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 |
---|---|---|---|---|---|
1987/12/26 | 800 | 800 | 800 | 800 | 3,000 |
1987/12/24 | 790 | 810 | 790 | 810 | 6,000 |
1987/12/23 | 800 | 800 | 790 | 790 | 5,000 |
1987/12/22 | 790 | 790 | 790 | 790 | 1,000 |
1987/12/21 | 800 | 800 | 800 | 800 | 2,000 |
1987/12/18 | 783 | 783 | 782 | 782 | 4,000 |
1987/12/17 | 780 | 780 | 780 | 780 | 1,000 |
1987/12/16 | 780 | 780 | 780 | 780 | 2,000 |
1987/12/15 | 751 | 751 | 751 | 751 | 1,000 |
1987/12/14 | 760 | 760 | 751 | 751 | 3,000 |
1987/12/10 | 760 | 760 | 760 | 760 | 1,000 |
1987/12/09 | 760 | 760 | 760 | 760 | 3,000 |
1987/12/08 | 780 | 780 | 780 | 780 | 1,000 |
1987/12/03 | 800 | 800 | 790 | 800 | 6,000 |
1987/12/02 | 820 | 820 | 810 | 810 | 2,000 |
1987/12/01 | 820 | 820 | 820 | 820 | 7,000 |
1987/11/30 | 825 | 841 | 819 | 819 | 11,000 |
1987/11/28 | 810 | 825 | 810 | 825 | 2,000 |
1987/11/27 | 810 | 810 | 810 | 810 | 2,000 |
1987/11/26 | 790 | 790 | 790 | 790 | 2,000 |
1987/11/24 | 751 | 760 | 751 | 760 | 2,000 |
1987/11/20 | 750 | 751 | 750 | 750 | 8,000 |
1987/11/19 | 745 | 750 | 745 | 750 | 7,000 |
1987/11/16 | 750 | 750 | 750 | 750 | 1,000 |
1987/11/12 | 750 | 750 | 750 | 750 | 1,000 |
1987/11/09 | 770 | 770 | 770 | 770 | 3,000 |
1987/11/07 | 770 | 770 | 770 | 770 | 6,000 |
1987/11/04 | 840 | 840 | 840 | 840 | 3,000 |
1987/10/31 | 770 | 780 | 770 | 770 | 4,000 |
1987/10/30 | 769 | 769 | 765 | 765 | 6,000 |
1987/10/28 | 790 | 790 | 789 | 789 | 4,000 |
1987/10/26 | 838 | 840 | 838 | 840 | 5,000 |
1987/10/24 | 843 | 843 | 842 | 843 | 5,000 |
1987/10/23 | 845 | 845 | 844 | 844 | 11,000 |
1987/10/21 | 849 | 850 | 840 | 840 | 12,000 |
1987/10/16 | 900 | 900 | 890 | 890 | 25,000 |
1987/10/15 | 866 | 876 | 860 | 860 | 25,000 |
1987/10/13 | 762 | 766 | 762 | 766 | 6,000 |
1987/10/12 | 761 | 761 | 761 | 761 | 3,000 |
1987/10/09 | 759 | 760 | 759 | 760 | 7,000 |
1987/10/08 | 750 | 760 | 750 | 760 | 10,000 |
1987/10/07 | 750 | 750 | 750 | 750 | 3,000 |
1987/10/03 | 770 | 770 | 765 | 765 | 5,000 |
1987/10/02 | 766 | 766 | 765 | 765 | 4,000 |
1987/10/01 | 760 | 766 | 760 | 765 | 7,000 |
1987/09/29 | 780 | 780 | 780 | 780 | 1,000 |
1987/09/28 | 780 | 780 | 780 | 780 | 2,000 |
1987/09/25 | 780 | 780 | 780 | 780 | 1,000 |
1987/09/18 | 810 | 810 | 810 | 810 | 1,000 |
1987/09/17 | 810 | 810 | 810 | 810 | 1,000 |
1987/09/16 | 811 | 811 | 790 | 790 | 5,000 |
1987/09/14 | 811 | 811 | 810 | 810 | 3,000 |
1987/09/11 | 829 | 829 | 810 | 810 | 5,000 |
1987/09/10 | 829 | 829 | 829 | 829 | 1,000 |
1987/09/09 | 829 | 829 | 829 | 829 | 2,000 |
1987/09/08 | 810 | 810 | 810 | 810 | 3,000 |
1987/09/05 | 800 | 800 | 800 | 800 | 8,000 |
1987/09/04 | 794 | 805 | 790 | 805 | 12,000 |
1987/08/31 | 910 | 925 | 910 | 924 | 6,000 |
1987/08/29 | 900 | 900 | 900 | 900 | 7,000 |
1987/08/28 | 844 | 860 | 844 | 860 | 18,000 |
1987/08/27 | 841 | 850 | 841 | 845 | 10,000 |
1987/08/24 | 790 | 805 | 790 | 805 | 5,000 |
1987/08/22 | 790 | 790 | 790 | 790 | 2,000 |
1987/08/21 | 800 | 800 | 795 | 795 | 4,000 |
1987/08/20 | 799 | 800 | 795 | 800 | 5,000 |
1987/08/19 | 800 | 800 | 799 | 799 | 3,000 |
1987/08/18 | 800 | 800 | 800 | 800 | 3,000 |
1987/08/17 | 782 | 800 | 782 | 800 | 3,000 |
1987/08/13 | 782 | 782 | 782 | 782 | 1,000 |
1987/08/12 | 781 | 781 | 781 | 781 | 1,000 |
1987/08/11 | 780 | 780 | 780 | 780 | 1,000 |
1987/08/10 | 790 | 790 | 780 | 780 | 5,000 |
1987/08/07 | 795 | 795 | 795 | 795 | 5,000 |
1987/08/06 | 800 | 800 | 798 | 798 | 6,000 |
1987/08/04 | 800 | 800 | 800 | 800 | 1,000 |
1987/08/03 | 800 | 805 | 800 | 805 | 10,000 |
1987/08/01 | 780 | 790 | 780 | 790 | 5,000 |
1987/07/31 | 780 | 780 | 780 | 780 | 1,000 |
1987/07/30 | 790 | 790 | 790 | 790 | 2,000 |
1987/07/29 | 790 | 790 | 790 | 790 | 1,000 |
1987/07/27 | 805 | 805 | 790 | 790 | 8,000 |
1987/07/24 | 805 | 805 | 805 | 805 | 2,000 |
1987/07/23 | 801 | 801 | 800 | 800 | 3,000 |
1987/07/22 | 815 | 815 | 801 | 801 | 6,000 |
1987/07/21 | 816 | 816 | 815 | 815 | 4,000 |
1987/07/17 | 830 | 830 | 815 | 815 | 5,000 |
1987/07/15 | 810 | 810 | 810 | 810 | 7,000 |
1987/07/10 | 814 | 815 | 785 | 800 | 10,000 |
1987/07/09 | 820 | 820 | 820 | 820 | 2,000 |
1987/07/04 | 850 | 851 | 850 | 851 | 6,000 |
1987/07/03 | 849 | 850 | 840 | 850 | 14,000 |
1987/06/30 | 885 | 885 | 885 | 885 | 5,000 |
1987/06/29 | 875 | 875 | 865 | 875 | 24,000 |
1987/06/26 | 828 | 828 | 825 | 825 | 3,000 |
1987/06/25 | 849 | 850 | 828 | 828 | 19,000 |
1987/06/23 | 900 | 900 | 898 | 898 | 8,000 |
1987/06/22 | 911 | 911 | 900 | 900 | 15,000 |
1987/06/19 | 910 | 910 | 899 | 900 | 49,000 |
1987/06/17 | 981 | 981 | 940 | 950 | 33,000 |
1987/06/16 | 980 | 1,000 | 980 | 991 | 68,000 |
1987/06/15 | 960 | 985 | 950 | 975 | 163,000 |
1987/06/11 | 851 | 900 | 851 | 900 | 80,000 |
1987/06/10 | 850 | 852 | 830 | 831 | 46,000 |
1987/06/09 | 875 | 875 | 850 | 853 | 78,000 |
1987/06/08 | 802 | 838 | 800 | 838 | 75,000 |
1987/06/04 | 721 | 721 | 721 | 721 | 1,000 |
1987/06/03 | 710 | 716 | 710 | 716 | 3,000 |
1987/06/02 | 700 | 709 | 700 | 709 | 6,000 |
1987/05/28 | 700 | 700 | 690 | 690 | 3,000 |
1987/05/26 | 734 | 734 | 733 | 733 | 2,000 |
1987/05/25 | 750 | 755 | 750 | 750 | 4,000 |
1987/05/23 | 749 | 750 | 745 | 745 | 16,000 |
1987/05/22 | 743 | 750 | 743 | 745 | 19,000 |
1987/05/21 | 742 | 758 | 730 | 730 | 32,000 |
1987/05/20 | 692 | 720 | 692 | 717 | 16,000 |
1987/05/19 | 671 | 672 | 671 | 671 | 8,000 |
1987/05/18 | 676 | 676 | 674 | 674 | 4,000 |
1987/05/15 | 676 | 677 | 676 | 676 | 4,000 |
1987/05/14 | 670 | 676 | 670 | 676 | 5,000 |
1987/05/13 | 670 | 670 | 670 | 670 | 2,000 |
1987/05/12 | 631 | 650 | 631 | 650 | 6,000 |
1987/05/08 | 615 | 625 | 615 | 625 | 3,000 |
1987/05/07 | 619 | 620 | 615 | 615 | 8,000 |
1987/04/30 | 669 | 669 | 669 | 669 | 1,000 |
1987/04/28 | 670 | 671 | 669 | 669 | 4,000 |
1987/04/25 | 656 | 661 | 655 | 660 | 7,000 |
1987/04/24 | 640 | 650 | 640 | 650 | 4,000 |
1987/04/21 | 640 | 640 | 640 | 640 | 3,000 |
1987/04/20 | 641 | 641 | 641 | 641 | 2,000 |
1987/04/14 | 670 | 670 | 661 | 661 | 4,000 |
1987/04/13 | 671 | 673 | 671 | 673 | 4,000 |
1987/04/10 | 690 | 690 | 670 | 671 | 11,000 |
1987/04/08 | 718 | 720 | 718 | 720 | 7,000 |
1987/04/07 | 720 | 720 | 720 | 720 | 37,000 |
1987/04/03 | 660 | 670 | 650 | 650 | 20,000 |
1987/04/01 | 620 | 644 | 620 | 644 | 22,000 |
1987/03/31 | 619 | 619 | 610 | 610 | 3,000 |
1987/03/28 | 626 | 626 | 626 | 626 | 2,000 |
1987/03/27 | 625 | 625 | 625 | 625 | 2,000 |
1987/03/23 | 684 | 689 | 684 | 689 | 2,000 |
1987/03/19 | 700 | 700 | 684 | 684 | 11,000 |
1987/03/18 | 700 | 703 | 700 | 700 | 11,000 |
1987/03/17 | 688 | 688 | 688 | 688 | 8,000 |
1987/03/13 | 771 | 771 | 768 | 768 | 24,000 |
1987/03/12 | 771 | 771 | 750 | 759 | 87,000 |
1987/03/10 | 650 | 660 | 650 | 660 | 50,000 |
1987/03/07 | 601 | 605 | 595 | 601 | 14,000 |
1987/03/05 | 600 | 600 | 595 | 595 | 7,000 |
1987/03/04 | 568 | 580 | 568 | 580 | 9,000 |
1987/03/03 | 570 | 570 | 566 | 566 | 3,000 |
1987/03/02 | 564 | 570 | 564 | 570 | 5,000 |
1987/02/27 | 570 | 570 | 570 | 570 | 1,000 |
1987/02/26 | 570 | 570 | 560 | 561 | 10,000 |
1987/02/25 | 570 | 570 | 570 | 570 | 9,000 |
1987/02/23 | 560 | 560 | 560 | 560 | 6,000 |
1987/02/20 | 585 | 585 | 585 | 585 | 1,000 |
1987/02/19 | 595 | 595 | 595 | 595 | 1,000 |
1987/02/18 | 590 | 590 | 590 | 590 | 4,000 |
1987/02/16 | 599 | 601 | 590 | 601 | 6,000 |
1987/02/13 | 591 | 601 | 589 | 601 | 9,000 |
1987/02/12 | 600 | 601 | 600 | 601 | 8,000 |
1987/02/10 | 580 | 590 | 580 | 590 | 4,000 |
1987/02/07 | 570 | 570 | 570 | 570 | 1,000 |
1987/02/06 | 563 | 563 | 563 | 563 | 2,000 |
1987/02/05 | 564 | 564 | 563 | 563 | 5,000 |
1987/02/04 | 564 | 564 | 563 | 563 | 7,000 |
1987/02/02 | 566 | 566 | 564 | 564 | 9,000 |
1987/01/31 | 565 | 566 | 565 | 565 | 6,000 |
1987/01/30 | 566 | 566 | 565 | 565 | 5,000 |
1987/01/29 | 575 | 575 | 575 | 575 | 2,000 |
1987/01/28 | 565 | 565 | 565 | 565 | 1,000 |
1987/01/27 | 562 | 562 | 562 | 562 | 8,000 |
1987/01/24 | 562 | 562 | 562 | 562 | 1,000 |
1987/01/23 | 563 | 563 | 563 | 563 | 2,000 |
1987/01/22 | 563 | 563 | 563 | 563 | 11,000 |
1987/01/19 | 594 | 594 | 594 | 594 | 1,000 |
1987/01/14 | 594 | 594 | 594 | 594 | 1,000 |
1987/01/12 | 599 | 600 | 598 | 598 | 4,000 |
1987/01/09 | 600 | 600 | 600 | 600 | 2,000 |