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 |
---|---|---|---|---|---|
1999/12/30 | 405 | 405 | 381 | 381 | 21,000 |
1999/12/29 | 409 | 409 | 400 | 405 | 10,000 |
1999/12/28 | 400 | 410 | 400 | 410 | 12,000 |
1999/12/27 | 395 | 400 | 395 | 400 | 17,000 |
1999/12/24 | 399 | 399 | 379 | 394 | 29,000 |
1999/12/22 | 364 | 379 | 360 | 379 | 28,000 |
1999/12/21 | 360 | 378 | 360 | 364 | 31,000 |
1999/12/20 | 370 | 370 | 360 | 360 | 53,000 |
1999/12/17 | 370 | 371 | 360 | 365 | 27,000 |
1999/12/16 | 386 | 389 | 371 | 376 | 29,000 |
1999/12/15 | 398 | 398 | 393 | 397 | 19,000 |
1999/12/14 | 405 | 405 | 392 | 392 | 32,000 |
1999/12/13 | 420 | 420 | 410 | 410 | 12,000 |
1999/12/10 | 411 | 411 | 410 | 410 | 19,000 |
1999/12/09 | 418 | 418 | 400 | 401 | 37,000 |
1999/12/08 | 428 | 428 | 420 | 423 | 12,000 |
1999/12/07 | 430 | 430 | 420 | 428 | 7,000 |
1999/12/06 | 430 | 430 | 421 | 430 | 21,000 |
1999/12/03 | 430 | 430 | 410 | 410 | 21,000 |
1999/12/02 | 445 | 445 | 423 | 433 | 10,000 |
1999/12/01 | 413 | 439 | 413 | 425 | 26,000 |
1999/11/30 | 411 | 420 | 410 | 412 | 9,000 |
1999/11/29 | 400 | 419 | 400 | 411 | 13,000 |
1999/11/26 | 415 | 420 | 415 | 416 | 13,000 |
1999/11/25 | 425 | 425 | 415 | 415 | 18,000 |
1999/11/24 | 431 | 431 | 420 | 420 | 8,000 |
1999/11/22 | 420 | 430 | 415 | 430 | 15,000 |
1999/11/19 | 423 | 429 | 420 | 420 | 15,000 |
1999/11/18 | 460 | 460 | 440 | 443 | 25,000 |
1999/11/17 | 419 | 448 | 415 | 431 | 14,000 |
1999/11/16 | 412 | 420 | 410 | 419 | 37,000 |
1999/11/15 | 415 | 417 | 410 | 410 | 20,000 |
1999/11/12 | 419 | 449 | 415 | 449 | 23,000 |
1999/11/11 | 450 | 451 | 422 | 429 | 37,000 |
1999/11/10 | 450 | 453 | 450 | 450 | 28,000 |
1999/11/09 | 461 | 465 | 459 | 464 | 16,000 |
1999/11/08 | 480 | 480 | 466 | 466 | 24,000 |
1999/11/05 | 480 | 481 | 475 | 481 | 46,000 |
1999/11/04 | 451 | 467 | 451 | 465 | 17,000 |
1999/11/02 | 455 | 455 | 441 | 448 | 19,000 |
1999/11/01 | 467 | 467 | 455 | 460 | 21,000 |
1999/10/29 | 487 | 487 | 466 | 480 | 40,000 |
1999/10/28 | 490 | 490 | 467 | 467 | 63,000 |
1999/10/27 | 481 | 481 | 461 | 480 | 69,000 |
1999/10/26 | 500 | 505 | 480 | 481 | 173,000 |
1999/10/25 | 520 | 520 | 500 | 501 | 303,000 |
1999/10/22 | 440 | 504 | 440 | 502 | 443,000 |
1999/10/21 | 423 | 440 | 423 | 440 | 50,000 |
1999/10/20 | 422 | 428 | 419 | 428 | 20,000 |
1999/10/19 | 417 | 423 | 415 | 423 | 47,000 |
1999/10/18 | 421 | 421 | 410 | 419 | 24,000 |
1999/10/15 | 407 | 412 | 407 | 411 | 15,000 |
1999/10/14 | 405 | 407 | 405 | 406 | 15,000 |
1999/10/13 | 410 | 411 | 407 | 407 | 8,000 |
1999/10/12 | 407 | 410 | 407 | 407 | 9,000 |
1999/10/08 | 415 | 415 | 406 | 406 | 18,000 |
1999/10/07 | 410 | 411 | 401 | 409 | 21,000 |
1999/10/06 | 415 | 415 | 410 | 411 | 19,000 |
1999/10/05 | 424 | 424 | 419 | 419 | 5,000 |
1999/10/04 | 425 | 425 | 424 | 424 | 15,000 |
1999/10/01 | 425 | 425 | 407 | 407 | 16,000 |
1999/09/30 | 420 | 430 | 420 | 430 | 13,000 |
1999/09/29 | 410 | 420 | 405 | 420 | 14,000 |
1999/09/28 | 410 | 411 | 410 | 410 | 23,000 |
1999/09/27 | 427 | 427 | 420 | 420 | 17,000 |
1999/09/24 | 430 | 430 | 421 | 421 | 19,000 |
1999/09/22 | 431 | 431 | 427 | 430 | 18,000 |
1999/09/21 | 440 | 440 | 427 | 430 | 14,000 |
1999/09/20 | 442 | 442 | 430 | 439 | 42,000 |
1999/09/17 | 410 | 426 | 407 | 420 | 27,000 |
1999/09/16 | 401 | 407 | 400 | 407 | 17,000 |
1999/09/14 | 405 | 405 | 401 | 402 | 13,000 |
1999/09/13 | 406 | 406 | 401 | 405 | 28,000 |
1999/09/10 | 420 | 420 | 406 | 406 | 13,000 |
1999/09/09 | 406 | 415 | 406 | 410 | 5,000 |
1999/09/08 | 406 | 406 | 405 | 406 | 12,000 |
1999/09/07 | 420 | 420 | 405 | 405 | 12,000 |
1999/09/06 | 404 | 409 | 404 | 407 | 7,000 |
1999/09/03 | 411 | 415 | 400 | 402 | 29,000 |
1999/09/02 | 421 | 421 | 410 | 410 | 18,000 |
1999/09/01 | 420 | 420 | 411 | 411 | 26,000 |
1999/08/31 | 422 | 429 | 422 | 425 | 12,000 |
1999/08/30 | 423 | 429 | 422 | 429 | 12,000 |
1999/08/27 | 422 | 425 | 422 | 422 | 12,000 |
1999/08/26 | 422 | 423 | 422 | 423 | 2,000 |
1999/08/25 | 425 | 425 | 412 | 415 | 57,000 |
1999/08/24 | 445 | 445 | 420 | 420 | 39,000 |
1999/08/23 | 433 | 438 | 423 | 425 | 26,000 |
1999/08/20 | 430 | 430 | 430 | 430 | 10,000 |
1999/08/18 | 443 | 443 | 435 | 435 | 5,000 |
1999/08/17 | 436 | 441 | 436 | 440 | 10,000 |
1999/08/16 | 429 | 433 | 429 | 433 | 2,000 |
1999/08/13 | 416 | 423 | 416 | 423 | 7,000 |
1999/08/12 | 422 | 422 | 414 | 415 | 7,000 |
1999/08/11 | 420 | 422 | 420 | 422 | 14,000 |
1999/08/10 | 420 | 421 | 420 | 421 | 5,000 |
1999/08/09 | 421 | 426 | 420 | 420 | 7,000 |
1999/08/06 | 430 | 430 | 426 | 426 | 13,000 |
1999/08/05 | 426 | 430 | 425 | 426 | 19,000 |
1999/08/04 | 441 | 441 | 432 | 436 | 10,000 |
1999/08/03 | 440 | 441 | 440 | 441 | 6,000 |
1999/08/02 | 445 | 445 | 440 | 440 | 6,000 |
1999/07/30 | 439 | 440 | 438 | 440 | 11,000 |
1999/07/29 | 440 | 442 | 440 | 440 | 6,000 |
1999/07/28 | 437 | 460 | 437 | 460 | 8,000 |
1999/07/27 | 450 | 450 | 444 | 447 | 6,000 |
1999/07/26 | 450 | 450 | 450 | 450 | 6,000 |
1999/07/23 | 465 | 465 | 455 | 455 | 29,000 |
1999/07/22 | 474 | 475 | 460 | 461 | 23,000 |
1999/07/21 | 470 | 475 | 465 | 475 | 27,000 |
1999/07/19 | 480 | 480 | 473 | 475 | 28,000 |
1999/07/16 | 464 | 465 | 461 | 463 | 31,000 |
1999/07/15 | 462 | 469 | 460 | 460 | 34,000 |
1999/07/14 | 465 | 465 | 460 | 460 | 30,000 |
1999/07/13 | 470 | 475 | 465 | 467 | 45,000 |
1999/07/12 | 470 | 470 | 460 | 465 | 26,000 |
1999/07/09 | 468 | 470 | 460 | 468 | 17,000 |
1999/07/08 | 461 | 469 | 452 | 460 | 27,000 |
1999/07/07 | 470 | 470 | 461 | 461 | 22,000 |
1999/07/06 | 480 | 480 | 463 | 463 | 47,000 |
1999/07/05 | 475 | 480 | 465 | 475 | 63,000 |
1999/07/02 | 475 | 479 | 460 | 460 | 49,000 |
1999/07/01 | 472 | 475 | 462 | 470 | 77,000 |
1999/06/30 | 459 | 465 | 456 | 465 | 21,000 |
1999/06/29 | 460 | 460 | 459 | 459 | 17,000 |
1999/06/28 | 460 | 460 | 460 | 460 | 17,000 |
1999/06/25 | 470 | 470 | 461 | 461 | 24,000 |
1999/06/24 | 470 | 470 | 460 | 465 | 89,000 |
1999/06/23 | 454 | 470 | 450 | 466 | 122,000 |
1999/06/22 | 448 | 454 | 445 | 452 | 33,000 |
1999/06/21 | 441 | 449 | 441 | 449 | 34,000 |
1999/06/18 | 441 | 442 | 438 | 440 | 11,000 |
1999/06/17 | 436 | 438 | 432 | 432 | 22,000 |
1999/06/16 | 431 | 435 | 431 | 435 | 9,000 |
1999/06/15 | 441 | 441 | 440 | 440 | 4,000 |
1999/06/14 | 434 | 435 | 425 | 430 | 44,000 |
1999/06/11 | 430 | 430 | 426 | 430 | 34,000 |
1999/06/10 | 415 | 420 | 415 | 420 | 10,000 |
1999/06/09 | 414 | 415 | 410 | 413 | 18,000 |
1999/06/08 | 413 | 429 | 413 | 429 | 18,000 |
1999/06/07 | 411 | 429 | 411 | 423 | 10,000 |
1999/06/04 | 412 | 412 | 408 | 408 | 9,000 |
1999/06/03 | 413 | 426 | 413 | 422 | 5,000 |
1999/06/02 | 430 | 430 | 411 | 426 | 11,000 |
1999/06/01 | 410 | 410 | 406 | 410 | 16,000 |
1999/05/31 | 410 | 410 | 405 | 405 | 6,000 |
1999/05/28 | 411 | 411 | 410 | 410 | 7,000 |
1999/05/27 | 415 | 416 | 415 | 415 | 6,000 |
1999/05/26 | 420 | 425 | 415 | 415 | 12,000 |
1999/05/25 | 439 | 439 | 421 | 421 | 11,000 |
1999/05/24 | 434 | 440 | 425 | 425 | 17,000 |
1999/05/21 | 411 | 420 | 411 | 417 | 24,000 |
1999/05/20 | 410 | 410 | 400 | 400 | 9,000 |
1999/05/19 | 430 | 430 | 420 | 420 | 12,000 |
1999/05/18 | 436 | 436 | 430 | 430 | 8,000 |
1999/05/17 | 444 | 444 | 437 | 437 | 7,000 |
1999/05/14 | 444 | 444 | 444 | 444 | 2,000 |
1999/05/13 | 445 | 450 | 441 | 441 | 11,000 |
1999/05/12 | 442 | 446 | 440 | 446 | 11,000 |
1999/05/11 | 452 | 452 | 442 | 442 | 20,000 |
1999/05/10 | 452 | 457 | 451 | 452 | 7,000 |
1999/05/07 | 459 | 459 | 451 | 452 | 21,000 |
1999/05/06 | 454 | 459 | 451 | 455 | 13,000 |
1999/04/30 | 454 | 455 | 450 | 450 | 16,000 |
1999/04/28 | 457 | 457 | 451 | 454 | 20,000 |
1999/04/27 | 450 | 454 | 450 | 450 | 30,000 |
1999/04/26 | 441 | 445 | 441 | 445 | 17,000 |
1999/04/23 | 445 | 445 | 440 | 440 | 10,000 |
1999/04/22 | 440 | 440 | 437 | 440 | 21,000 |
1999/04/21 | 447 | 447 | 436 | 440 | 11,000 |
1999/04/20 | 457 | 457 | 450 | 457 | 16,000 |
1999/04/19 | 454 | 458 | 453 | 453 | 27,000 |
1999/04/16 | 458 | 458 | 450 | 450 | 19,000 |
1999/04/15 | 450 | 454 | 450 | 450 | 15,000 |
1999/04/14 | 451 | 455 | 450 | 455 | 38,000 |
1999/04/13 | 460 | 460 | 449 | 451 | 34,000 |
1999/04/12 | 455 | 460 | 450 | 455 | 45,000 |
1999/04/09 | 470 | 475 | 452 | 463 | 72,000 |
1999/04/08 | 440 | 480 | 440 | 463 | 223,000 |
1999/04/07 | 442 | 442 | 430 | 430 | 7,000 |
1999/04/06 | 444 | 445 | 440 | 444 | 36,000 |
1999/04/05 | 415 | 450 | 415 | 445 | 77,000 |
1999/04/02 | 415 | 416 | 411 | 415 | 26,000 |
1999/04/01 | 406 | 418 | 406 | 418 | 76,000 |
1999/03/31 | 404 | 404 | 398 | 400 | 16,000 |
1999/03/30 | 403 | 409 | 394 | 394 | 16,000 |
1999/03/29 | 391 | 405 | 391 | 400 | 29,000 |
1999/03/26 | 410 | 410 | 390 | 390 | 33,000 |
1999/03/25 | 410 | 415 | 398 | 415 | 46,000 |
1999/03/24 | 410 | 410 | 405 | 405 | 29,000 |
1999/03/23 | 396 | 405 | 396 | 405 | 79,000 |
1999/03/19 | 384 | 400 | 384 | 391 | 58,000 |
1999/03/18 | 378 | 382 | 377 | 378 | 37,000 |
1999/03/17 | 370 | 377 | 370 | 377 | 26,000 |
1999/03/16 | 364 | 370 | 364 | 370 | 19,000 |
1999/03/15 | 360 | 366 | 360 | 366 | 22,000 |
1999/03/12 | 369 | 369 | 360 | 360 | 24,000 |
1999/03/11 | 354 | 354 | 351 | 354 | 12,000 |
1999/03/10 | 352 | 360 | 351 | 359 | 27,000 |
1999/03/09 | 362 | 364 | 349 | 349 | 30,000 |
1999/03/08 | 351 | 360 | 351 | 359 | 15,000 |
1999/03/05 | 347 | 350 | 346 | 349 | 20,000 |
1999/03/04 | 348 | 348 | 346 | 346 | 3,000 |
1999/03/03 | 350 | 353 | 350 | 353 | 5,000 |
1999/03/02 | 367 | 367 | 350 | 350 | 12,000 |
1999/03/01 | 353 | 353 | 352 | 352 | 6,000 |
1999/02/26 | 374 | 374 | 349 | 351 | 12,000 |
1999/02/25 | 375 | 375 | 375 | 375 | 11,000 |
1999/02/24 | 345 | 350 | 340 | 350 | 17,000 |
1999/02/23 | 370 | 370 | 360 | 360 | 7,000 |
1999/02/22 | 355 | 360 | 355 | 360 | 2,000 |
1999/02/19 | 351 | 351 | 351 | 351 | 4,000 |
1999/02/18 | 345 | 347 | 345 | 347 | 5,000 |
1999/02/17 | 342 | 342 | 342 | 342 | 10,000 |
1999/02/16 | 348 | 348 | 340 | 340 | 5,000 |
1999/02/15 | 354 | 354 | 350 | 350 | 17,000 |
1999/02/12 | 351 | 352 | 351 | 352 | 4,000 |
1999/02/10 | 363 | 368 | 353 | 353 | 7,000 |
1999/02/09 | 370 | 370 | 360 | 370 | 4,000 |
1999/02/08 | 367 | 367 | 355 | 355 | 15,000 |
1999/02/05 | 352 | 365 | 352 | 365 | 19,000 |
1999/02/04 | 351 | 355 | 351 | 355 | 4,000 |
1999/02/03 | 355 | 355 | 351 | 354 | 13,000 |
1999/02/02 | 355 | 355 | 352 | 354 | 28,000 |
1999/02/01 | 356 | 358 | 355 | 355 | 9,000 |
1999/01/29 | 356 | 356 | 351 | 351 | 6,000 |
1999/01/28 | 360 | 360 | 351 | 351 | 8,000 |
1999/01/27 | 350 | 360 | 350 | 360 | 10,000 |
1999/01/26 | 354 | 355 | 350 | 355 | 19,000 |
1999/01/25 | 360 | 360 | 360 | 360 | 12,000 |
1999/01/22 | 365 | 365 | 365 | 365 | 2,000 |
1999/01/21 | 350 | 355 | 346 | 355 | 5,000 |
1999/01/20 | 354 | 354 | 350 | 350 | 8,000 |
1999/01/19 | 365 | 365 | 355 | 355 | 6,000 |
1999/01/18 | 355 | 356 | 355 | 355 | 7,000 |
1999/01/14 | 350 | 360 | 340 | 360 | 12,000 |
1999/01/13 | 355 | 355 | 351 | 351 | 12,000 |
1999/01/12 | 360 | 360 | 355 | 355 | 2,000 |
1999/01/11 | 366 | 366 | 351 | 366 | 3,000 |
1999/01/08 | 353 | 366 | 351 | 351 | 8,000 |
1999/01/07 | 370 | 370 | 365 | 365 | 7,000 |
1999/01/06 | 370 | 370 | 370 | 370 | 20,000 |
1999/01/05 | 380 | 380 | 368 | 370 | 12,000 |
1999/01/04 | 370 | 370 | 370 | 370 | 1,000 |