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
1989/12/29 1,180 1,180 1,180 1,180 3,000
1989/12/26 1,220 1,220 1,200 1,200 3,000
1989/12/25 1,210 1,220 1,210 1,220 6,000
1989/12/22 1,220 1,220 1,210 1,210 6,000
1989/12/21 1,240 1,240 1,240 1,240 4,000
1989/12/20 1,250 1,250 1,240 1,240 16,000
1989/12/19 1,240 1,240 1,240 1,240 2,000
1989/12/18 1,240 1,240 1,220 1,240 6,000
1989/12/15 1,250 1,250 1,250 1,250 13,000
1989/12/14 1,270 1,280 1,250 1,250 12,000
1989/12/12 1,290 1,300 1,240 1,250 34,000
1989/12/11 1,270 1,320 1,250 1,250 68,000
1989/12/08 1,150 1,250 1,150 1,250 23,000
1989/12/07 1,140 1,140 1,140 1,140 5,000
1989/12/06 1,140 1,140 1,140 1,140 1,000
1989/12/05 1,180 1,180 1,100 1,100 16,000
1989/12/04 1,150 1,150 1,140 1,140 3,000
1989/12/01 1,160 1,160 1,140 1,150 5,000
1989/11/30 1,140 1,160 1,140 1,160 3,000
1989/11/29 1,140 1,160 1,140 1,160 2,000
1989/11/28 1,160 1,160 1,140 1,140 3,000
1989/11/27 1,200 1,200 1,180 1,180 10,000
1989/11/24 1,200 1,200 1,190 1,200 12,000
1989/11/22 1,200 1,200 1,190 1,190 11,000
1989/11/21 1,190 1,210 1,190 1,200 7,000
1989/11/20 1,160 1,200 1,160 1,200 10,000
1989/11/17 1,150 1,190 1,150 1,180 6,000
1989/11/16 1,130 1,140 1,130 1,140 2,000
1989/11/15 1,120 1,120 1,120 1,120 2,000
1989/11/14 1,100 1,100 1,090 1,100 25,000
1989/11/13 1,150 1,150 1,140 1,140 6,000
1989/11/10 1,170 1,170 1,170 1,170 6,000
1989/11/09 1,180 1,180 1,170 1,170 2,000
1989/11/08 1,200 1,200 1,170 1,170 2,000
1989/11/07 1,200 1,200 1,200 1,200 1,000
1989/11/06 1,170 1,170 1,170 1,170 9,000
1989/11/02 1,190 1,190 1,150 1,150 6,000
1989/11/01 1,190 1,190 1,190 1,190 5,000
1989/10/31 1,180 1,200 1,180 1,190 14,000
1989/10/30 1,220 1,220 1,180 1,180 6,000
1989/10/27 1,230 1,230 1,200 1,200 16,000
1989/10/26 1,220 1,250 1,210 1,250 30,000
1989/10/25 1,310 1,310 1,190 1,190 18,000
1989/10/24 1,300 1,330 1,300 1,320 45,000
1989/10/23 1,390 1,400 1,290 1,300 51,000
1989/10/20 1,390 1,400 1,360 1,400 124,000
1989/10/19 1,270 1,350 1,260 1,350 105,000
1989/10/18 1,200 1,260 1,180 1,260 68,000
1989/10/17 1,200 1,200 1,170 1,180 34,000
1989/10/16 1,170 1,180 1,150 1,150 15,000
1989/10/13 1,230 1,240 1,200 1,230 35,000
1989/10/12 1,250 1,260 1,210 1,250 125,000
1989/10/11 1,190 1,230 1,180 1,230 165,000
1989/10/09 1,190 1,190 1,160 1,170 79,000
1989/10/06 1,190 1,200 1,110 1,180 134,000
1989/10/05 1,040 1,220 1,040 1,190 187,000
1989/10/04 1,020 1,030 1,010 1,020 11,000
1989/10/03 1,010 1,020 1,000 1,020 6,000
1989/10/02 999 1,010 980 1,010 9,000
1989/09/29 1,010 1,010 999 999 11,000
1989/09/28 1,030 1,030 1,010 1,010 7,000
1989/09/27 1,050 1,050 1,030 1,030 21,000
1989/09/26 1,070 1,070 1,000 1,050 18,000
1989/09/25 1,090 1,100 1,050 1,050 59,000
1989/09/22 1,040 1,050 1,000 1,050 60,000
1989/09/21 972 1,050 972 1,050 29,000
1989/09/20 961 971 961 971 8,000
1989/09/19 957 960 956 960 6,000
1989/09/18 955 955 955 955 3,000
1989/09/14 955 959 955 955 12,000
1989/09/13 951 955 951 955 2,000
1989/09/12 964 964 950 950 5,000
1989/09/11 950 965 950 965 12,000
1989/09/08 950 950 950 950 5,000
1989/09/07 960 960 960 960 8,000
1989/09/06 945 945 945 945 3,000
1989/09/05 960 960 955 960 7,000
1989/09/04 960 960 960 960 5,000
1989/09/01 965 965 959 959 12,000
1989/08/31 965 965 965 965 2,000
1989/08/30 960 960 945 945 10,000
1989/08/29 965 965 965 965 2,000
1989/08/28 955 955 955 955 4,000
1989/08/25 960 960 945 945 10,000
1989/08/24 961 961 950 960 15,000
1989/08/23 957 960 957 960 7,000
1989/08/22 959 959 959 959 2,000
1989/08/21 953 970 953 959 6,000
1989/08/18 950 950 950 950 3,000
1989/08/17 979 979 959 959 7,000
1989/08/16 979 979 979 979 2,000
1989/08/15 950 959 950 959 7,000
1989/08/14 950 958 950 955 4,000
1989/08/11 950 950 945 945 9,000
1989/08/10 935 947 935 945 12,000
1989/08/09 936 936 936 936 2,000
1989/08/08 936 936 935 935 8,000
1989/08/07 936 937 935 935 4,000
1989/08/04 930 930 920 930 13,000
1989/08/03 930 930 926 926 5,000
1989/08/02 930 930 930 930 5,000
1989/08/01 931 936 931 931 13,000
1989/07/31 926 936 926 927 8,000
1989/07/28 938 938 920 920 6,000
1989/07/27 941 941 941 941 6,000
1989/07/26 941 941 941 941 9,000
1989/07/25 941 941 941 941 2,000
1989/07/21 930 930 930 930 1,000
1989/07/20 930 930 930 930 1,000
1989/07/19 940 940 940 940 1,000
1989/07/12 950 950 950 950 2,000
1989/07/11 950 950 950 950 1,000
1989/07/07 950 950 950 950 3,000
1989/07/06 950 950 950 950 1,000
1989/07/05 950 950 950 950 1,000
1989/07/04 950 950 950 950 2,000
1989/07/03 970 970 970 970 1,000
1989/06/30 970 970 970 970 1,000
1989/06/29 970 970 970 970 8,000
1989/06/28 994 1,000 970 970 34,000
1989/06/27 970 994 970 994 18,000
1989/06/26 960 971 960 970 9,000
1989/06/23 940 960 940 960 31,000
1989/06/22 920 930 910 930 7,000
1989/06/21 920 920 910 910 5,000
1989/06/20 920 933 920 933 6,000
1989/06/19 910 920 910 920 2,000
1989/06/15 932 932 920 920 9,000
1989/06/14 933 933 932 932 2,000
1989/06/13 933 933 933 933 3,000
1989/06/09 931 931 931 931 1,000
1989/06/08 930 930 920 930 7,000
1989/06/07 939 939 930 930 8,000
1989/06/06 940 941 940 941 7,000
1989/06/05 940 940 940 940 1,000
1989/06/02 945 950 940 940 7,000
1989/06/01 945 945 945 945 6,000
1989/05/31 950 960 950 960 2,000
1989/05/30 950 950 950 950 6,000
1989/05/29 960 960 950 950 11,000
1989/05/26 960 960 960 960 1,000
1989/05/25 960 960 960 960 12,000
1989/05/24 960 961 960 961 4,000
1989/05/22 960 960 960 960 4,000
1989/05/19 950 960 940 960 18,000
1989/05/17 951 961 951 960 31,000
1989/05/16 961 971 961 961 10,000
1989/05/15 980 980 970 975 14,000
1989/05/12 970 980 970 975 6,000
1989/05/11 974 980 974 980 9,000
1989/05/10 990 995 985 989 57,000
1989/05/09 969 985 969 980 17,000
1989/05/08 971 971 971 971 3,000
1989/05/02 962 981 962 981 20,000
1989/05/01 983 983 983 983 1,000
1989/04/28 980 985 980 985 8,000
1989/04/27 970 980 970 980 8,000
1989/04/26 970 980 970 976 28,000
1989/04/25 990 990 981 981 3,000
1989/04/24 988 988 988 988 2,000
1989/04/20 985 990 980 990 36,000
1989/04/18 970 995 969 995 12,000
1989/04/17 980 990 980 990 8,000
1989/04/14 990 990 990 990 15,000
1989/04/13 985 995 985 995 6,000
1989/04/12 990 995 990 995 9,000
1989/04/11 989 990 989 990 17,000
1989/04/10 980 996 980 991 17,000
1989/04/07 950 980 950 980 16,000
1989/04/06 935 951 935 951 4,000
1989/04/05 920 920 920 920 11,000
1989/04/04 930 950 930 950 21,000
1989/04/03 930 930 930 930 4,000
1989/03/31 950 950 946 947 13,000
1989/03/30 917 941 917 941 3,000
1989/03/28 906 906 906 906 1,000
1989/03/27 950 950 905 905 7,000
1989/03/24 950 950 940 945 16,000
1989/03/23 960 970 960 969 5,000
1989/03/22 940 970 940 970 7,000
1989/03/20 969 969 949 949 7,000
1989/03/17 970 970 955 970 15,000
1989/03/16 980 980 980 980 5,000
1989/03/15 970 975 951 951 22,000
1989/03/14 995 995 990 990 9,000
1989/03/13 980 995 960 995 18,000
1989/03/10 970 980 970 971 12,000
1989/03/09 990 995 970 970 5,000
1989/03/08 984 995 970 995 17,000
1989/03/07 990 990 990 990 3,000
1989/03/06 976 990 976 990 14,000
1989/03/03 971 990 971 990 7,000
1989/03/02 960 960 960 960 6,000
1989/03/01 1,000 1,000 970 970 32,000
1989/02/28 1,060 1,060 1,050 1,050 4,000
1989/02/27 1,080 1,080 1,060 1,060 9,000
1989/02/23 1,100 1,120 1,100 1,120 18,000
1989/02/21 1,080 1,100 1,000 1,000 25,000
1989/02/17 1,040 1,040 998 1,000 8,000
1989/02/16 1,030 1,040 1,020 1,020 8,000
1989/02/15 1,060 1,060 1,040 1,040 5,000
1989/02/14 1,060 1,060 1,060 1,060 2,000
1989/02/13 1,060 1,060 1,060 1,060 7,000
1989/02/09 1,090 1,090 1,060 1,060 14,000
1989/02/08 1,100 1,100 1,090 1,090 7,000
1989/02/07 1,080 1,100 1,070 1,070 16,000
1989/02/06 1,070 1,110 1,060 1,060 20,000
1989/02/03 1,040 1,040 1,040 1,040 6,000
1989/02/02 1,030 1,050 1,030 1,030 5,000
1989/02/01 1,030 1,030 1,030 1,030 1,000
1989/01/31 1,100 1,100 1,090 1,090 4,000
1989/01/30 1,100 1,100 1,090 1,100 11,000
1989/01/28 1,110 1,110 1,100 1,100 14,000
1989/01/27 1,100 1,100 1,080 1,100 21,000
1989/01/24 1,000 1,000 1,000 1,000 5,000
1989/01/23 980 980 980 980 3,000
1989/01/20 960 980 960 975 6,000
1989/01/19 990 990 960 960 14,000
1989/01/17 930 930 927 930 21,000
1989/01/13 925 927 920 925 11,000
1989/01/12 925 925 920 923 6,000
1989/01/11 930 930 920 920 4,000
1989/01/10 969 969 969 969 1,000
1989/01/09 970 970 970 970 4,000

このページの先頭へ