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 |
---|---|---|---|---|---|
1992/12/28 | 698 | 698 | 698 | 698 | 6,000 |
1992/12/25 | 698 | 698 | 698 | 698 | 6,000 |
1992/12/22 | 698 | 698 | 698 | 698 | 10,000 |
1992/12/21 | 696 | 698 | 694 | 698 | 13,000 |
1992/12/18 | 698 | 698 | 695 | 697 | 20,000 |
1992/12/17 | 685 | 699 | 685 | 699 | 10,000 |
1992/12/16 | 675 | 675 | 675 | 675 | 1,000 |
1992/12/14 | 675 | 675 | 675 | 675 | 1,000 |
1992/12/11 | 675 | 675 | 674 | 675 | 30,000 |
1992/12/10 | 675 | 675 | 675 | 675 | 21,000 |
1992/12/08 | 665 | 665 | 665 | 665 | 10,000 |
1992/12/07 | 675 | 675 | 675 | 675 | 24,000 |
1992/12/04 | 655 | 675 | 655 | 675 | 12,000 |
1992/12/03 | 645 | 645 | 645 | 645 | 7,000 |
1992/12/02 | 640 | 640 | 640 | 640 | 4,000 |
1992/12/01 | 640 | 640 | 640 | 640 | 3,000 |
1992/11/27 | 630 | 630 | 610 | 610 | 6,000 |
1992/11/26 | 630 | 630 | 630 | 630 | 3,000 |
1992/11/24 | 604 | 604 | 604 | 604 | 2,000 |
1992/11/17 | 600 | 600 | 600 | 600 | 2,000 |
1992/11/16 | 600 | 600 | 600 | 600 | 2,000 |
1992/11/12 | 600 | 600 | 600 | 600 | 2,000 |
1992/11/11 | 610 | 610 | 610 | 610 | 1,000 |
1992/11/10 | 610 | 610 | 610 | 610 | 2,000 |
1992/11/05 | 626 | 626 | 620 | 620 | 5,000 |
1992/11/04 | 625 | 625 | 625 | 625 | 5,000 |
1992/11/02 | 625 | 625 | 625 | 625 | 2,000 |
1992/10/30 | 628 | 628 | 628 | 628 | 2,000 |
1992/10/29 | 628 | 628 | 628 | 628 | 1,000 |
1992/10/28 | 621 | 627 | 621 | 627 | 8,000 |
1992/10/27 | 625 | 625 | 625 | 625 | 1,000 |
1992/10/26 | 625 | 625 | 625 | 625 | 3,000 |
1992/10/23 | 630 | 630 | 625 | 625 | 8,000 |
1992/10/22 | 620 | 620 | 620 | 620 | 4,000 |
1992/10/20 | 630 | 630 | 630 | 630 | 1,000 |
1992/10/19 | 640 | 640 | 640 | 640 | 1,000 |
1992/10/16 | 630 | 630 | 630 | 630 | 14,000 |
1992/10/15 | 620 | 630 | 620 | 630 | 3,000 |
1992/10/14 | 620 | 620 | 619 | 620 | 4,000 |
1992/10/13 | 610 | 610 | 610 | 610 | 1,000 |
1992/10/09 | 600 | 610 | 600 | 610 | 5,000 |
1992/10/07 | 615 | 615 | 610 | 610 | 3,000 |
1992/09/29 | 635 | 635 | 635 | 635 | 3,000 |
1992/09/25 | 645 | 645 | 645 | 645 | 6,000 |
1992/09/21 | 640 | 640 | 640 | 640 | 2,000 |
1992/09/16 | 640 | 640 | 640 | 640 | 1,000 |
1992/09/14 | 641 | 641 | 641 | 641 | 3,000 |
1992/09/09 | 645 | 645 | 645 | 645 | 3,000 |
1992/09/02 | 650 | 650 | 640 | 640 | 2,000 |
1992/09/01 | 650 | 650 | 650 | 650 | 1,000 |
1992/08/31 | 635 | 640 | 635 | 640 | 5,000 |
1992/08/24 | 555 | 560 | 555 | 555 | 3,000 |
1992/08/21 | 560 | 560 | 555 | 555 | 3,000 |
1992/08/18 | 560 | 560 | 560 | 560 | 1,000 |
1992/08/17 | 560 | 560 | 560 | 560 | 1,000 |
1992/08/14 | 565 | 565 | 565 | 565 | 1,000 |
1992/08/13 | 570 | 570 | 570 | 570 | 1,000 |
1992/08/12 | 565 | 570 | 565 | 570 | 3,000 |
1992/08/10 | 580 | 580 | 575 | 575 | 4,000 |
1992/08/07 | 590 | 590 | 590 | 590 | 2,000 |
1992/08/06 | 600 | 600 | 590 | 590 | 11,000 |
1992/08/05 | 590 | 590 | 590 | 590 | 2,000 |
1992/08/04 | 600 | 600 | 600 | 600 | 3,000 |
1992/07/31 | 600 | 600 | 600 | 600 | 10,000 |
1992/07/29 | 591 | 595 | 591 | 595 | 7,000 |
1992/07/28 | 600 | 600 | 600 | 600 | 2,000 |
1992/07/27 | 610 | 610 | 610 | 610 | 2,000 |
1992/07/24 | 620 | 620 | 610 | 610 | 10,000 |
1992/07/23 | 600 | 610 | 600 | 610 | 7,000 |
1992/07/20 | 610 | 610 | 610 | 610 | 2,000 |
1992/07/17 | 610 | 610 | 610 | 610 | 1,000 |
1992/07/15 | 620 | 620 | 620 | 620 | 3,000 |
1992/07/14 | 620 | 620 | 620 | 620 | 1,000 |
1992/07/13 | 620 | 620 | 620 | 620 | 1,000 |
1992/07/07 | 630 | 630 | 630 | 630 | 2,000 |
1992/07/06 | 630 | 630 | 630 | 630 | 1,000 |
1992/06/26 | 650 | 650 | 650 | 650 | 2,000 |
1992/06/25 | 651 | 651 | 650 | 650 | 15,000 |
1992/06/18 | 609 | 610 | 609 | 610 | 3,000 |
1992/06/17 | 620 | 620 | 620 | 620 | 1,000 |
1992/06/16 | 629 | 629 | 629 | 629 | 1,000 |
1992/06/15 | 649 | 649 | 649 | 649 | 2,000 |
1992/06/12 | 659 | 659 | 659 | 659 | 2,000 |
1992/06/11 | 659 | 659 | 659 | 659 | 4,000 |
1992/06/10 | 655 | 662 | 655 | 662 | 67,000 |
1992/06/08 | 654 | 654 | 654 | 654 | 2,000 |
1992/06/02 | 655 | 655 | 655 | 655 | 1,000 |
1992/06/01 | 655 | 655 | 655 | 655 | 3,000 |
1992/05/29 | 640 | 648 | 640 | 648 | 3,000 |
1992/05/27 | 630 | 640 | 630 | 640 | 3,000 |
1992/05/26 | 630 | 640 | 630 | 640 | 2,000 |
1992/05/25 | 618 | 618 | 618 | 618 | 3,000 |
1992/05/20 | 600 | 608 | 600 | 608 | 4,000 |
1992/05/18 | 610 | 610 | 610 | 610 | 1,000 |
1992/05/14 | 600 | 600 | 600 | 600 | 1,000 |
1992/05/13 | 600 | 600 | 600 | 600 | 11,000 |
1992/05/11 | 570 | 570 | 570 | 570 | 2,000 |
1992/05/07 | 580 | 580 | 580 | 580 | 1,000 |
1992/05/06 | 590 | 590 | 590 | 590 | 1,000 |
1992/05/01 | 580 | 580 | 580 | 580 | 1,000 |
1992/04/30 | 585 | 585 | 580 | 580 | 5,000 |
1992/04/27 | 585 | 585 | 585 | 585 | 1,000 |
1992/04/24 | 599 | 599 | 595 | 595 | 8,000 |
1992/04/20 | 600 | 600 | 600 | 600 | 1,000 |
1992/04/17 | 583 | 583 | 583 | 583 | 2,000 |
1992/04/15 | 573 | 573 | 573 | 573 | 1,000 |
1992/04/14 | 583 | 583 | 583 | 583 | 2,000 |
1992/04/13 | 575 | 575 | 573 | 573 | 4,000 |
1992/04/10 | 575 | 575 | 575 | 575 | 2,000 |
1992/04/09 | 590 | 590 | 585 | 585 | 4,000 |
1992/04/08 | 610 | 610 | 600 | 600 | 16,000 |
1992/04/07 | 620 | 630 | 620 | 620 | 17,000 |
1992/04/06 | 625 | 630 | 625 | 630 | 12,000 |
1992/04/03 | 625 | 625 | 625 | 625 | 5,000 |
1992/03/25 | 660 | 660 | 660 | 660 | 4,000 |
1992/03/24 | 660 | 660 | 650 | 650 | 4,000 |
1992/03/23 | 655 | 655 | 655 | 655 | 6,000 |
1992/03/19 | 650 | 650 | 650 | 650 | 4,000 |
1992/03/18 | 650 | 660 | 650 | 660 | 8,000 |
1992/03/17 | 645 | 660 | 645 | 660 | 5,000 |
1992/03/16 | 645 | 645 | 645 | 645 | 1,000 |
1992/03/13 | 645 | 645 | 645 | 645 | 5,000 |
1992/03/11 | 615 | 617 | 615 | 617 | 2,000 |
1992/03/09 | 615 | 615 | 615 | 615 | 2,000 |
1992/03/06 | 600 | 610 | 600 | 610 | 3,000 |
1992/03/04 | 630 | 630 | 610 | 610 | 2,000 |
1992/02/28 | 641 | 641 | 641 | 641 | 1,000 |
1992/02/25 | 661 | 661 | 661 | 661 | 6,000 |
1992/02/14 | 660 | 660 | 660 | 660 | 10,000 |
1992/02/07 | 650 | 650 | 650 | 650 | 4,000 |
1992/01/28 | 660 | 660 | 660 | 660 | 3,000 |
1992/01/27 | 660 | 665 | 660 | 660 | 7,000 |
1992/01/24 | 680 | 680 | 680 | 680 | 5,000 |
1992/01/23 | 660 | 660 | 660 | 660 | 7,000 |
1992/01/22 | 660 | 660 | 660 | 660 | 9,000 |
1992/01/21 | 660 | 660 | 660 | 660 | 6,000 |
1992/01/20 | 660 | 660 | 660 | 660 | 1,000 |
1992/01/17 | 673 | 673 | 673 | 673 | 6,000 |
1992/01/16 | 680 | 680 | 680 | 680 | 23,000 |
1992/01/14 | 688 | 690 | 678 | 690 | 72,000 |
1992/01/13 | 689 | 690 | 689 | 690 | 35,000 |
1992/01/10 | 690 | 690 | 690 | 690 | 5,000 |
1992/01/07 | 660 | 660 | 660 | 660 | 1,000 |