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 |
---|---|---|---|---|---|
1983/12/28 | 199 | 200 | 199 | 200 | 4,000 |
1983/12/27 | 200 | 200 | 200 | 200 | 1,000 |
1983/12/26 | 203 | 203 | 203 | 203 | 3,000 |
1983/12/24 | 200 | 200 | 200 | 200 | 2,000 |
1983/12/23 | 205 | 205 | 205 | 205 | 2,000 |
1983/12/22 | 203 | 203 | 203 | 203 | 3,000 |
1983/12/21 | 203 | 203 | 200 | 200 | 4,000 |
1983/12/16 | 194 | 194 | 192 | 192 | 4,000 |
1983/12/15 | 201 | 201 | 191 | 191 | 6,000 |
1983/12/12 | 200 | 200 | 200 | 200 | 2,000 |
1983/12/09 | 215 | 215 | 213 | 213 | 4,000 |
1983/12/08 | 213 | 213 | 213 | 213 | 2,000 |
1983/12/07 | 212 | 212 | 212 | 212 | 2,000 |
1983/12/06 | 213 | 213 | 212 | 212 | 3,000 |
1983/11/28 | 213 | 213 | 213 | 213 | 1,000 |
1983/11/25 | 230 | 230 | 230 | 230 | 1,000 |
1983/11/24 | 233 | 233 | 231 | 231 | 12,000 |
1983/11/22 | 233 | 233 | 233 | 233 | 19,000 |
1983/11/21 | 249 | 249 | 240 | 240 | 8,000 |
1983/11/19 | 240 | 250 | 240 | 249 | 30,000 |
1983/11/18 | 235 | 240 | 230 | 231 | 88,000 |
1983/11/17 | 214 | 230 | 214 | 230 | 37,000 |
1983/11/16 | 207 | 220 | 207 | 217 | 13,000 |
1983/11/14 | 204 | 204 | 192 | 192 | 4,000 |
1983/11/11 | 208 | 208 | 204 | 204 | 5,000 |
1983/11/10 | 196 | 210 | 196 | 210 | 21,000 |
1983/11/09 | 192 | 193 | 192 | 193 | 3,000 |
1983/11/08 | 191 | 191 | 191 | 191 | 4,000 |
1983/11/05 | 190 | 190 | 190 | 190 | 5,000 |
1983/11/02 | 191 | 192 | 191 | 192 | 2,000 |
1983/11/01 | 200 | 200 | 200 | 200 | 3,000 |
1983/10/31 | 200 | 201 | 200 | 200 | 9,000 |
1983/10/29 | 210 | 211 | 202 | 202 | 18,000 |
1983/10/28 | 206 | 210 | 206 | 210 | 27,000 |
1983/10/27 | 178 | 192 | 177 | 191 | 19,000 |
1983/10/22 | 201 | 208 | 201 | 208 | 7,000 |
1983/10/21 | 215 | 220 | 211 | 211 | 26,000 |
1983/10/20 | 201 | 215 | 201 | 215 | 34,000 |
1983/10/19 | 185 | 205 | 185 | 205 | 14,000 |
1983/10/18 | 184 | 185 | 184 | 185 | 3,000 |
1983/10/17 | 175 | 175 | 175 | 175 | 2,000 |
1983/10/15 | 170 | 175 | 170 | 175 | 8,000 |
1983/10/14 | 165 | 170 | 165 | 170 | 13,000 |
1983/10/12 | 175 | 175 | 175 | 175 | 5,000 |
1983/10/06 | 175 | 175 | 175 | 175 | 3,000 |
1983/10/01 | 152 | 152 | 152 | 152 | 4,000 |
1983/09/28 | 151 | 151 | 151 | 151 | 1,000 |
1983/09/27 | 151 | 151 | 151 | 151 | 2,000 |
1983/09/22 | 151 | 151 | 151 | 151 | 2,000 |
1983/09/20 | 151 | 151 | 151 | 151 | 3,000 |
1983/09/17 | 151 | 151 | 151 | 151 | 4,000 |
1983/08/26 | 188 | 189 | 188 | 189 | 7,000 |
1983/08/25 | 195 | 195 | 189 | 189 | 8,000 |
1983/08/24 | 195 | 195 | 195 | 195 | 9,000 |
1983/08/16 | 165 | 165 | 165 | 165 | 1,000 |
1983/08/11 | 168 | 168 | 167 | 167 | 3,000 |
1983/08/10 | 168 | 168 | 168 | 168 | 2,000 |
1983/08/09 | 167 | 167 | 167 | 167 | 1,000 |
1983/08/08 | 165 | 166 | 165 | 166 | 2,000 |
1983/07/27 | 160 | 160 | 160 | 160 | 1,000 |
1983/07/26 | 161 | 165 | 161 | 165 | 3,000 |
1983/07/25 | 165 | 165 | 165 | 165 | 2,000 |
1983/07/22 | 150 | 150 | 150 | 150 | 2,000 |
1983/07/21 | 150 | 150 | 150 | 150 | 2,000 |
1983/06/28 | 150 | 150 | 150 | 150 | 1,000 |
1983/06/27 | 145 | 145 | 145 | 145 | 1,000 |
1983/06/25 | 150 | 150 | 150 | 150 | 2,000 |
1983/06/24 | 148 | 148 | 148 | 148 | 1,000 |
1983/06/17 | 148 | 150 | 148 | 150 | 2,000 |
1983/06/15 | 148 | 148 | 148 | 148 | 1,000 |
1983/06/11 | 148 | 148 | 148 | 148 | 1,000 |
1983/06/08 | 140 | 140 | 140 | 140 | 1,000 |
1983/05/24 | 155 | 155 | 155 | 155 | 1,000 |
1983/05/12 | 153 | 153 | 153 | 153 | 1,000 |
1983/05/09 | 153 | 153 | 153 | 153 | 1,000 |
1983/04/26 | 151 | 153 | 151 | 153 | 3,000 |
1983/04/23 | 150 | 150 | 150 | 150 | 1,000 |
1983/04/22 | 146 | 146 | 146 | 146 | 2,000 |
1983/04/21 | 150 | 150 | 150 | 150 | 4,000 |
1983/04/19 | 157 | 160 | 157 | 160 | 3,000 |
1983/04/18 | 163 | 163 | 157 | 157 | 2,000 |
1983/04/15 | 162 | 167 | 161 | 163 | 14,000 |
1983/04/13 | 140 | 140 | 140 | 140 | 8,000 |
1983/04/12 | 138 | 138 | 138 | 138 | 106,000 |
1983/04/09 | 137 | 137 | 136 | 136 | 2,000 |
1983/04/06 | 136 | 136 | 136 | 136 | 4,000 |
1983/04/05 | 137 | 138 | 136 | 136 | 4,000 |
1983/04/04 | 138 | 138 | 136 | 136 | 4,000 |
1983/04/01 | 138 | 138 | 138 | 138 | 2,000 |
1983/03/28 | 138 | 138 | 138 | 138 | 2,000 |
1983/03/23 | 138 | 138 | 138 | 138 | 1,000 |
1983/03/18 | 139 | 139 | 139 | 139 | 1,000 |
1983/03/16 | 140 | 140 | 140 | 140 | 1,000 |
1983/03/15 | 140 | 140 | 140 | 140 | 1,000 |
1983/03/10 | 140 | 140 | 140 | 140 | 1,000 |
1983/02/23 | 143 | 143 | 143 | 143 | 1,000 |
1983/02/17 | 145 | 145 | 145 | 145 | 1,000 |
1983/02/16 | 145 | 145 | 145 | 145 | 2,000 |
1983/02/15 | 146 | 146 | 146 | 146 | 1,000 |
1983/02/14 | 147 | 147 | 147 | 147 | 1,000 |
1983/02/09 | 145 | 145 | 145 | 145 | 1,000 |
1983/02/07 | 145 | 145 | 145 | 145 | 2,000 |
1983/02/05 | 145 | 145 | 145 | 145 | 1,000 |
1983/02/04 | 145 | 145 | 145 | 145 | 5,000 |
1983/02/03 | 147 | 147 | 147 | 147 | 3,000 |
1983/01/31 | 148 | 148 | 148 | 148 | 2,000 |
1983/01/25 | 145 | 145 | 145 | 145 | 2,000 |