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 |
---|---|---|---|---|---|
1998/12/30 | 365 | 370 | 365 | 370 | 5,000 |
1998/12/29 | 366 | 366 | 365 | 366 | 7,000 |
1998/12/28 | 382 | 382 | 365 | 365 | 5,000 |
1998/12/25 | 380 | 382 | 380 | 382 | 14,000 |
1998/12/24 | 365 | 375 | 365 | 375 | 7,000 |
1998/12/22 | 378 | 378 | 365 | 365 | 11,000 |
1998/12/21 | 380 | 380 | 380 | 380 | 2,000 |
1998/12/18 | 382 | 382 | 380 | 380 | 8,000 |
1998/12/17 | 370 | 383 | 370 | 383 | 8,000 |
1998/12/16 | 390 | 390 | 365 | 370 | 4,000 |
1998/12/15 | 382 | 390 | 379 | 390 | 20,000 |
1998/12/14 | 382 | 385 | 380 | 380 | 13,000 |
1998/12/11 | 380 | 381 | 380 | 380 | 16,000 |
1998/12/10 | 390 | 390 | 386 | 386 | 12,000 |
1998/12/09 | 391 | 391 | 386 | 390 | 5,000 |
1998/12/08 | 396 | 397 | 396 | 396 | 6,000 |
1998/12/07 | 397 | 397 | 395 | 396 | 25,000 |
1998/12/04 | 370 | 372 | 370 | 372 | 5,000 |
1998/12/03 | 380 | 391 | 380 | 380 | 9,000 |
1998/12/02 | 389 | 395 | 380 | 380 | 29,000 |
1998/12/01 | 390 | 390 | 385 | 388 | 14,000 |
1998/11/30 | 405 | 410 | 400 | 400 | 12,000 |
1998/11/27 | 405 | 410 | 398 | 405 | 27,000 |
1998/11/26 | 386 | 400 | 386 | 397 | 42,000 |
1998/11/25 | 380 | 385 | 376 | 385 | 18,000 |
1998/11/24 | 370 | 376 | 370 | 376 | 20,000 |
1998/11/20 | 363 | 368 | 363 | 365 | 14,000 |
1998/11/19 | 364 | 364 | 360 | 363 | 9,000 |
1998/11/18 | 367 | 367 | 355 | 355 | 4,000 |
1998/11/17 | 360 | 365 | 360 | 365 | 7,000 |
1998/11/16 | 364 | 364 | 359 | 360 | 5,000 |
1998/11/13 | 349 | 349 | 349 | 349 | 7,000 |
1998/11/12 | 357 | 357 | 349 | 349 | 7,000 |
1998/11/11 | 350 | 350 | 346 | 346 | 5,000 |
1998/11/10 | 360 | 364 | 355 | 355 | 3,000 |
1998/11/09 | 345 | 359 | 345 | 359 | 3,000 |
1998/11/06 | 348 | 348 | 345 | 345 | 6,000 |
1998/11/05 | 353 | 353 | 352 | 352 | 6,000 |
1998/11/04 | 365 | 365 | 344 | 350 | 16,000 |
1998/11/02 | 366 | 366 | 342 | 342 | 10,000 |
1998/10/30 | 341 | 341 | 340 | 341 | 5,000 |
1998/10/29 | 340 | 345 | 340 | 340 | 13,000 |
1998/10/28 | 340 | 341 | 340 | 340 | 20,000 |
1998/10/27 | 343 | 343 | 340 | 340 | 6,000 |
1998/10/26 | 345 | 345 | 342 | 342 | 5,000 |
1998/10/23 | 365 | 370 | 331 | 345 | 27,000 |
1998/10/22 | 344 | 344 | 330 | 330 | 18,000 |
1998/10/21 | 336 | 340 | 336 | 340 | 11,000 |
1998/10/20 | 335 | 335 | 335 | 335 | 4,000 |
1998/10/19 | 328 | 331 | 321 | 325 | 14,000 |
1998/10/16 | 330 | 330 | 329 | 329 | 26,000 |
1998/10/15 | 329 | 329 | 318 | 319 | 27,000 |
1998/10/14 | 340 | 340 | 330 | 330 | 15,000 |
1998/10/13 | 360 | 360 | 340 | 340 | 22,000 |
1998/10/12 | 340 | 345 | 340 | 345 | 28,000 |
1998/10/09 | 330 | 340 | 330 | 340 | 20,000 |
1998/10/08 | 383 | 383 | 340 | 340 | 14,000 |
1998/10/07 | 318 | 338 | 318 | 338 | 9,000 |
1998/10/06 | 318 | 319 | 315 | 319 | 11,000 |
1998/10/05 | 314 | 320 | 314 | 319 | 9,000 |
1998/10/02 | 320 | 320 | 311 | 311 | 20,000 |
1998/10/01 | 341 | 341 | 320 | 335 | 31,000 |
1998/09/30 | 340 | 340 | 335 | 340 | 22,000 |
1998/09/29 | 334 | 340 | 330 | 339 | 25,000 |
1998/09/28 | 337 | 338 | 334 | 334 | 10,000 |
1998/09/25 | 339 | 339 | 327 | 327 | 50,000 |
1998/09/24 | 342 | 342 | 335 | 335 | 32,000 |
1998/09/22 | 313 | 318 | 313 | 317 | 25,000 |
1998/09/21 | 311 | 311 | 310 | 310 | 15,000 |
1998/09/18 | 307 | 310 | 307 | 310 | 12,000 |
1998/09/17 | 310 | 310 | 307 | 307 | 20,000 |
1998/09/16 | 310 | 314 | 310 | 310 | 30,000 |
1998/09/14 | 325 | 325 | 310 | 310 | 10,000 |
1998/09/11 | 325 | 325 | 309 | 319 | 30,000 |
1998/09/10 | 330 | 337 | 330 | 330 | 5,000 |
1998/09/09 | 333 | 334 | 330 | 330 | 26,000 |
1998/09/08 | 339 | 344 | 327 | 327 | 10,000 |
1998/09/07 | 324 | 345 | 324 | 345 | 15,000 |
1998/09/04 | 321 | 330 | 316 | 320 | 22,000 |
1998/09/03 | 345 | 345 | 323 | 336 | 44,000 |
1998/09/02 | 353 | 353 | 345 | 348 | 45,000 |
1998/09/01 | 364 | 364 | 346 | 348 | 9,000 |
1998/08/31 | 345 | 351 | 345 | 351 | 12,000 |
1998/08/28 | 370 | 370 | 365 | 365 | 6,000 |
1998/08/27 | 370 | 370 | 368 | 369 | 7,000 |
1998/08/26 | 380 | 380 | 366 | 369 | 25,000 |
1998/08/25 | 386 | 386 | 386 | 386 | 8,000 |
1998/08/24 | 390 | 391 | 370 | 371 | 15,000 |
1998/08/21 | 391 | 391 | 390 | 390 | 4,000 |
1998/08/20 | 390 | 400 | 390 | 400 | 3,000 |
1998/08/19 | 393 | 393 | 390 | 390 | 6,000 |
1998/08/18 | 390 | 390 | 390 | 390 | 8,000 |
1998/08/17 | 400 | 405 | 380 | 380 | 7,000 |
1998/08/14 | 380 | 401 | 380 | 390 | 15,000 |
1998/08/13 | 380 | 390 | 380 | 385 | 18,000 |
1998/08/12 | 380 | 381 | 375 | 380 | 23,000 |
1998/08/11 | 400 | 400 | 399 | 399 | 4,000 |
1998/08/10 | 410 | 410 | 400 | 400 | 10,000 |
1998/08/07 | 408 | 408 | 408 | 408 | 1,000 |
1998/08/06 | 410 | 410 | 408 | 410 | 21,000 |
1998/08/05 | 415 | 415 | 409 | 409 | 15,000 |
1998/08/04 | 420 | 420 | 418 | 418 | 7,000 |
1998/08/03 | 425 | 427 | 420 | 420 | 18,000 |
1998/07/31 | 420 | 430 | 417 | 421 | 19,000 |
1998/07/30 | 420 | 420 | 417 | 417 | 9,000 |
1998/07/29 | 416 | 420 | 410 | 410 | 17,000 |
1998/07/28 | 425 | 425 | 419 | 421 | 11,000 |
1998/07/27 | 430 | 430 | 427 | 427 | 6,000 |
1998/07/24 | 436 | 436 | 425 | 425 | 11,000 |
1998/07/23 | 430 | 430 | 426 | 428 | 15,000 |
1998/07/22 | 431 | 435 | 428 | 435 | 26,000 |
1998/07/21 | 443 | 443 | 430 | 430 | 8,000 |
1998/07/17 | 438 | 438 | 429 | 429 | 29,000 |
1998/07/16 | 435 | 438 | 433 | 438 | 8,000 |
1998/07/15 | 438 | 440 | 433 | 433 | 17,000 |
1998/07/14 | 438 | 438 | 433 | 438 | 10,000 |
1998/07/13 | 429 | 430 | 426 | 430 | 21,000 |
1998/07/10 | 450 | 450 | 439 | 440 | 22,000 |
1998/07/09 | 458 | 458 | 446 | 447 | 11,000 |
1998/07/08 | 460 | 460 | 455 | 455 | 24,000 |
1998/07/07 | 460 | 465 | 457 | 460 | 57,000 |
1998/07/06 | 439 | 455 | 439 | 455 | 92,000 |
1998/07/03 | 440 | 440 | 430 | 435 | 21,000 |
1998/07/02 | 436 | 449 | 436 | 440 | 53,000 |
1998/07/01 | 432 | 435 | 430 | 432 | 73,000 |
1998/06/30 | 430 | 430 | 425 | 430 | 23,000 |
1998/06/29 | 415 | 435 | 415 | 430 | 5,000 |
1998/06/26 | 429 | 429 | 411 | 411 | 9,000 |
1998/06/25 | 425 | 429 | 415 | 429 | 13,000 |
1998/06/24 | 418 | 420 | 412 | 420 | 21,000 |
1998/06/23 | 428 | 428 | 428 | 428 | 3,000 |
1998/06/22 | 411 | 428 | 411 | 428 | 2,000 |
1998/06/19 | 425 | 425 | 411 | 411 | 4,000 |
1998/06/18 | 435 | 435 | 430 | 430 | 6,000 |
1998/06/17 | 406 | 406 | 406 | 406 | 1,000 |
1998/06/16 | 417 | 417 | 405 | 405 | 8,000 |
1998/06/15 | 416 | 427 | 416 | 427 | 6,000 |
1998/06/12 | 406 | 417 | 401 | 417 | 25,000 |
1998/06/11 | 439 | 439 | 416 | 416 | 17,000 |
1998/06/10 | 450 | 450 | 425 | 425 | 9,000 |
1998/06/09 | 445 | 445 | 445 | 445 | 2,000 |
1998/06/08 | 453 | 453 | 450 | 450 | 2,000 |
1998/06/05 | 465 | 465 | 448 | 448 | 5,000 |
1998/06/04 | 450 | 451 | 450 | 451 | 5,000 |
1998/06/03 | 465 | 470 | 450 | 469 | 33,000 |
1998/06/02 | 462 | 462 | 455 | 455 | 3,000 |
1998/06/01 | 462 | 462 | 462 | 462 | 2,000 |
1998/05/29 | 456 | 459 | 455 | 457 | 9,000 |
1998/05/28 | 454 | 459 | 454 | 456 | 14,000 |
1998/05/27 | 460 | 460 | 454 | 454 | 16,000 |
1998/05/26 | 465 | 470 | 460 | 461 | 15,000 |
1998/05/25 | 479 | 485 | 465 | 465 | 13,000 |
1998/05/22 | 456 | 460 | 456 | 459 | 11,000 |
1998/05/21 | 454 | 454 | 454 | 454 | 3,000 |
1998/05/20 | 451 | 468 | 450 | 453 | 11,000 |
1998/05/19 | 471 | 471 | 452 | 453 | 12,000 |
1998/05/18 | 455 | 470 | 455 | 470 | 5,000 |
1998/05/15 | 450 | 450 | 446 | 450 | 11,000 |
1998/05/14 | 467 | 467 | 445 | 446 | 18,000 |
1998/05/13 | 470 | 470 | 464 | 466 | 9,000 |
1998/05/12 | 476 | 480 | 471 | 480 | 7,000 |
1998/05/11 | 475 | 480 | 475 | 478 | 11,000 |
1998/05/08 | 490 | 490 | 480 | 480 | 8,000 |
1998/05/07 | 476 | 481 | 476 | 478 | 10,000 |
1998/05/06 | 510 | 510 | 485 | 485 | 25,000 |
1998/05/01 | 490 | 501 | 490 | 501 | 22,000 |
1998/04/30 | 504 | 508 | 480 | 480 | 52,000 |
1998/04/28 | 500 | 510 | 494 | 494 | 36,000 |
1998/04/27 | 528 | 530 | 512 | 524 | 75,000 |
1998/04/24 | 505 | 538 | 491 | 525 | 313,000 |
1998/04/23 | 483 | 511 | 478 | 505 | 192,000 |
1998/04/22 | 463 | 490 | 463 | 478 | 147,000 |
1998/04/21 | 430 | 467 | 430 | 453 | 79,000 |
1998/04/20 | 430 | 430 | 421 | 426 | 11,000 |
1998/04/17 | 430 | 435 | 425 | 435 | 22,000 |
1998/04/16 | 435 | 435 | 405 | 405 | 9,000 |
1998/04/15 | 435 | 445 | 435 | 445 | 15,000 |
1998/04/14 | 435 | 440 | 435 | 435 | 14,000 |
1998/04/13 | 444 | 444 | 435 | 435 | 17,000 |
1998/04/10 | 434 | 436 | 429 | 429 | 11,000 |
1998/04/09 | 416 | 424 | 415 | 424 | 13,000 |
1998/04/08 | 407 | 408 | 407 | 408 | 18,000 |
1998/04/07 | 395 | 405 | 395 | 395 | 22,000 |
1998/04/06 | 391 | 400 | 391 | 395 | 29,000 |
1998/04/03 | 390 | 400 | 390 | 396 | 11,000 |
1998/04/02 | 426 | 426 | 398 | 398 | 20,000 |
1998/04/01 | 450 | 450 | 430 | 435 | 4,000 |
1998/03/31 | 460 | 461 | 450 | 450 | 42,000 |
1998/03/30 | 445 | 459 | 440 | 458 | 53,000 |
1998/03/27 | 457 | 458 | 440 | 440 | 21,000 |
1998/03/26 | 425 | 460 | 420 | 460 | 71,000 |
1998/03/25 | 424 | 430 | 420 | 420 | 34,000 |
1998/03/24 | 425 | 425 | 418 | 423 | 4,000 |
1998/03/23 | 413 | 425 | 413 | 425 | 22,000 |
1998/03/20 | 412 | 413 | 412 | 413 | 6,000 |
1998/03/19 | 413 | 417 | 413 | 417 | 5,000 |
1998/03/18 | 423 | 423 | 422 | 422 | 4,000 |
1998/03/16 | 425 | 425 | 412 | 412 | 9,000 |
1998/03/13 | 412 | 422 | 412 | 418 | 8,000 |
1998/03/12 | 420 | 428 | 420 | 425 | 3,000 |
1998/03/11 | 421 | 429 | 420 | 420 | 28,000 |
1998/03/10 | 415 | 420 | 415 | 420 | 18,000 |
1998/03/09 | 411 | 420 | 411 | 412 | 10,000 |
1998/03/06 | 411 | 411 | 409 | 411 | 24,000 |
1998/03/05 | 416 | 416 | 415 | 415 | 17,000 |
1998/03/04 | 418 | 418 | 416 | 416 | 9,000 |
1998/03/03 | 420 | 420 | 418 | 418 | 10,000 |
1998/03/02 | 410 | 415 | 410 | 415 | 6,000 |
1998/02/27 | 410 | 410 | 410 | 410 | 3,000 |
1998/02/26 | 410 | 411 | 410 | 410 | 13,000 |
1998/02/25 | 410 | 410 | 400 | 400 | 18,000 |
1998/02/24 | 410 | 410 | 409 | 409 | 2,000 |
1998/02/23 | 395 | 400 | 395 | 400 | 6,000 |
1998/02/20 | 399 | 399 | 398 | 398 | 6,000 |
1998/02/19 | 404 | 404 | 397 | 400 | 7,000 |
1998/02/18 | 410 | 410 | 405 | 405 | 2,000 |
1998/02/17 | 405 | 405 | 405 | 405 | 1,000 |
1998/02/16 | 410 | 410 | 405 | 405 | 8,000 |
1998/02/13 | 431 | 434 | 420 | 434 | 12,000 |
1998/02/12 | 442 | 442 | 437 | 437 | 37,000 |
1998/02/10 | 440 | 440 | 432 | 437 | 29,000 |
1998/02/09 | 424 | 430 | 422 | 430 | 58,000 |
1998/02/06 | 420 | 420 | 410 | 420 | 22,000 |
1998/02/05 | 396 | 410 | 396 | 410 | 24,000 |
1998/02/04 | 395 | 400 | 395 | 395 | 9,000 |
1998/02/03 | 400 | 405 | 390 | 395 | 36,000 |
1998/02/02 | 404 | 404 | 390 | 390 | 15,000 |
1998/01/30 | 410 | 413 | 380 | 410 | 23,000 |
1998/01/29 | 428 | 439 | 409 | 409 | 52,000 |
1998/01/28 | 420 | 440 | 420 | 429 | 47,000 |
1998/01/27 | 409 | 425 | 406 | 425 | 76,000 |
1998/01/26 | 360 | 400 | 360 | 397 | 39,000 |
1998/01/23 | 346 | 359 | 345 | 359 | 21,000 |
1998/01/22 | 351 | 360 | 341 | 350 | 22,000 |
1998/01/21 | 331 | 351 | 331 | 350 | 60,000 |
1998/01/20 | 330 | 330 | 330 | 330 | 16,000 |
1998/01/19 | 294 | 310 | 294 | 300 | 32,000 |
1998/01/16 | 260 | 285 | 260 | 284 | 44,000 |
1998/01/14 | 260 | 270 | 257 | 260 | 14,000 |
1998/01/13 | 263 | 264 | 260 | 260 | 35,000 |
1998/01/12 | 263 | 263 | 263 | 263 | 2,000 |
1998/01/09 | 275 | 275 | 270 | 270 | 23,000 |
1998/01/08 | 280 | 283 | 280 | 280 | 13,000 |
1998/01/07 | 275 | 275 | 275 | 275 | 1,000 |
1998/01/06 | 275 | 275 | 275 | 275 | 9,000 |
1998/01/05 | 295 | 295 | 295 | 295 | 1,000 |