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 |
---|---|---|---|---|---|
1997/12/30 | 285 | 300 | 285 | 300 | 6,000 |
1997/12/29 | 300 | 300 | 300 | 300 | 1,000 |
1997/12/26 | 280 | 285 | 280 | 285 | 9,000 |
1997/12/25 | 305 | 305 | 300 | 300 | 15,000 |
1997/12/24 | 275 | 276 | 260 | 260 | 20,000 |
1997/12/22 | 282 | 283 | 270 | 270 | 17,000 |
1997/12/19 | 300 | 300 | 281 | 281 | 10,000 |
1997/12/18 | 322 | 322 | 310 | 310 | 16,000 |
1997/12/17 | 296 | 312 | 296 | 312 | 29,000 |
1997/12/16 | 318 | 318 | 300 | 300 | 8,000 |
1997/12/15 | 319 | 319 | 318 | 318 | 7,000 |
1997/12/12 | 318 | 318 | 318 | 318 | 14,000 |
1997/12/11 | 335 | 335 | 320 | 320 | 7,000 |
1997/12/10 | 337 | 337 | 336 | 336 | 2,000 |
1997/12/09 | 335 | 336 | 335 | 336 | 17,000 |
1997/12/08 | 340 | 340 | 335 | 335 | 28,000 |
1997/12/05 | 345 | 345 | 335 | 335 | 4,000 |
1997/12/04 | 349 | 349 | 349 | 349 | 1,000 |
1997/12/03 | 355 | 355 | 352 | 352 | 12,000 |
1997/12/02 | 361 | 370 | 360 | 370 | 37,000 |
1997/12/01 | 355 | 366 | 350 | 361 | 42,000 |
1997/11/28 | 355 | 358 | 355 | 356 | 5,000 |
1997/11/27 | 355 | 360 | 351 | 351 | 24,000 |
1997/11/26 | 371 | 375 | 371 | 375 | 12,000 |
1997/11/25 | 367 | 368 | 360 | 360 | 24,000 |
1997/11/21 | 363 | 368 | 363 | 368 | 24,000 |
1997/11/20 | 356 | 356 | 351 | 355 | 14,000 |
1997/11/19 | 371 | 371 | 355 | 355 | 15,000 |
1997/11/18 | 376 | 376 | 375 | 376 | 6,000 |
1997/11/17 | 355 | 366 | 355 | 366 | 48,000 |
1997/11/14 | 365 | 365 | 350 | 355 | 28,000 |
1997/11/13 | 362 | 365 | 355 | 360 | 33,000 |
1997/11/12 | 371 | 376 | 371 | 376 | 4,000 |
1997/11/11 | 365 | 376 | 365 | 376 | 5,000 |
1997/11/10 | 362 | 366 | 362 | 365 | 8,000 |
1997/11/07 | 386 | 386 | 377 | 377 | 60,000 |
1997/11/06 | 400 | 403 | 399 | 399 | 12,000 |
1997/11/05 | 414 | 414 | 405 | 405 | 4,000 |
1997/11/04 | 419 | 419 | 409 | 409 | 15,000 |
1997/10/31 | 401 | 420 | 401 | 420 | 7,000 |
1997/10/30 | 427 | 427 | 401 | 401 | 33,000 |
1997/10/29 | 406 | 420 | 402 | 417 | 20,000 |
1997/10/28 | 401 | 401 | 400 | 400 | 16,000 |
1997/10/27 | 410 | 413 | 410 | 410 | 10,000 |
1997/10/24 | 400 | 413 | 400 | 413 | 26,000 |
1997/10/23 | 390 | 395 | 386 | 395 | 36,000 |
1997/10/22 | 381 | 387 | 376 | 380 | 37,000 |
1997/10/21 | 380 | 390 | 380 | 380 | 17,000 |
1997/10/20 | 360 | 360 | 360 | 360 | 8,000 |
1997/10/17 | 363 | 364 | 362 | 362 | 17,000 |
1997/10/16 | 365 | 365 | 362 | 362 | 14,000 |
1997/10/15 | 367 | 367 | 366 | 366 | 29,000 |
1997/10/14 | 365 | 367 | 365 | 367 | 145,000 |
1997/10/13 | 398 | 410 | 395 | 410 | 7,000 |
1997/10/09 | 399 | 399 | 389 | 395 | 7,000 |
1997/10/08 | 381 | 395 | 381 | 395 | 4,000 |
1997/10/07 | 381 | 389 | 381 | 389 | 6,000 |
1997/10/06 | 371 | 381 | 371 | 375 | 12,000 |
1997/10/03 | 370 | 370 | 361 | 370 | 9,000 |
1997/10/02 | 370 | 370 | 360 | 360 | 21,000 |
1997/10/01 | 370 | 372 | 361 | 370 | 38,000 |
1997/09/30 | 395 | 395 | 370 | 370 | 21,000 |
1997/09/29 | 391 | 400 | 391 | 400 | 11,000 |
1997/09/26 | 420 | 420 | 410 | 416 | 9,000 |
1997/09/25 | 450 | 450 | 450 | 450 | 4,000 |
1997/09/24 | 463 | 463 | 463 | 463 | 11,000 |
1997/09/22 | 420 | 420 | 416 | 416 | 6,000 |
1997/09/19 | 426 | 430 | 420 | 430 | 11,000 |
1997/09/18 | 430 | 435 | 425 | 425 | 6,000 |
1997/09/17 | 433 | 433 | 420 | 430 | 166,000 |
1997/09/16 | 435 | 435 | 435 | 435 | 7,000 |
1997/09/12 | 433 | 435 | 430 | 435 | 23,000 |
1997/09/11 | 443 | 443 | 443 | 443 | 12,000 |
1997/09/10 | 446 | 446 | 440 | 440 | 5,000 |
1997/09/09 | 446 | 446 | 442 | 446 | 18,000 |
1997/09/08 | 450 | 453 | 446 | 446 | 10,000 |
1997/09/05 | 485 | 485 | 460 | 460 | 5,000 |
1997/09/04 | 468 | 468 | 461 | 461 | 4,000 |
1997/09/03 | 473 | 473 | 461 | 461 | 6,000 |
1997/09/02 | 478 | 480 | 478 | 478 | 27,000 |
1997/09/01 | 469 | 470 | 450 | 450 | 77,000 |
1997/08/29 | 469 | 480 | 469 | 469 | 24,000 |
1997/08/28 | 475 | 475 | 475 | 475 | 2,000 |
1997/08/27 | 485 | 485 | 480 | 480 | 6,000 |
1997/08/26 | 491 | 491 | 480 | 480 | 5,000 |
1997/08/25 | 500 | 500 | 495 | 495 | 12,000 |
1997/08/22 | 451 | 460 | 451 | 460 | 3,000 |
1997/08/21 | 450 | 451 | 450 | 450 | 13,000 |
1997/08/20 | 460 | 460 | 455 | 455 | 7,000 |
1997/08/19 | 450 | 455 | 450 | 455 | 14,000 |
1997/08/18 | 440 | 445 | 440 | 445 | 14,000 |
1997/08/15 | 435 | 445 | 435 | 445 | 16,000 |
1997/08/14 | 446 | 446 | 440 | 446 | 13,000 |
1997/08/13 | 431 | 445 | 431 | 445 | 15,000 |
1997/08/12 | 440 | 445 | 430 | 430 | 35,000 |
1997/08/11 | 455 | 455 | 435 | 435 | 22,000 |
1997/08/08 | 460 | 460 | 445 | 445 | 64,000 |
1997/08/07 | 466 | 466 | 450 | 450 | 12,000 |
1997/08/06 | 481 | 481 | 465 | 470 | 49,000 |
1997/08/05 | 490 | 500 | 485 | 485 | 16,000 |
1997/08/04 | 495 | 500 | 493 | 493 | 20,000 |
1997/08/01 | 489 | 490 | 488 | 490 | 8,000 |
1997/07/31 | 491 | 491 | 491 | 491 | 1,000 |
1997/07/30 | 500 | 500 | 495 | 495 | 7,000 |
1997/07/29 | 510 | 512 | 500 | 500 | 12,000 |
1997/07/28 | 502 | 510 | 500 | 510 | 30,000 |
1997/07/25 | 510 | 510 | 500 | 500 | 22,000 |
1997/07/24 | 495 | 496 | 495 | 496 | 10,000 |
1997/07/23 | 500 | 500 | 490 | 495 | 7,000 |
1997/07/22 | 520 | 520 | 520 | 520 | 5,000 |
1997/07/18 | 526 | 528 | 523 | 523 | 7,000 |
1997/07/17 | 525 | 525 | 525 | 525 | 9,000 |
1997/07/16 | 530 | 537 | 530 | 530 | 7,000 |
1997/07/15 | 525 | 525 | 525 | 525 | 3,000 |
1997/07/14 | 526 | 545 | 526 | 545 | 3,000 |
1997/07/11 | 530 | 531 | 525 | 526 | 6,000 |
1997/07/10 | 545 | 545 | 545 | 545 | 1,000 |
1997/07/09 | 540 | 540 | 535 | 535 | 3,000 |
1997/07/08 | 550 | 550 | 540 | 540 | 5,000 |
1997/07/07 | 520 | 549 | 520 | 549 | 6,000 |
1997/07/04 | 541 | 541 | 530 | 530 | 9,000 |
1997/07/03 | 540 | 550 | 540 | 540 | 10,000 |
1997/07/02 | 555 | 555 | 540 | 550 | 13,000 |
1997/07/01 | 553 | 553 | 550 | 550 | 28,000 |
1997/06/30 | 550 | 555 | 550 | 550 | 35,000 |
1997/06/27 | 552 | 555 | 552 | 555 | 2,000 |
1997/06/26 | 552 | 552 | 552 | 552 | 1,000 |
1997/06/25 | 565 | 565 | 550 | 550 | 25,000 |
1997/06/24 | 550 | 550 | 545 | 545 | 15,000 |
1997/06/23 | 545 | 550 | 545 | 545 | 17,000 |
1997/06/20 | 551 | 555 | 550 | 550 | 18,000 |
1997/06/19 | 551 | 555 | 550 | 550 | 17,000 |
1997/06/18 | 549 | 550 | 548 | 550 | 8,000 |
1997/06/17 | 550 | 550 | 549 | 549 | 31,000 |
1997/06/16 | 565 | 565 | 560 | 560 | 5,000 |
1997/06/13 | 561 | 568 | 560 | 560 | 10,000 |
1997/06/12 | 549 | 559 | 549 | 559 | 16,000 |
1997/06/11 | 533 | 541 | 532 | 540 | 11,000 |
1997/06/10 | 530 | 535 | 530 | 531 | 12,000 |
1997/06/09 | 537 | 537 | 514 | 525 | 19,000 |
1997/06/06 | 541 | 541 | 536 | 538 | 21,000 |
1997/06/05 | 541 | 546 | 540 | 542 | 10,000 |
1997/06/04 | 541 | 550 | 541 | 545 | 9,000 |
1997/06/03 | 543 | 545 | 540 | 541 | 28,000 |
1997/06/02 | 540 | 550 | 540 | 543 | 17,000 |
1997/05/30 | 542 | 555 | 542 | 548 | 12,000 |
1997/05/29 | 540 | 542 | 540 | 542 | 6,000 |
1997/05/28 | 550 | 555 | 540 | 545 | 9,000 |
1997/05/27 | 565 | 570 | 551 | 551 | 13,000 |
1997/05/26 | 570 | 571 | 567 | 570 | 11,000 |
1997/05/23 | 570 | 571 | 565 | 565 | 24,000 |
1997/05/22 | 565 | 570 | 565 | 570 | 28,000 |
1997/05/21 | 570 | 580 | 565 | 565 | 20,000 |
1997/05/20 | 570 | 571 | 565 | 565 | 19,000 |
1997/05/19 | 567 | 570 | 565 | 570 | 17,000 |
1997/05/16 | 551 | 570 | 550 | 567 | 6,000 |
1997/05/15 | 570 | 575 | 550 | 550 | 18,000 |
1997/05/14 | 570 | 573 | 560 | 560 | 6,000 |
1997/05/13 | 558 | 590 | 550 | 570 | 41,000 |
1997/05/12 | 530 | 560 | 530 | 560 | 12,000 |
1997/05/09 | 530 | 540 | 530 | 535 | 7,000 |
1997/05/08 | 540 | 540 | 529 | 530 | 37,000 |
1997/05/07 | 553 | 553 | 540 | 540 | 19,000 |
1997/05/06 | 528 | 554 | 528 | 550 | 18,000 |
1997/05/02 | 520 | 535 | 518 | 525 | 13,000 |
1997/05/01 | 502 | 516 | 502 | 515 | 16,000 |
1997/04/30 | 500 | 501 | 500 | 500 | 7,000 |
1997/04/28 | 508 | 520 | 490 | 490 | 13,000 |
1997/04/25 | 519 | 519 | 500 | 508 | 13,000 |
1997/04/24 | 510 | 519 | 505 | 519 | 9,000 |
1997/04/23 | 509 | 520 | 504 | 520 | 18,000 |
1997/04/22 | 520 | 520 | 510 | 520 | 22,000 |
1997/04/21 | 493 | 500 | 492 | 500 | 35,000 |
1997/04/18 | 465 | 478 | 465 | 473 | 27,000 |
1997/04/17 | 429 | 444 | 429 | 444 | 9,000 |
1997/04/16 | 420 | 428 | 418 | 428 | 15,000 |
1997/04/15 | 425 | 425 | 410 | 410 | 10,000 |
1997/04/14 | 425 | 426 | 420 | 420 | 12,000 |
1997/04/11 | 430 | 430 | 422 | 422 | 14,000 |
1997/04/10 | 450 | 450 | 450 | 450 | 8,000 |
1997/04/09 | 483 | 483 | 470 | 470 | 11,000 |
1997/04/08 | 481 | 482 | 480 | 482 | 9,000 |
1997/04/07 | 495 | 495 | 480 | 480 | 10,000 |
1997/04/04 | 495 | 495 | 490 | 490 | 13,000 |
1997/04/03 | 501 | 501 | 500 | 500 | 18,000 |
1997/04/02 | 501 | 507 | 500 | 500 | 13,000 |
1997/04/01 | 515 | 515 | 499 | 500 | 15,000 |
1997/03/31 | 520 | 525 | 505 | 505 | 18,000 |
1997/03/28 | 528 | 535 | 528 | 528 | 26,000 |
1997/03/27 | 540 | 541 | 528 | 528 | 20,000 |
1997/03/26 | 554 | 554 | 538 | 540 | 29,000 |
1997/03/26 | 1 -> 1.05 分割 | ||||
1997/03/25 | 595 | 600 | 585 | 585 | 19,000 |
1997/03/24 | 585 | 590 | 585 | 587 | 23,000 |
1997/03/21 | 586 | 590 | 585 | 590 | 8,000 |
1997/03/19 | 590 | 594 | 580 | 592 | 23,000 |
1997/03/18 | 620 | 620 | 601 | 601 | 10,000 |
1997/03/17 | 612 | 612 | 610 | 610 | 15,000 |
1997/03/14 | 616 | 616 | 616 | 616 | 1,000 |
1997/03/13 | 620 | 620 | 611 | 620 | 5,000 |
1997/03/12 | 620 | 620 | 620 | 620 | 31,000 |
1997/03/11 | 630 | 630 | 620 | 620 | 15,000 |
1997/03/10 | 635 | 640 | 635 | 635 | 4,000 |
1997/03/07 | 640 | 645 | 640 | 645 | 9,000 |
1997/03/06 | 645 | 645 | 639 | 639 | 5,000 |
1997/03/05 | 650 | 652 | 645 | 645 | 4,000 |
1997/03/04 | 659 | 660 | 652 | 652 | 18,000 |
1997/03/03 | 652 | 660 | 652 | 660 | 2,000 |
1997/02/28 | 642 | 642 | 642 | 642 | 3,000 |
1997/02/27 | 641 | 641 | 641 | 641 | 4,000 |
1997/02/26 | 645 | 645 | 640 | 640 | 3,000 |
1997/02/25 | 645 | 645 | 635 | 635 | 10,000 |
1997/02/24 | 625 | 625 | 625 | 625 | 10,000 |
1997/02/21 | 610 | 622 | 610 | 620 | 19,000 |
1997/02/20 | 642 | 642 | 625 | 630 | 10,000 |
1997/02/19 | 645 | 645 | 645 | 645 | 4,000 |
1997/02/18 | 645 | 645 | 645 | 645 | 11,000 |
1997/02/14 | 656 | 665 | 656 | 665 | 2,000 |
1997/02/13 | 676 | 676 | 676 | 676 | 1,000 |
1997/02/12 | 678 | 678 | 678 | 678 | 2,000 |
1997/02/10 | 680 | 680 | 679 | 679 | 3,000 |
1997/02/07 | 679 | 679 | 670 | 670 | 2,000 |
1997/02/06 | 680 | 680 | 680 | 680 | 3,000 |
1997/02/05 | 694 | 694 | 694 | 694 | 1,000 |
1997/02/04 | 695 | 695 | 695 | 695 | 4,000 |
1997/02/03 | 699 | 699 | 675 | 675 | 3,000 |
1997/01/31 | 680 | 680 | 680 | 680 | 2,000 |
1997/01/27 | 680 | 681 | 680 | 681 | 4,000 |
1997/01/24 | 681 | 681 | 675 | 675 | 8,000 |
1997/01/23 | 671 | 680 | 671 | 680 | 3,000 |
1997/01/22 | 680 | 681 | 680 | 681 | 4,000 |
1997/01/21 | 700 | 700 | 680 | 680 | 38,000 |
1997/01/20 | 665 | 670 | 665 | 670 | 9,000 |
1997/01/17 | 625 | 655 | 625 | 655 | 71,000 |
1997/01/16 | 625 | 625 | 625 | 625 | 1,000 |
1997/01/14 | 615 | 625 | 615 | 625 | 4,000 |
1997/01/13 | 620 | 620 | 610 | 615 | 21,000 |
1997/01/10 | 620 | 620 | 610 | 610 | 10,000 |
1997/01/09 | 640 | 640 | 620 | 620 | 11,000 |
1997/01/08 | 649 | 649 | 640 | 640 | 14,000 |
1997/01/07 | 651 | 651 | 640 | 650 | 18,000 |
1997/01/06 | 661 | 661 | 650 | 650 | 7,000 |