450 454 450 450 30,000
1999/04/26 441 445 441 445 17,000
1999/04/23 445 445 440 440 10,000
1999/04/22 440 440 437 440 21,000
1999/04/21 447 447 436 440 11,000
1999/04/20 457 457 450 457 16,000
1999/04/19 454 458 453 453 27,000
1999/04/16 458 458 450 450 19,000
1999/04/15 450 454 450 450 15,000
1999/04/14 451 455 450 455 38,000
1999/04/13 460 460 449 451 34,000
1999/04/12 455 460 450 455 45,000
1999/04/09 470 475 452 463 72,000
1999/04/08 440 480 440 463 223,000
1999/04/07 442 442 430 430 7,000
1999/04/06 444 445 440 444 36,000
1999/04/05 415 450 415 445 77,000
1999/04/02 415 416 411 415 26,000
1999/04/01 406 418 406 418 76,000
1999/03/31 404 404 398 400 16,000
1999/03/30 403 409 394 394 16,000
1999/03/29 391 405 391 400 29,000
1999/03/26 410 410 390 390 33,000
1999/03/25 410 415 398 415 46,000
1999/03/24 410 410 405 405 29,000
1999/03/23 396 405 396 405 79,000
1999/03/19 384 400 384 391 58,000
1999/03/18 378 382 377 378 37,000
1999/03/17 370 377 370 377 26,000
1999/03/16 364 370 364 370 19,000
1999/03/15 360 366 360 366 22,000
1999/03/12 369 369 360 360 24,000
1999/03/11 354 354 351 354 12,000
1999/03/10 352 360 351 359 27,000
1999/03/09 362 364 349 349 30,000
1999/03/08 351 360 351 359 15,000
1999/03/05 347 350 346 349 20,000
1999/03/04 348 348 346 346 3,000
1999/03/03 350 353 350 353 5,000
1999/03/02 367 367 350 350 12,000
1999/03/01 353 353 352 352 6,000
1999/02/26 374 374 349 351 12,000
1999/02/25 375 375 375 375 11,000
1999/02/24 345 350 340 350 17,000
1999/02/23 370 370 360 360 7,000
1999/02/22 355 360 355 360 2,000
1999/02/19 351 351 351 351 4,000
1999/02/18 345 347 345 347 5,000
1999/02/17 342 342 342 342 10,000
1999/02/16 348 348 340 340 5,000
1999/02/15 354 354 350 350 17,000
1999/02/12 351 352 351 352 4,000
1999/02/10 363 368 353 353 7,000
1999/02/09 370 370 360 370 4,000
1999/02/08 367 367 355 355 15,000
1999/02/05 352 365 352 365 19,000
1999/02/04 351 355 351 355 4,000
1999/02/03 355 355 351 354 13,000
1999/02/02 355 355 352 354 28,000
1999/02/01 356 358 355 355 9,000
1999/01/29 356 356 351 351 6,000
1999/01/28 360 360 351 351 8,000
1999/01/27 350 360 350 360 10,000
1999/01/26 354 355 350 355 19,000
1999/01/25 360 360 360 360 12,000
1999/01/22 365 365 365 365 2,000
1999/01/21 350 355 346 355 5,000
1999/01/20 354 354 350 350 8,000
1999/01/19 365 365 355 355 6,000
1999/01/18 355 356 355 355 7,000
1999/01/14 350 360 340 360 12,000
1999/01/13 355 355 351 351 12,000
1999/01/12 360 360 355 355 2,000
1999/01/11 366 366 351 366 3,000
1999/01/08 353 366 351 351 8,000
1999/01/07 370 370 365 365 7,000
1999/01/06 370 370 370 370 20,000
1999/01/05 380 380 368 370 12,000
1999/01/04 370 370 370 370 1,000

このページの先頭へ