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 |
---|---|---|---|---|---|
2002/12/30 | 251 | 251 | 251 | 251 | 1,000 |
2002/12/27 | 256 | 256 | 250 | 250 | 9,000 |
2002/12/26 | 250 | 255 | 250 | 255 | 8,000 |
2002/12/25 | 250 | 252 | 250 | 251 | 25,000 |
2002/12/24 | 250 | 252 | 250 | 250 | 17,000 |
2002/12/20 | 251 | 260 | 250 | 260 | 13,000 |
2002/12/19 | 260 | 260 | 249 | 249 | 24,000 |
2002/12/18 | 260 | 261 | 260 | 261 | 29,000 |
2002/12/17 | 260 | 260 | 260 | 260 | 13,000 |
2002/12/16 | 260 | 262 | 260 | 260 | 20,000 |
2002/12/13 | 261 | 261 | 260 | 260 | 39,000 |
2002/12/12 | 262 | 263 | 262 | 262 | 4,000 |
2002/12/11 | 262 | 265 | 262 | 265 | 6,000 |
2002/12/10 | 261 | 264 | 261 | 262 | 4,000 |
2002/12/09 | 262 | 262 | 261 | 262 | 10,000 |
2002/12/06 | 265 | 265 | 263 | 263 | 4,000 |
2002/12/05 | 268 | 268 | 263 | 264 | 5,000 |
2002/12/04 | 265 | 273 | 265 | 273 | 8,000 |
2002/12/03 | 284 | 284 | 274 | 275 | 34,000 |
2002/12/02 | 277 | 278 | 273 | 275 | 14,000 |
2002/11/29 | 275 | 275 | 272 | 272 | 17,000 |
2002/11/28 | 275 | 275 | 270 | 270 | 9,000 |
2002/11/27 | 280 | 280 | 276 | 276 | 8,000 |
2002/11/26 | 280 | 280 | 278 | 279 | 13,000 |
2002/11/25 | 275 | 279 | 275 | 279 | 15,000 |
2002/11/22 | 269 | 269 | 267 | 267 | 6,000 |
2002/11/21 | 263 | 265 | 262 | 265 | 10,000 |
2002/11/20 | 261 | 269 | 260 | 266 | 24,000 |
2002/11/19 | 260 | 263 | 260 | 263 | 16,000 |
2002/11/18 | 267 | 267 | 260 | 262 | 11,000 |
2002/11/15 | 263 | 265 | 261 | 265 | 18,000 |
2002/11/14 | 266 | 269 | 265 | 269 | 7,000 |
2002/11/13 | 266 | 272 | 266 | 272 | 5,000 |
2002/11/12 | 273 | 273 | 270 | 273 | 6,000 |
2002/11/11 | 276 | 276 | 274 | 274 | 2,000 |
2002/11/08 | 279 | 279 | 273 | 275 | 6,000 |
2002/11/07 | 279 | 279 | 278 | 278 | 9,000 |
2002/11/06 | 282 | 282 | 273 | 280 | 12,000 |
2002/11/05 | 271 | 279 | 271 | 279 | 7,000 |
2002/11/01 | 279 | 279 | 279 | 279 | 3,000 |
2002/10/31 | 280 | 281 | 280 | 280 | 7,000 |
2002/10/30 | 280 | 280 | 275 | 275 | 6,000 |
2002/10/29 | 276 | 276 | 276 | 276 | 2,000 |
2002/10/28 | 284 | 284 | 284 | 284 | 1,000 |
2002/10/25 | 279 | 280 | 276 | 280 | 15,000 |
2002/10/24 | 277 | 278 | 276 | 276 | 10,000 |
2002/10/23 | 278 | 280 | 278 | 280 | 5,000 |
2002/10/22 | 286 | 286 | 280 | 280 | 13,000 |
2002/10/21 | 282 | 282 | 281 | 281 | 8,000 |
2002/10/18 | 279 | 280 | 278 | 280 | 8,000 |
2002/10/17 | 280 | 280 | 279 | 279 | 4,000 |
2002/10/16 | 275 | 275 | 275 | 275 | 2,000 |
2002/10/15 | 274 | 280 | 273 | 275 | 10,000 |
2002/10/11 | 272 | 279 | 271 | 274 | 21,000 |
2002/10/10 | 271 | 280 | 271 | 272 | 8,000 |
2002/10/09 | 274 | 274 | 270 | 270 | 8,000 |
2002/10/08 | 272 | 283 | 272 | 283 | 5,000 |
2002/10/07 | 281 | 281 | 271 | 271 | 4,000 |
2002/10/04 | 281 | 281 | 281 | 281 | 1,000 |
2002/10/03 | 291 | 291 | 286 | 286 | 4,000 |
2002/10/02 | 292 | 292 | 291 | 291 | 2,000 |
2002/10/01 | 289 | 289 | 286 | 286 | 5,000 |
2002/09/30 | 292 | 294 | 292 | 292 | 8,000 |
2002/09/27 | 292 | 292 | 291 | 292 | 8,000 |
2002/09/26 | 291 | 292 | 291 | 292 | 3,000 |
2002/09/25 | 290 | 290 | 290 | 290 | 3,000 |
2002/09/24 | 289 | 293 | 288 | 293 | 20,000 |
2002/09/20 | 292 | 292 | 283 | 284 | 8,000 |
2002/09/19 | 284 | 289 | 284 | 287 | 14,000 |
2002/09/18 | 284 | 284 | 283 | 283 | 7,000 |
2002/09/17 | 286 | 286 | 279 | 285 | 30,000 |
2002/09/13 | 275 | 279 | 274 | 279 | 36,000 |
2002/09/12 | 277 | 280 | 276 | 280 | 16,000 |
2002/09/11 | 280 | 280 | 277 | 277 | 7,000 |
2002/09/10 | 285 | 286 | 284 | 285 | 7,000 |
2002/09/09 | 276 | 277 | 276 | 277 | 2,000 |
2002/09/06 | 275 | 275 | 274 | 274 | 6,000 |
2002/09/05 | 277 | 282 | 275 | 277 | 10,000 |
2002/09/04 | 281 | 281 | 278 | 278 | 11,000 |
2002/09/03 | 283 | 283 | 281 | 281 | 12,000 |
2002/09/02 | 284 | 286 | 283 | 286 | 12,000 |
2002/08/30 | 289 | 289 | 284 | 287 | 11,000 |
2002/08/29 | 297 | 298 | 294 | 298 | 7,000 |
2002/08/28 | 302 | 302 | 292 | 292 | 3,000 |
2002/08/27 | 300 | 301 | 295 | 301 | 6,000 |
2002/08/26 | 295 | 299 | 294 | 294 | 8,000 |
2002/08/23 | 297 | 298 | 287 | 287 | 17,000 |
2002/08/22 | 296 | 296 | 290 | 295 | 13,000 |
2002/08/21 | 295 | 298 | 294 | 294 | 11,000 |
2002/08/20 | 298 | 298 | 285 | 289 | 7,000 |
2002/08/19 | 299 | 299 | 284 | 294 | 9,000 |
2002/08/16 | 294 | 294 | 289 | 294 | 8,000 |
2002/08/15 | 294 | 294 | 289 | 289 | 4,000 |
2002/08/14 | 291 | 291 | 289 | 289 | 3,000 |
2002/08/13 | 293 | 293 | 288 | 288 | 6,000 |
2002/08/12 | 294 | 294 | 294 | 294 | 2,000 |
2002/08/09 | 288 | 288 | 281 | 287 | 9,000 |
2002/08/08 | 281 | 282 | 281 | 282 | 10,000 |
2002/08/07 | 282 | 282 | 281 | 281 | 3,000 |
2002/08/06 | 281 | 282 | 280 | 280 | 12,000 |
2002/08/05 | 282 | 282 | 282 | 282 | 2,000 |
2002/08/02 | 283 | 289 | 281 | 282 | 16,000 |
2002/08/01 | 283 | 283 | 283 | 283 | 2,000 |
2002/07/31 | 283 | 283 | 283 | 283 | 1,000 |
2002/07/30 | 283 | 285 | 281 | 281 | 3,000 |
2002/07/29 | 283 | 283 | 283 | 283 | 5,000 |
2002/07/26 | 286 | 286 | 281 | 281 | 8,000 |
2002/07/25 | 304 | 304 | 291 | 291 | 11,000 |
2002/07/24 | 292 | 292 | 292 | 292 | 2,000 |
2002/07/23 | 291 | 294 | 291 | 293 | 3,000 |
2002/07/22 | 286 | 298 | 286 | 298 | 4,000 |
2002/07/19 | 298 | 305 | 298 | 305 | 9,000 |
2002/07/18 | 291 | 298 | 291 | 298 | 17,000 |
2002/07/17 | 290 | 290 | 283 | 290 | 8,000 |
2002/07/16 | 285 | 291 | 281 | 290 | 16,000 |
2002/07/15 | 290 | 290 | 285 | 285 | 4,000 |
2002/07/12 | 298 | 298 | 293 | 293 | 5,000 |
2002/07/10 | 298 | 298 | 296 | 296 | 5,000 |
2002/07/09 | 291 | 291 | 288 | 288 | 10,000 |
2002/07/08 | 296 | 296 | 291 | 291 | 3,000 |
2002/07/05 | 296 | 296 | 295 | 295 | 3,000 |
2002/07/03 | 286 | 297 | 286 | 294 | 10,000 |
2002/07/02 | 295 | 295 | 294 | 294 | 3,000 |
2002/07/01 | 307 | 307 | 297 | 297 | 28,000 |
2002/06/28 | 283 | 285 | 282 | 282 | 7,000 |
2002/06/27 | 282 | 288 | 282 | 288 | 11,000 |
2002/06/26 | 283 | 283 | 280 | 280 | 10,000 |
2002/06/25 | 291 | 291 | 286 | 286 | 10,000 |
2002/06/24 | 283 | 289 | 283 | 286 | 7,000 |
2002/06/21 | 283 | 285 | 282 | 285 | 6,000 |
2002/06/20 | 285 | 285 | 281 | 281 | 3,000 |
2002/06/19 | 290 | 290 | 285 | 285 | 7,000 |
2002/06/18 | 300 | 300 | 280 | 289 | 17,000 |
2002/06/17 | 291 | 291 | 291 | 291 | 6,000 |
2002/06/14 | 306 | 307 | 305 | 305 | 43,000 |
2002/06/13 | 316 | 316 | 307 | 307 | 2,000 |
2002/06/12 | 315 | 315 | 310 | 311 | 3,000 |
2002/06/11 | 320 | 320 | 306 | 306 | 4,000 |
2002/06/10 | 312 | 316 | 312 | 316 | 2,000 |
2002/06/07 | 313 | 317 | 312 | 317 | 8,000 |
2002/06/06 | 327 | 327 | 318 | 318 | 8,000 |
2002/06/05 | 323 | 328 | 315 | 328 | 13,000 |
2002/06/04 | 328 | 328 | 320 | 321 | 6,000 |
2002/06/03 | 320 | 328 | 320 | 321 | 9,000 |
2002/05/31 | 328 | 330 | 320 | 320 | 10,000 |
2002/05/30 | 329 | 329 | 324 | 324 | 19,000 |
2002/05/29 | 325 | 328 | 325 | 326 | 8,000 |
2002/05/28 | 324 | 325 | 324 | 325 | 17,000 |
2002/05/27 | 316 | 325 | 316 | 324 | 16,000 |
2002/05/24 | 318 | 320 | 314 | 314 | 24,000 |
2002/05/23 | 306 | 312 | 306 | 310 | 11,000 |
2002/05/22 | 298 | 304 | 298 | 303 | 18,000 |
2002/05/21 | 288 | 295 | 288 | 295 | 10,000 |
2002/05/20 | 300 | 300 | 290 | 295 | 14,000 |
2002/05/17 | 287 | 287 | 285 | 285 | 6,000 |
2002/05/16 | 286 | 287 | 284 | 284 | 14,000 |
2002/05/15 | 286 | 287 | 286 | 287 | 4,000 |
2002/05/14 | 291 | 291 | 286 | 287 | 4,000 |
2002/05/13 | 293 | 293 | 291 | 291 | 2,000 |
2002/05/10 | 293 | 293 | 293 | 293 | 2,000 |
2002/05/09 | 293 | 293 | 293 | 293 | 1,000 |
2002/05/08 | 292 | 292 | 292 | 292 | 7,000 |
2002/05/07 | 301 | 301 | 292 | 292 | 3,000 |
2002/05/02 | 301 | 301 | 301 | 301 | 1,000 |
2002/05/01 | 300 | 301 | 300 | 301 | 5,000 |
2002/04/30 | 307 | 307 | 300 | 300 | 7,000 |
2002/04/26 | 314 | 314 | 307 | 307 | 28,000 |
2002/04/25 | 311 | 311 | 299 | 299 | 16,000 |
2002/04/24 | 299 | 300 | 296 | 296 | 17,000 |
2002/04/23 | 298 | 299 | 296 | 299 | 7,000 |
2002/04/22 | 296 | 297 | 296 | 297 | 2,000 |
2002/04/19 | 296 | 296 | 296 | 296 | 20,000 |
2002/04/18 | 289 | 296 | 289 | 296 | 2,000 |
2002/04/17 | 288 | 288 | 286 | 287 | 4,000 |
2002/04/16 | 292 | 294 | 286 | 286 | 8,000 |
2002/04/15 | 295 | 295 | 291 | 291 | 4,000 |
2002/04/12 | 300 | 300 | 300 | 300 | 3,000 |
2002/04/11 | 300 | 301 | 300 | 301 | 2,000 |
2002/04/10 | 300 | 305 | 300 | 305 | 3,000 |
2002/04/09 | 300 | 300 | 300 | 300 | 4,000 |
2002/04/08 | 300 | 301 | 300 | 300 | 5,000 |
2002/04/05 | 300 | 300 | 300 | 300 | 4,000 |
2002/04/04 | 296 | 301 | 295 | 301 | 6,000 |
2002/04/03 | 286 | 286 | 286 | 286 | 3,000 |
2002/04/02 | 290 | 290 | 284 | 284 | 11,000 |
2002/04/01 | 290 | 290 | 290 | 290 | 3,000 |
2002/03/29 | 308 | 308 | 308 | 308 | 1,000 |
2002/03/28 | 312 | 313 | 303 | 309 | 10,000 |
2002/03/27 | 295 | 312 | 295 | 312 | 8,000 |
2002/03/26 | 299 | 302 | 299 | 299 | 5,000 |
2002/03/25 | 310 | 310 | 300 | 302 | 11,000 |
2002/03/22 | 308 | 313 | 308 | 310 | 6,000 |
2002/03/20 | 315 | 316 | 306 | 306 | 24,000 |
2002/03/19 | 313 | 315 | 313 | 315 | 9,000 |
2002/03/18 | 313 | 313 | 308 | 308 | 4,000 |
2002/03/15 | 309 | 309 | 306 | 309 | 8,000 |
2002/03/14 | 311 | 311 | 299 | 308 | 16,000 |
2002/03/13 | 310 | 311 | 308 | 311 | 12,000 |
2002/03/12 | 302 | 310 | 301 | 310 | 5,000 |
2002/03/11 | 309 | 309 | 303 | 304 | 5,000 |
2002/03/08 | 298 | 315 | 297 | 310 | 40,000 |
2002/03/07 | 300 | 310 | 300 | 310 | 6,000 |
2002/03/06 | 311 | 311 | 295 | 295 | 10,000 |
2002/03/05 | 312 | 313 | 311 | 311 | 11,000 |
2002/03/04 | 300 | 313 | 300 | 313 | 9,000 |
2002/03/01 | 301 | 304 | 299 | 304 | 16,000 |
2002/02/28 | 297 | 300 | 297 | 300 | 16,000 |
2002/02/27 | 295 | 298 | 295 | 298 | 8,000 |
2002/02/26 | 297 | 297 | 294 | 294 | 6,000 |
2002/02/25 | 298 | 298 | 296 | 298 | 12,000 |
2002/02/22 | 291 | 294 | 290 | 292 | 12,000 |
2002/02/21 | 279 | 290 | 279 | 290 | 7,000 |
2002/02/20 | 278 | 290 | 278 | 286 | 11,000 |
2002/02/19 | 280 | 280 | 280 | 280 | 3,000 |
2002/02/18 | 284 | 284 | 284 | 284 | 2,000 |
2002/02/15 | 280 | 285 | 279 | 284 | 5,000 |
2002/02/14 | 281 | 290 | 281 | 288 | 8,000 |
2002/02/13 | 279 | 284 | 279 | 281 | 10,000 |
2002/02/12 | 275 | 280 | 275 | 280 | 2,000 |
2002/02/08 | 272 | 275 | 272 | 275 | 13,000 |
2002/02/07 | 271 | 271 | 270 | 270 | 2,000 |
2002/02/06 | 275 | 275 | 270 | 270 | 10,000 |
2002/02/05 | 275 | 275 | 275 | 275 | 5,000 |
2002/02/04 | 281 | 281 | 281 | 281 | 4,000 |
2002/02/01 | 292 | 292 | 292 | 292 | 1,000 |
2002/01/31 | 295 | 295 | 290 | 295 | 6,000 |
2002/01/30 | 290 | 295 | 290 | 295 | 8,000 |
2002/01/29 | 293 | 294 | 293 | 294 | 2,000 |
2002/01/28 | 289 | 295 | 289 | 295 | 4,000 |
2002/01/25 | 290 | 290 | 290 | 290 | 9,000 |
2002/01/24 | 285 | 290 | 281 | 290 | 6,000 |
2002/01/23 | 281 | 282 | 280 | 280 | 5,000 |
2002/01/22 | 298 | 298 | 290 | 290 | 8,000 |
2002/01/21 | 292 | 292 | 288 | 290 | 6,000 |
2002/01/18 | 276 | 287 | 276 | 287 | 5,000 |
2002/01/17 | 276 | 276 | 276 | 276 | 1,000 |
2002/01/16 | 279 | 279 | 275 | 275 | 3,000 |
2002/01/15 | 282 | 282 | 278 | 278 | 6,000 |
2002/01/11 | 295 | 295 | 281 | 283 | 21,000 |
2002/01/10 | 286 | 286 | 285 | 285 | 4,000 |
2002/01/09 | 290 | 291 | 286 | 286 | 6,000 |
2002/01/08 | 290 | 295 | 290 | 291 | 5,000 |
2002/01/07 | 290 | 290 | 288 | 290 | 9,000 |
2002/01/04 | 289 | 289 | 289 | 289 | 2,000 |