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 |
---|---|---|---|---|---|
1995/12/29 | 900 | 909 | 890 | 909 | 28,000 |
1995/12/28 | 890 | 900 | 890 | 900 | 26,000 |
1995/12/27 | 863 | 890 | 860 | 890 | 16,000 |
1995/12/26 | 888 | 896 | 880 | 883 | 46,000 |
1995/12/25 | 880 | 886 | 880 | 886 | 49,000 |
1995/12/22 | 850 | 860 | 849 | 860 | 31,000 |
1995/12/21 | 836 | 840 | 836 | 840 | 7,000 |
1995/12/20 | 835 | 835 | 830 | 830 | 21,000 |
1995/12/19 | 844 | 850 | 834 | 840 | 14,000 |
1995/12/18 | 846 | 847 | 840 | 847 | 10,000 |
1995/12/15 | 847 | 848 | 845 | 848 | 8,000 |
1995/12/14 | 865 | 865 | 850 | 850 | 39,000 |
1995/12/13 | 850 | 860 | 850 | 858 | 35,000 |
1995/12/12 | 849 | 850 | 839 | 839 | 32,000 |
1995/12/11 | 840 | 858 | 840 | 840 | 45,000 |
1995/12/08 | 840 | 844 | 821 | 833 | 69,000 |
1995/12/07 | 830 | 860 | 825 | 850 | 189,000 |
1995/12/06 | 804 | 840 | 792 | 820 | 103,000 |
1995/12/05 | 781 | 808 | 780 | 808 | 13,000 |
1995/12/04 | 780 | 790 | 775 | 780 | 20,000 |
1995/12/01 | 751 | 771 | 751 | 771 | 20,000 |
1995/11/30 | 750 | 761 | 750 | 760 | 33,000 |
1995/11/29 | 751 | 751 | 750 | 750 | 3,000 |
1995/11/28 | 765 | 765 | 750 | 750 | 10,000 |
1995/11/27 | 780 | 780 | 770 | 770 | 12,000 |
1995/11/24 | 770 | 780 | 770 | 780 | 8,000 |
1995/11/22 | 766 | 770 | 765 | 765 | 5,000 |
1995/11/21 | 774 | 775 | 765 | 765 | 5,000 |
1995/11/20 | 780 | 780 | 779 | 779 | 3,000 |
1995/11/17 | 775 | 775 | 770 | 770 | 97,000 |
1995/11/16 | 779 | 779 | 779 | 779 | 5,000 |
1995/11/15 | 785 | 785 | 778 | 778 | 7,000 |
1995/11/14 | 795 | 795 | 795 | 795 | 2,000 |
1995/11/13 | 775 | 775 | 775 | 775 | 3,000 |
1995/11/10 | 818 | 820 | 808 | 810 | 49,000 |
1995/11/09 | 766 | 815 | 766 | 808 | 144,000 |
1995/11/08 | 745 | 770 | 745 | 765 | 38,000 |
1995/11/07 | 734 | 735 | 725 | 735 | 10,000 |
1995/11/06 | 735 | 735 | 731 | 735 | 9,000 |
1995/11/02 | 765 | 765 | 745 | 745 | 6,000 |
1995/11/01 | 775 | 775 | 775 | 775 | 2,000 |
1995/10/31 | 775 | 775 | 775 | 775 | 1,000 |
1995/10/27 | 775 | 775 | 775 | 775 | 2,000 |
1995/10/26 | 785 | 785 | 785 | 785 | 9,000 |
1995/10/25 | 760 | 780 | 760 | 780 | 17,000 |
1995/10/24 | 753 | 753 | 750 | 750 | 14,000 |
1995/10/23 | 759 | 763 | 753 | 753 | 9,000 |
1995/10/20 | 759 | 759 | 748 | 749 | 56,000 |
1995/10/19 | 760 | 765 | 749 | 749 | 21,000 |
1995/10/18 | 758 | 758 | 748 | 752 | 11,000 |
1995/10/17 | 738 | 738 | 738 | 738 | 3,000 |
1995/10/16 | 736 | 737 | 736 | 737 | 3,000 |
1995/10/13 | 736 | 736 | 735 | 736 | 3,000 |
1995/10/12 | 735 | 735 | 735 | 735 | 2,000 |
1995/10/11 | 735 | 735 | 735 | 735 | 10,000 |
1995/10/09 | 764 | 764 | 750 | 750 | 8,000 |
1995/10/06 | 765 | 765 | 760 | 765 | 5,000 |
1995/10/05 | 768 | 769 | 768 | 769 | 7,000 |
1995/10/04 | 772 | 780 | 770 | 770 | 12,000 |
1995/10/03 | 790 | 790 | 771 | 771 | 3,000 |
1995/10/02 | 791 | 791 | 791 | 791 | 1,000 |
1995/09/29 | 781 | 781 | 781 | 781 | 1,000 |
1995/09/28 | 780 | 780 | 780 | 780 | 9,000 |
1995/09/26 | 763 | 770 | 763 | 770 | 2,000 |
1995/09/25 | 785 | 785 | 762 | 762 | 9,000 |
1995/09/22 | 768 | 768 | 760 | 760 | 9,000 |
1995/09/21 | 772 | 772 | 765 | 770 | 6,000 |
1995/09/19 | 770 | 780 | 770 | 771 | 4,000 |
1995/09/18 | 770 | 770 | 770 | 770 | 16,000 |
1995/09/14 | 780 | 780 | 780 | 780 | 2,000 |
1995/09/13 | 780 | 785 | 776 | 785 | 9,000 |
1995/09/12 | 773 | 780 | 773 | 780 | 6,000 |
1995/09/11 | 770 | 770 | 770 | 770 | 2,000 |
1995/09/08 | 770 | 770 | 770 | 770 | 3,000 |
1995/09/07 | 770 | 780 | 770 | 780 | 2,000 |
1995/09/06 | 795 | 795 | 790 | 790 | 8,000 |
1995/09/05 | 815 | 815 | 815 | 815 | 5,000 |
1995/09/04 | 825 | 835 | 825 | 825 | 14,000 |
1995/09/01 | 820 | 830 | 820 | 825 | 17,000 |
1995/08/31 | 810 | 819 | 810 | 810 | 19,000 |
1995/08/30 | 770 | 810 | 761 | 810 | 49,000 |
1995/08/29 | 810 | 810 | 800 | 800 | 6,000 |
1995/08/28 | 785 | 810 | 785 | 810 | 28,000 |
1995/08/25 | 780 | 785 | 776 | 785 | 34,000 |
1995/08/24 | 760 | 771 | 760 | 770 | 25,000 |
1995/08/23 | 754 | 754 | 750 | 750 | 5,000 |
1995/08/22 | 750 | 760 | 740 | 760 | 7,000 |
1995/08/21 | 770 | 770 | 768 | 768 | 3,000 |
1995/08/18 | 775 | 780 | 770 | 770 | 4,000 |
1995/08/16 | 751 | 766 | 751 | 765 | 6,000 |
1995/08/15 | 751 | 759 | 750 | 750 | 7,000 |
1995/08/11 | 750 | 750 | 736 | 750 | 6,000 |
1995/08/10 | 751 | 751 | 750 | 750 | 14,000 |
1995/08/09 | 751 | 751 | 750 | 750 | 7,000 |
1995/08/08 | 750 | 761 | 750 | 755 | 11,000 |
1995/08/07 | 760 | 760 | 750 | 750 | 7,000 |
1995/08/04 | 750 | 770 | 750 | 760 | 12,000 |
1995/08/03 | 765 | 765 | 765 | 765 | 6,000 |
1995/08/02 | 780 | 780 | 765 | 765 | 6,000 |
1995/08/01 | 785 | 785 | 785 | 785 | 4,000 |
1995/07/31 | 788 | 788 | 785 | 788 | 6,000 |
1995/07/28 | 788 | 788 | 770 | 788 | 10,000 |
1995/07/27 | 785 | 788 | 780 | 788 | 21,000 |
1995/07/26 | 785 | 785 | 780 | 780 | 3,000 |
1995/07/25 | 780 | 790 | 780 | 780 | 39,000 |
1995/07/24 | 785 | 785 | 780 | 780 | 4,000 |
1995/07/21 | 775 | 780 | 775 | 780 | 6,000 |
1995/07/20 | 779 | 780 | 760 | 780 | 22,000 |
1995/07/19 | 780 | 780 | 780 | 780 | 1,000 |
1995/07/18 | 785 | 785 | 785 | 785 | 4,000 |
1995/07/17 | 750 | 751 | 750 | 751 | 2,000 |
1995/07/14 | 760 | 760 | 740 | 740 | 2,000 |
1995/07/13 | 780 | 780 | 750 | 760 | 15,000 |
1995/07/12 | 778 | 785 | 770 | 785 | 7,000 |
1995/07/10 | 785 | 785 | 779 | 779 | 12,000 |
1995/07/07 | 780 | 785 | 779 | 785 | 13,000 |
1995/07/06 | 765 | 770 | 764 | 770 | 16,000 |
1995/07/05 | 736 | 751 | 736 | 736 | 11,000 |
1995/07/04 | 735 | 735 | 735 | 735 | 4,000 |
1995/07/03 | 739 | 739 | 739 | 739 | 2,000 |
1995/06/30 | 745 | 745 | 744 | 744 | 2,000 |
1995/06/29 | 745 | 745 | 745 | 745 | 1,000 |
1995/06/28 | 749 | 749 | 749 | 749 | 1,000 |
1995/06/27 | 745 | 750 | 745 | 750 | 5,000 |
1995/06/26 | 750 | 751 | 750 | 750 | 4,000 |
1995/06/23 | 738 | 748 | 738 | 748 | 11,000 |
1995/06/22 | 700 | 708 | 700 | 708 | 9,000 |
1995/06/21 | 685 | 698 | 685 | 698 | 7,000 |
1995/06/20 | 680 | 680 | 680 | 680 | 2,000 |
1995/06/19 | 670 | 670 | 670 | 670 | 6,000 |
1995/06/16 | 670 | 670 | 670 | 670 | 1,000 |
1995/06/15 | 670 | 670 | 669 | 669 | 2,000 |
1995/06/14 | 670 | 670 | 669 | 669 | 2,000 |
1995/06/13 | 690 | 690 | 680 | 680 | 6,000 |
1995/06/12 | 700 | 700 | 700 | 700 | 3,000 |
1995/06/09 | 715 | 715 | 710 | 710 | 4,000 |
1995/06/08 | 726 | 726 | 725 | 725 | 5,000 |
1995/06/06 | 725 | 725 | 725 | 725 | 4,000 |
1995/06/05 | 749 | 749 | 735 | 735 | 5,000 |
1995/06/02 | 760 | 760 | 750 | 750 | 4,000 |
1995/06/01 | 768 | 768 | 740 | 740 | 3,000 |
1995/05/31 | 750 | 750 | 750 | 750 | 3,000 |
1995/05/30 | 750 | 751 | 750 | 751 | 8,000 |
1995/05/29 | 752 | 752 | 751 | 751 | 2,000 |
1995/05/26 | 751 | 751 | 751 | 751 | 2,000 |
1995/05/25 | 775 | 775 | 775 | 775 | 5,000 |
1995/05/24 | 769 | 769 | 766 | 766 | 3,000 |
1995/05/23 | 771 | 771 | 771 | 771 | 4,000 |
1995/05/22 | 741 | 741 | 741 | 741 | 6,000 |
1995/05/19 | 765 | 771 | 765 | 765 | 7,000 |
1995/05/18 | 780 | 780 | 780 | 780 | 2,000 |
1995/05/17 | 780 | 780 | 770 | 770 | 3,000 |
1995/05/16 | 790 | 790 | 780 | 780 | 11,000 |
1995/05/15 | 789 | 795 | 782 | 794 | 37,000 |
1995/05/12 | 765 | 775 | 762 | 762 | 11,000 |
1995/05/11 | 780 | 780 | 770 | 770 | 8,000 |
1995/05/10 | 780 | 785 | 780 | 780 | 4,000 |
1995/05/09 | 767 | 785 | 767 | 785 | 8,000 |
1995/05/08 | 779 | 780 | 779 | 780 | 3,000 |
1995/05/02 | 792 | 792 | 785 | 785 | 6,000 |
1995/04/28 | 785 | 785 | 762 | 762 | 9,000 |
1995/04/27 | 785 | 788 | 775 | 784 | 8,000 |
1995/04/26 | 785 | 785 | 785 | 785 | 2,000 |
1995/04/25 | 785 | 785 | 785 | 785 | 4,000 |
1995/04/24 | 775 | 779 | 775 | 779 | 8,000 |
1995/04/21 | 779 | 779 | 765 | 765 | 3,000 |
1995/04/20 | 795 | 795 | 780 | 780 | 7,000 |
1995/04/19 | 790 | 795 | 783 | 795 | 4,000 |
1995/04/18 | 808 | 808 | 808 | 808 | 1,000 |
1995/04/17 | 799 | 799 | 799 | 799 | 1,000 |
1995/04/13 | 799 | 799 | 789 | 789 | 2,000 |
1995/04/12 | 800 | 800 | 800 | 800 | 2,000 |
1995/04/11 | 790 | 800 | 790 | 800 | 3,000 |
1995/04/10 | 790 | 790 | 790 | 790 | 1,000 |
1995/04/06 | 780 | 780 | 780 | 780 | 3,000 |
1995/04/05 | 763 | 800 | 763 | 800 | 3,000 |
1995/04/04 | 760 | 761 | 760 | 761 | 3,000 |
1995/04/03 | 770 | 770 | 760 | 760 | 6,000 |
1995/03/31 | 770 | 780 | 770 | 770 | 13,000 |
1995/03/30 | 790 | 790 | 783 | 783 | 2,000 |
1995/03/29 | 790 | 790 | 790 | 790 | 9,000 |
1995/03/28 | 789 | 789 | 780 | 780 | 13,000 |
1995/03/27 | 790 | 795 | 780 | 795 | 6,000 |
1995/03/24 | 805 | 805 | 785 | 790 | 12,000 |
1995/03/23 | 805 | 810 | 800 | 805 | 11,000 |
1995/03/22 | 805 | 810 | 800 | 810 | 5,000 |
1995/03/20 | 820 | 820 | 800 | 800 | 19,000 |
1995/03/17 | 790 | 790 | 790 | 790 | 10,000 |
1995/03/16 | 790 | 790 | 790 | 790 | 6,000 |
1995/03/15 | 752 | 752 | 751 | 751 | 4,000 |
1995/03/14 | 750 | 770 | 750 | 751 | 36,000 |
1995/03/13 | 750 | 750 | 749 | 750 | 8,000 |
1995/03/10 | 751 | 758 | 740 | 750 | 158,000 |
1995/03/09 | 760 | 765 | 760 | 760 | 19,000 |
1995/03/08 | 779 | 779 | 770 | 770 | 5,000 |
1995/03/07 | 780 | 785 | 780 | 780 | 16,000 |
1995/03/06 | 789 | 795 | 785 | 790 | 17,000 |
1995/03/03 | 800 | 800 | 795 | 795 | 15,000 |
1995/03/02 | 800 | 800 | 800 | 800 | 34,000 |
1995/03/01 | 800 | 810 | 790 | 790 | 22,000 |
1995/02/28 | 810 | 810 | 810 | 810 | 1,000 |
1995/02/27 | 810 | 815 | 800 | 810 | 10,000 |
1995/02/24 | 835 | 835 | 820 | 820 | 98,000 |
1995/02/23 | 830 | 830 | 830 | 830 | 6,000 |
1995/02/22 | 840 | 840 | 837 | 837 | 6,000 |
1995/02/21 | 840 | 840 | 835 | 835 | 8,000 |
1995/02/20 | 841 | 841 | 841 | 841 | 10,000 |
1995/02/17 | 850 | 855 | 840 | 840 | 20,000 |
1995/02/16 | 851 | 860 | 850 | 850 | 9,000 |
1995/02/15 | 879 | 879 | 860 | 861 | 9,000 |
1995/02/14 | 886 | 886 | 880 | 880 | 12,000 |
1995/02/13 | 881 | 885 | 880 | 880 | 7,000 |
1995/02/10 | 890 | 890 | 885 | 890 | 15,000 |
1995/02/09 | 916 | 916 | 900 | 900 | 9,000 |
1995/02/08 | 921 | 925 | 911 | 920 | 13,000 |
1995/02/07 | 929 | 929 | 921 | 921 | 9,000 |
1995/02/06 | 930 | 935 | 900 | 930 | 37,000 |
1995/02/03 | 930 | 940 | 930 | 940 | 8,000 |
1995/02/02 | 945 | 945 | 930 | 930 | 3,000 |
1995/02/01 | 931 | 940 | 926 | 926 | 11,000 |
1995/01/31 | 931 | 932 | 931 | 931 | 9,000 |
1995/01/30 | 950 | 950 | 920 | 936 | 19,000 |
1995/01/27 | 932 | 935 | 932 | 935 | 6,000 |
1995/01/26 | 950 | 950 | 930 | 930 | 12,000 |
1995/01/25 | 975 | 975 | 950 | 950 | 10,000 |
1995/01/24 | 961 | 965 | 960 | 965 | 4,000 |
1995/01/23 | 980 | 980 | 960 | 960 | 8,000 |
1995/01/20 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 |
1995/01/19 | 1,000 | 1,000 | 1,000 | 1,000 | 23,000 |
1995/01/18 | 1,020 | 1,020 | 1,020 | 1,020 | 6,000 |
1995/01/13 | 1,010 | 1,030 | 1,010 | 1,020 | 5,000 |
1995/01/12 | 1,030 | 1,030 | 1,000 | 1,000 | 24,000 |
1995/01/11 | 1,030 | 1,030 | 1,010 | 1,020 | 14,000 |
1995/01/10 | 1,050 | 1,050 | 1,040 | 1,050 | 9,000 |
1995/01/09 | 1,060 | 1,060 | 1,060 | 1,060 | 6,000 |
1995/01/06 | 1,050 | 1,060 | 1,050 | 1,060 | 6,000 |
1995/01/05 | 1,100 | 1,100 | 1,090 | 1,090 | 4,000 |
1995/01/04 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |