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 |
---|---|---|---|---|---|
2000/12/29 | 340 | 340 | 340 | 340 | 1,000 |
2000/12/28 | 342 | 342 | 341 | 341 | 5,000 |
2000/12/27 | 340 | 342 | 340 | 342 | 7,000 |
2000/12/26 | 350 | 350 | 345 | 345 | 7,000 |
2000/12/25 | 352 | 352 | 331 | 335 | 15,000 |
2000/12/22 | 331 | 336 | 330 | 336 | 5,000 |
2000/12/21 | 329 | 330 | 329 | 330 | 3,000 |
2000/12/20 | 330 | 339 | 328 | 339 | 8,000 |
2000/12/19 | 345 | 345 | 340 | 340 | 3,000 |
2000/12/18 | 350 | 350 | 330 | 336 | 10,000 |
2000/12/15 | 352 | 352 | 352 | 352 | 4,000 |
2000/12/14 | 360 | 360 | 357 | 359 | 6,000 |
2000/12/13 | 351 | 352 | 351 | 352 | 22,000 |
2000/12/12 | 353 | 353 | 352 | 352 | 9,000 |
2000/12/11 | 355 | 355 | 350 | 353 | 8,000 |
2000/12/08 | 344 | 355 | 344 | 355 | 18,000 |
2000/12/07 | 355 | 356 | 355 | 356 | 3,000 |
2000/12/06 | 355 | 370 | 355 | 365 | 13,000 |
2000/12/05 | 369 | 369 | 360 | 360 | 23,000 |
2000/12/04 | 344 | 345 | 344 | 345 | 4,000 |
2000/12/01 | 344 | 344 | 336 | 344 | 6,000 |
2000/11/30 | 340 | 340 | 335 | 336 | 4,000 |
2000/11/29 | 345 | 345 | 335 | 335 | 8,000 |
2000/11/28 | 336 | 336 | 336 | 336 | 2,000 |
2000/11/27 | 350 | 350 | 335 | 335 | 4,000 |
2000/11/24 | 340 | 340 | 330 | 330 | 14,000 |
2000/11/22 | 340 | 340 | 337 | 337 | 5,000 |
2000/11/21 | 328 | 328 | 321 | 323 | 5,000 |
2000/11/20 | 330 | 330 | 328 | 328 | 11,000 |
2000/11/17 | 340 | 340 | 331 | 331 | 13,000 |
2000/11/16 | 331 | 331 | 331 | 331 | 3,000 |
2000/11/15 | 340 | 340 | 330 | 331 | 4,000 |
2000/11/14 | 330 | 340 | 330 | 340 | 3,000 |
2000/11/13 | 340 | 340 | 325 | 325 | 9,000 |
2000/11/10 | 350 | 350 | 340 | 340 | 4,000 |
2000/11/09 | 350 | 350 | 345 | 345 | 9,000 |
2000/11/08 | 336 | 345 | 335 | 345 | 9,000 |
2000/11/07 | 336 | 338 | 335 | 335 | 4,000 |
2000/11/06 | 332 | 336 | 332 | 336 | 5,000 |
2000/11/02 | 331 | 338 | 331 | 332 | 3,000 |
2000/11/01 | 345 | 345 | 330 | 330 | 8,000 |
2000/10/31 | 333 | 345 | 326 | 345 | 12,000 |
2000/10/30 | 336 | 336 | 335 | 336 | 4,000 |
2000/10/27 | 335 | 339 | 335 | 336 | 13,000 |
2000/10/26 | 335 | 335 | 335 | 335 | 6,000 |
2000/10/25 | 341 | 341 | 337 | 337 | 18,000 |
2000/10/24 | 340 | 340 | 335 | 337 | 25,000 |
2000/10/23 | 350 | 350 | 340 | 340 | 7,000 |
2000/10/20 | 345 | 348 | 345 | 348 | 23,000 |
2000/10/19 | 345 | 345 | 345 | 345 | 2,000 |
2000/10/18 | 350 | 351 | 350 | 350 | 17,000 |
2000/10/17 | 350 | 350 | 350 | 350 | 3,000 |
2000/10/16 | 348 | 348 | 345 | 348 | 5,000 |
2000/10/13 | 354 | 354 | 353 | 353 | 3,000 |
2000/10/12 | 356 | 356 | 356 | 356 | 4,000 |
2000/10/10 | 363 | 363 | 360 | 360 | 4,000 |
2000/10/06 | 357 | 358 | 357 | 358 | 4,000 |
2000/10/05 | 355 | 357 | 355 | 357 | 6,000 |
2000/10/04 | 359 | 364 | 359 | 364 | 10,000 |
2000/10/03 | 364 | 364 | 364 | 364 | 2,000 |
2000/10/02 | 364 | 364 | 364 | 364 | 5,000 |
2000/09/29 | 364 | 364 | 351 | 364 | 17,000 |
2000/09/28 | 364 | 364 | 356 | 356 | 8,000 |
2000/09/27 | 366 | 366 | 360 | 365 | 13,000 |
2000/09/26 | 374 | 374 | 366 | 366 | 5,000 |
2000/09/25 | 380 | 380 | 371 | 380 | 18,000 |
2000/09/22 | 366 | 370 | 366 | 370 | 19,000 |
2000/09/21 | 365 | 375 | 363 | 375 | 14,000 |
2000/09/20 | 374 | 374 | 365 | 374 | 5,000 |
2000/09/19 | 361 | 379 | 354 | 379 | 14,000 |
2000/09/18 | 361 | 361 | 360 | 360 | 7,000 |
2000/09/14 | 361 | 363 | 361 | 363 | 6,000 |
2000/09/13 | 365 | 370 | 363 | 368 | 7,000 |
2000/09/12 | 365 | 365 | 365 | 365 | 4,000 |
2000/09/11 | 365 | 366 | 365 | 365 | 6,000 |
2000/09/08 | 371 | 376 | 366 | 366 | 8,000 |
2000/09/07 | 365 | 370 | 361 | 370 | 7,000 |
2000/09/06 | 370 | 370 | 361 | 361 | 8,000 |
2000/09/05 | 370 | 370 | 370 | 370 | 7,000 |
2000/09/04 | 389 | 389 | 388 | 388 | 3,000 |
2000/09/01 | 370 | 380 | 370 | 380 | 20,000 |
2000/08/31 | 381 | 382 | 381 | 382 | 2,000 |
2000/08/30 | 391 | 396 | 380 | 380 | 18,000 |
2000/08/29 | 390 | 390 | 385 | 385 | 6,000 |
2000/08/28 | 370 | 390 | 370 | 373 | 12,000 |
2000/08/25 | 395 | 396 | 365 | 365 | 14,000 |
2000/08/24 | 365 | 365 | 365 | 365 | 2,000 |
2000/08/23 | 365 | 366 | 364 | 366 | 20,000 |
2000/08/22 | 369 | 370 | 365 | 368 | 9,000 |
2000/08/21 | 366 | 366 | 366 | 366 | 8,000 |
2000/08/18 | 365 | 365 | 365 | 365 | 5,000 |
2000/08/17 | 370 | 370 | 365 | 365 | 5,000 |
2000/08/16 | 368 | 368 | 365 | 366 | 10,000 |
2000/08/15 | 372 | 372 | 365 | 365 | 8,000 |
2000/08/14 | 370 | 375 | 369 | 370 | 7,000 |
2000/08/11 | 369 | 369 | 369 | 369 | 2,000 |
2000/08/10 | 379 | 379 | 369 | 369 | 3,000 |
2000/08/09 | 370 | 371 | 369 | 369 | 16,000 |
2000/08/08 | 371 | 371 | 370 | 370 | 5,000 |
2000/08/07 | 372 | 372 | 370 | 371 | 11,000 |
2000/08/04 | 366 | 372 | 366 | 372 | 5,000 |
2000/08/03 | 379 | 379 | 371 | 372 | 10,000 |
2000/08/02 | 390 | 390 | 380 | 380 | 5,000 |
2000/08/01 | 370 | 385 | 370 | 385 | 7,000 |
2000/07/31 | 348 | 375 | 348 | 375 | 10,000 |
2000/07/28 | 395 | 396 | 388 | 388 | 21,000 |
2000/07/27 | 396 | 396 | 395 | 396 | 23,000 |
2000/07/26 | 398 | 398 | 396 | 397 | 16,000 |
2000/07/25 | 406 | 406 | 396 | 396 | 25,000 |
2000/07/24 | 406 | 406 | 396 | 396 | 13,000 |
2000/07/21 | 400 | 401 | 400 | 400 | 11,000 |
2000/07/19 | 401 | 403 | 400 | 403 | 12,000 |
2000/07/18 | 410 | 410 | 401 | 401 | 42,000 |
2000/07/17 | 408 | 413 | 403 | 409 | 38,000 |
2000/07/14 | 403 | 408 | 403 | 408 | 15,000 |
2000/07/13 | 403 | 405 | 403 | 403 | 24,000 |
2000/07/12 | 410 | 410 | 406 | 407 | 12,000 |
2000/07/11 | 415 | 415 | 410 | 410 | 17,000 |
2000/07/10 | 410 | 415 | 410 | 415 | 4,000 |
2000/07/07 | 416 | 418 | 415 | 418 | 23,000 |
2000/07/06 | 415 | 420 | 410 | 413 | 13,000 |
2000/07/05 | 419 | 420 | 415 | 415 | 24,000 |
2000/07/04 | 419 | 419 | 415 | 415 | 24,000 |
2000/07/03 | 421 | 421 | 413 | 413 | 32,000 |
2000/06/30 | 402 | 405 | 401 | 401 | 13,000 |
2000/06/29 | 402 | 404 | 402 | 402 | 7,000 |
2000/06/28 | 400 | 402 | 399 | 402 | 14,000 |
2000/06/27 | 400 | 400 | 400 | 400 | 13,000 |
2000/06/26 | 412 | 412 | 402 | 402 | 6,000 |
2000/06/23 | 419 | 419 | 412 | 412 | 10,000 |
2000/06/22 | 407 | 410 | 399 | 401 | 9,000 |
2000/06/21 | 402 | 404 | 398 | 404 | 20,000 |
2000/06/20 | 407 | 407 | 400 | 402 | 18,000 |
2000/06/19 | 420 | 420 | 419 | 420 | 13,000 |
2000/06/16 | 422 | 422 | 420 | 420 | 14,000 |
2000/06/15 | 422 | 424 | 422 | 422 | 19,000 |
2000/06/14 | 416 | 429 | 416 | 422 | 23,000 |
2000/06/13 | 410 | 416 | 406 | 407 | 39,000 |
2000/06/12 | 400 | 405 | 399 | 402 | 10,000 |
2000/06/09 | 396 | 397 | 395 | 397 | 8,000 |
2000/06/08 | 393 | 395 | 393 | 393 | 22,000 |
2000/06/07 | 394 | 395 | 394 | 395 | 12,000 |
2000/06/06 | 395 | 395 | 392 | 394 | 12,000 |
2000/06/05 | 392 | 399 | 392 | 398 | 12,000 |
2000/06/02 | 391 | 400 | 391 | 400 | 14,000 |
2000/06/01 | 398 | 398 | 391 | 396 | 4,000 |
2000/05/31 | 400 | 400 | 396 | 400 | 4,000 |
2000/05/30 | 402 | 410 | 400 | 400 | 11,000 |
2000/05/29 | 409 | 409 | 402 | 402 | 7,000 |
2000/05/26 | 394 | 410 | 387 | 387 | 22,000 |
2000/05/25 | 410 | 410 | 394 | 394 | 16,000 |
2000/05/24 | 400 | 400 | 391 | 396 | 17,000 |
2000/05/23 | 408 | 408 | 400 | 400 | 6,000 |
2000/05/22 | 400 | 400 | 400 | 400 | 10,000 |
2000/05/19 | 401 | 409 | 400 | 409 | 22,000 |
2000/05/18 | 410 | 410 | 400 | 405 | 15,000 |
2000/05/17 | 408 | 410 | 408 | 409 | 13,000 |
2000/05/16 | 405 | 405 | 400 | 405 | 7,000 |
2000/05/15 | 400 | 401 | 400 | 401 | 5,000 |
2000/05/12 | 400 | 400 | 397 | 397 | 9,000 |
2000/05/11 | 398 | 398 | 398 | 398 | 3,000 |
2000/05/10 | 401 | 401 | 400 | 400 | 11,000 |
2000/05/09 | 403 | 404 | 401 | 404 | 7,000 |
2000/05/08 | 396 | 403 | 396 | 403 | 7,000 |
2000/05/02 | 395 | 408 | 395 | 401 | 11,000 |
2000/05/01 | 399 | 410 | 394 | 410 | 14,000 |
2000/04/28 | 392 | 394 | 392 | 394 | 19,000 |
2000/04/27 | 392 | 393 | 391 | 392 | 29,000 |
2000/04/26 | 391 | 398 | 391 | 398 | 36,000 |
2000/04/25 | 400 | 401 | 400 | 401 | 45,000 |
2000/04/24 | 400 | 404 | 400 | 400 | 34,000 |
2000/04/21 | 402 | 404 | 400 | 400 | 22,000 |
2000/04/20 | 402 | 404 | 402 | 403 | 9,000 |
2000/04/19 | 404 | 404 | 400 | 400 | 13,000 |
2000/04/18 | 402 | 408 | 400 | 400 | 42,000 |
2000/04/17 | 402 | 407 | 400 | 400 | 58,000 |
2000/04/14 | 415 | 415 | 412 | 412 | 22,000 |
2000/04/13 | 412 | 415 | 412 | 415 | 30,000 |
2000/04/12 | 412 | 413 | 412 | 413 | 7,000 |
2000/04/11 | 420 | 420 | 412 | 412 | 12,000 |
2000/04/10 | 412 | 412 | 410 | 411 | 6,000 |
2000/04/07 | 410 | 420 | 407 | 412 | 26,000 |
2000/04/06 | 410 | 410 | 407 | 408 | 18,000 |
2000/04/05 | 406 | 408 | 406 | 407 | 11,000 |
2000/04/04 | 411 | 411 | 405 | 405 | 18,000 |
2000/04/03 | 410 | 411 | 410 | 411 | 20,000 |
2000/03/31 | 411 | 411 | 410 | 410 | 9,000 |
2000/03/30 | 420 | 425 | 417 | 417 | 18,000 |
2000/03/29 | 420 | 420 | 420 | 420 | 10,000 |
2000/03/28 | 426 | 430 | 424 | 430 | 23,000 |
2000/03/27 | 410 | 425 | 410 | 425 | 22,000 |
2000/03/24 | 430 | 430 | 405 | 410 | 20,000 |
2000/03/23 | 403 | 410 | 403 | 405 | 11,000 |
2000/03/22 | 403 | 405 | 403 | 404 | 10,000 |
2000/03/21 | 404 | 404 | 403 | 403 | 13,000 |
2000/03/17 | 409 | 410 | 409 | 409 | 13,000 |
2000/03/16 | 400 | 400 | 400 | 400 | 12,000 |
2000/03/15 | 409 | 409 | 401 | 409 | 11,000 |
2000/03/14 | 401 | 401 | 400 | 400 | 4,000 |
2000/03/13 | 412 | 412 | 400 | 400 | 32,000 |
2000/03/10 | 420 | 420 | 400 | 400 | 57,000 |
2000/03/09 | 412 | 413 | 410 | 410 | 16,000 |
2000/03/08 | 412 | 420 | 410 | 412 | 12,000 |
2000/03/07 | 419 | 422 | 418 | 422 | 17,000 |
2000/03/06 | 400 | 426 | 400 | 409 | 39,000 |
2000/03/03 | 399 | 399 | 391 | 399 | 46,000 |
2000/03/02 | 396 | 400 | 396 | 400 | 54,000 |
2000/03/01 | 404 | 404 | 397 | 400 | 11,000 |
2000/02/29 | 395 | 405 | 395 | 405 | 9,000 |
2000/02/28 | 398 | 408 | 390 | 393 | 28,000 |
2000/02/25 | 420 | 420 | 390 | 405 | 26,000 |
2000/02/24 | 410 | 420 | 400 | 420 | 13,000 |
2000/02/23 | 381 | 410 | 381 | 393 | 16,000 |
2000/02/22 | 390 | 395 | 376 | 376 | 22,000 |
2000/02/21 | 404 | 404 | 389 | 390 | 26,000 |
2000/02/18 | 404 | 405 | 403 | 403 | 22,000 |
2000/02/17 | 403 | 410 | 403 | 403 | 23,000 |
2000/02/16 | 411 | 412 | 403 | 409 | 24,000 |
2000/02/15 | 407 | 412 | 405 | 406 | 23,000 |
2000/02/14 | 410 | 412 | 408 | 408 | 16,000 |
2000/02/10 | 427 | 427 | 420 | 420 | 17,000 |
2000/02/09 | 423 | 426 | 420 | 421 | 23,000 |
2000/02/08 | 436 | 437 | 425 | 425 | 12,000 |
2000/02/07 | 430 | 437 | 420 | 421 | 34,000 |
2000/02/04 | 447 | 447 | 431 | 439 | 10,000 |
2000/02/03 | 461 | 470 | 450 | 450 | 40,000 |
2000/02/02 | 454 | 470 | 442 | 468 | 42,000 |
2000/02/01 | 427 | 445 | 425 | 445 | 28,000 |
2000/01/31 | 420 | 430 | 420 | 425 | 39,000 |
2000/01/28 | 452 | 453 | 440 | 440 | 33,000 |
2000/01/27 | 460 | 469 | 455 | 457 | 20,000 |
2000/01/26 | 470 | 475 | 457 | 457 | 58,000 |
2000/01/25 | 453 | 490 | 453 | 455 | 140,000 |
2000/01/24 | 450 | 450 | 436 | 440 | 30,000 |
2000/01/21 | 458 | 458 | 436 | 442 | 49,000 |
2000/01/20 | 494 | 494 | 460 | 463 | 158,000 |
2000/01/19 | 460 | 480 | 444 | 480 | 179,000 |
2000/01/18 | 425 | 460 | 425 | 460 | 68,000 |
2000/01/17 | 425 | 425 | 420 | 423 | 29,000 |
2000/01/14 | 414 | 415 | 406 | 410 | 10,000 |
2000/01/13 | 400 | 410 | 394 | 400 | 64,000 |
2000/01/12 | 408 | 408 | 405 | 405 | 10,000 |
2000/01/11 | 417 | 417 | 415 | 415 | 4,000 |
2000/01/07 | 414 | 415 | 395 | 397 | 29,000 |
2000/01/06 | 406 | 418 | 406 | 415 | 15,000 |
2000/01/05 | 420 | 420 | 395 | 395 | 31,000 |
2000/01/04 | 410 | 410 | 401 | 405 | 10,000 |