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 |
---|---|---|---|---|---|
2004/12/30 | 316 | 317 | 313 | 313 | 9,000 |
2004/12/29 | 317 | 317 | 313 | 316 | 8,000 |
2004/12/28 | 313 | 313 | 313 | 313 | 6,000 |
2004/12/27 | 316 | 319 | 313 | 313 | 11,000 |
2004/12/24 | 311 | 317 | 311 | 315 | 45,000 |
2004/12/22 | 310 | 312 | 309 | 309 | 11,000 |
2004/12/21 | 307 | 309 | 307 | 309 | 32,000 |
2004/12/20 | 307 | 307 | 301 | 303 | 33,000 |
2004/12/17 | 308 | 308 | 304 | 306 | 26,000 |
2004/12/16 | 306 | 308 | 306 | 306 | 13,000 |
2004/12/15 | 307 | 309 | 307 | 307 | 12,000 |
2004/12/14 | 306 | 308 | 304 | 306 | 22,000 |
2004/12/13 | 308 | 308 | 306 | 306 | 25,000 |
2004/12/10 | 306 | 308 | 305 | 306 | 28,000 |
2004/12/09 | 310 | 310 | 305 | 308 | 17,000 |
2004/12/08 | 308 | 311 | 306 | 311 | 16,000 |
2004/12/07 | 310 | 310 | 307 | 308 | 18,000 |
2004/12/06 | 312 | 312 | 307 | 307 | 25,000 |
2004/12/03 | 306 | 308 | 303 | 305 | 16,000 |
2004/12/02 | 304 | 308 | 303 | 305 | 24,000 |
2004/12/01 | 306 | 306 | 303 | 303 | 19,000 |
2004/11/30 | 310 | 310 | 307 | 308 | 7,000 |
2004/11/29 | 309 | 309 | 308 | 308 | 6,000 |
2004/11/26 | 308 | 309 | 308 | 309 | 9,000 |
2004/11/25 | 310 | 310 | 308 | 308 | 14,000 |
2004/11/24 | 308 | 308 | 307 | 308 | 14,000 |
2004/11/22 | 308 | 308 | 308 | 308 | 17,000 |
2004/11/19 | 307 | 310 | 307 | 307 | 20,000 |
2004/11/18 | 311 | 311 | 307 | 307 | 19,000 |
2004/11/17 | 313 | 313 | 311 | 311 | 8,000 |
2004/11/16 | 316 | 316 | 312 | 312 | 12,000 |
2004/11/15 | 314 | 320 | 313 | 315 | 18,000 |
2004/11/12 | 314 | 314 | 306 | 313 | 47,000 |
2004/11/11 | 314 | 316 | 314 | 316 | 11,000 |
2004/11/10 | 320 | 320 | 313 | 318 | 8,000 |
2004/11/09 | 319 | 321 | 318 | 321 | 21,000 |
2004/11/08 | 320 | 320 | 319 | 319 | 3,000 |
2004/11/05 | 313 | 316 | 313 | 316 | 9,000 |
2004/11/04 | 314 | 315 | 314 | 315 | 12,000 |
2004/11/02 | 312 | 313 | 312 | 312 | 7,000 |
2004/11/01 | 318 | 318 | 315 | 315 | 3,000 |
2004/10/29 | 316 | 316 | 314 | 315 | 11,000 |
2004/10/28 | 310 | 315 | 310 | 315 | 7,000 |
2004/10/27 | 310 | 315 | 310 | 310 | 9,000 |
2004/10/26 | 312 | 315 | 312 | 315 | 10,000 |
2004/10/25 | 314 | 315 | 312 | 312 | 16,000 |
2004/10/22 | 310 | 312 | 310 | 310 | 20,000 |
2004/10/21 | 311 | 313 | 310 | 310 | 14,000 |
2004/10/20 | 316 | 317 | 313 | 315 | 12,000 |
2004/10/19 | 319 | 321 | 318 | 320 | 10,000 |
2004/10/18 | 322 | 322 | 319 | 319 | 16,000 |
2004/10/15 | 320 | 323 | 320 | 323 | 11,000 |
2004/10/14 | 321 | 322 | 321 | 322 | 19,000 |
2004/10/13 | 330 | 330 | 328 | 328 | 9,000 |
2004/10/12 | 333 | 334 | 332 | 332 | 17,000 |
2004/10/08 | 326 | 332 | 326 | 332 | 4,000 |
2004/10/07 | 324 | 343 | 324 | 336 | 124,000 |
2004/10/06 | 327 | 328 | 324 | 324 | 26,000 |
2004/10/05 | 321 | 323 | 320 | 323 | 7,000 |
2004/10/04 | 318 | 320 | 318 | 320 | 4,000 |
2004/10/01 | 309 | 320 | 309 | 318 | 11,000 |
2004/09/30 | 318 | 319 | 314 | 314 | 4,000 |
2004/09/29 | 318 | 318 | 315 | 316 | 9,000 |
2004/09/28 | 316 | 320 | 316 | 317 | 8,000 |
2004/09/27 | 316 | 320 | 310 | 320 | 14,000 |
2004/09/24 | 327 | 327 | 320 | 320 | 19,000 |
2004/09/22 | 325 | 325 | 317 | 323 | 16,000 |
2004/09/21 | 323 | 325 | 322 | 322 | 12,000 |
2004/09/17 | 329 | 329 | 320 | 320 | 6,000 |
2004/09/16 | 321 | 326 | 320 | 326 | 20,000 |
2004/09/15 | 330 | 330 | 323 | 323 | 14,000 |
2004/09/14 | 328 | 330 | 327 | 329 | 10,000 |
2004/09/13 | 321 | 329 | 321 | 329 | 14,000 |
2004/09/10 | 326 | 326 | 320 | 321 | 43,000 |
2004/09/09 | 323 | 328 | 323 | 326 | 13,000 |
2004/09/08 | 323 | 326 | 323 | 326 | 10,000 |
2004/09/07 | 329 | 329 | 324 | 326 | 13,000 |
2004/09/06 | 320 | 338 | 320 | 330 | 40,000 |
2004/09/03 | 320 | 321 | 318 | 318 | 10,000 |
2004/09/02 | 315 | 319 | 315 | 319 | 12,000 |
2004/09/01 | 314 | 317 | 314 | 317 | 10,000 |
2004/08/31 | 317 | 317 | 315 | 315 | 13,000 |
2004/08/30 | 313 | 314 | 313 | 314 | 9,000 |
2004/08/27 | 320 | 320 | 318 | 318 | 5,000 |
2004/08/26 | 320 | 320 | 315 | 318 | 8,000 |
2004/08/25 | 314 | 315 | 312 | 314 | 15,000 |
2004/08/24 | 313 | 313 | 312 | 312 | 14,000 |
2004/08/23 | 314 | 314 | 312 | 312 | 8,000 |
2004/08/20 | 312 | 316 | 312 | 316 | 5,000 |
2004/08/19 | 310 | 317 | 310 | 317 | 30,000 |
2004/08/18 | 314 | 314 | 311 | 312 | 4,000 |
2004/08/17 | 315 | 315 | 313 | 313 | 11,000 |
2004/08/16 | 312 | 315 | 311 | 314 | 15,000 |
2004/08/13 | 311 | 315 | 311 | 315 | 13,000 |
2004/08/12 | 311 | 312 | 310 | 311 | 10,000 |
2004/08/11 | 309 | 312 | 309 | 312 | 12,000 |
2004/08/10 | 313 | 313 | 308 | 309 | 20,000 |
2004/08/09 | 307 | 309 | 303 | 309 | 12,000 |
2004/08/06 | 302 | 306 | 302 | 306 | 11,000 |
2004/08/05 | 308 | 308 | 306 | 306 | 7,000 |
2004/08/04 | 306 | 308 | 305 | 308 | 22,000 |
2004/08/03 | 314 | 314 | 310 | 313 | 18,000 |
2004/08/02 | 314 | 315 | 314 | 315 | 8,000 |
2004/07/30 | 313 | 317 | 311 | 317 | 23,000 |
2004/07/29 | 314 | 314 | 313 | 313 | 16,000 |
2004/07/28 | 313 | 315 | 313 | 315 | 8,000 |
2004/07/27 | 310 | 315 | 310 | 310 | 41,000 |
2004/07/26 | 320 | 320 | 310 | 314 | 24,000 |
2004/07/23 | 321 | 321 | 317 | 319 | 19,000 |
2004/07/22 | 320 | 320 | 316 | 316 | 14,000 |
2004/07/21 | 317 | 323 | 317 | 323 | 15,000 |
2004/07/20 | 316 | 320 | 315 | 316 | 10,000 |
2004/07/16 | 315 | 315 | 314 | 315 | 9,000 |
2004/07/15 | 327 | 327 | 314 | 314 | 15,000 |
2004/07/14 | 328 | 331 | 320 | 320 | 31,000 |
2004/07/13 | 330 | 332 | 328 | 332 | 13,000 |
2004/07/12 | 335 | 335 | 330 | 330 | 13,000 |
2004/07/09 | 325 | 326 | 324 | 325 | 18,000 |
2004/07/08 | 318 | 326 | 316 | 325 | 35,000 |
2004/07/07 | 328 | 328 | 317 | 318 | 15,000 |
2004/07/06 | 325 | 330 | 325 | 330 | 5,000 |
2004/07/05 | 326 | 328 | 322 | 328 | 18,000 |
2004/07/02 | 328 | 328 | 316 | 322 | 37,000 |
2004/07/01 | 331 | 331 | 328 | 329 | 46,000 |
2004/06/30 | 336 | 336 | 330 | 332 | 30,000 |
2004/06/29 | 335 | 336 | 332 | 336 | 29,000 |
2004/06/28 | 334 | 335 | 334 | 334 | 20,000 |
2004/06/25 | 331 | 333 | 331 | 333 | 20,000 |
2004/06/24 | 335 | 335 | 333 | 335 | 12,000 |
2004/06/23 | 333 | 339 | 326 | 339 | 25,000 |
2004/06/22 | 338 | 338 | 333 | 333 | 13,000 |
2004/06/21 | 340 | 348 | 340 | 341 | 15,000 |
2004/06/18 | 340 | 342 | 332 | 336 | 60,000 |
2004/06/17 | 352 | 353 | 348 | 348 | 37,000 |
2004/06/16 | 346 | 364 | 343 | 348 | 92,000 |
2004/06/15 | 342 | 346 | 340 | 343 | 47,000 |
2004/06/14 | 340 | 342 | 337 | 339 | 11,000 |
2004/06/11 | 337 | 340 | 337 | 340 | 41,000 |
2004/06/10 | 336 | 338 | 335 | 338 | 11,000 |
2004/06/09 | 339 | 341 | 338 | 338 | 27,000 |
2004/06/08 | 334 | 338 | 332 | 338 | 16,000 |
2004/06/07 | 335 | 335 | 329 | 332 | 11,000 |
2004/06/04 | 331 | 335 | 325 | 335 | 8,000 |
2004/06/03 | 339 | 339 | 329 | 331 | 20,000 |
2004/06/02 | 339 | 339 | 336 | 339 | 25,000 |
2004/06/01 | 331 | 340 | 330 | 339 | 19,000 |
2004/05/31 | 331 | 336 | 325 | 336 | 13,000 |
2004/05/28 | 337 | 344 | 332 | 336 | 33,000 |
2004/05/27 | 344 | 344 | 333 | 336 | 48,000 |
2004/05/26 | 337 | 346 | 337 | 341 | 73,000 |
2004/05/25 | 325 | 350 | 324 | 336 | 105,000 |
2004/05/24 | 318 | 328 | 311 | 321 | 37,000 |
2004/05/21 | 308 | 314 | 305 | 310 | 31,000 |
2004/05/20 | 315 | 315 | 308 | 310 | 20,000 |
2004/05/19 | 306 | 314 | 306 | 312 | 18,000 |
2004/05/18 | 293 | 301 | 293 | 301 | 15,000 |
2004/05/17 | 295 | 300 | 295 | 296 | 17,000 |
2004/05/14 | 314 | 320 | 300 | 300 | 40,000 |
2004/05/13 | 315 | 328 | 315 | 315 | 40,000 |
2004/05/12 | 296 | 315 | 296 | 312 | 80,000 |
2004/05/11 | 292 | 294 | 290 | 293 | 23,000 |
2004/05/10 | 306 | 306 | 288 | 288 | 28,000 |
2004/05/07 | 320 | 320 | 314 | 316 | 33,000 |
2004/05/06 | 325 | 325 | 322 | 322 | 24,000 |
2004/04/30 | 325 | 327 | 325 | 325 | 15,000 |
2004/04/28 | 324 | 330 | 324 | 328 | 18,000 |
2004/04/27 | 325 | 329 | 322 | 329 | 26,000 |
2004/04/26 | 325 | 329 | 320 | 329 | 34,000 |
2004/04/23 | 332 | 332 | 320 | 328 | 39,000 |
2004/04/22 | 332 | 334 | 332 | 334 | 17,000 |
2004/04/21 | 332 | 332 | 329 | 332 | 8,000 |
2004/04/20 | 333 | 335 | 327 | 332 | 25,000 |
2004/04/19 | 340 | 340 | 336 | 337 | 13,000 |
2004/04/16 | 342 | 342 | 335 | 335 | 6,000 |
2004/04/15 | 346 | 346 | 338 | 341 | 21,000 |
2004/04/14 | 347 | 347 | 343 | 344 | 6,000 |
2004/04/13 | 354 | 354 | 347 | 348 | 6,000 |
2004/04/12 | 343 | 350 | 343 | 349 | 13,000 |
2004/04/09 | 352 | 352 | 336 | 341 | 33,000 |
2004/04/08 | 350 | 351 | 348 | 350 | 26,000 |
2004/04/07 | 357 | 359 | 350 | 350 | 40,000 |
2004/04/06 | 360 | 360 | 340 | 360 | 53,000 |
2004/04/05 | 358 | 362 | 355 | 355 | 46,000 |
2004/04/02 | 365 | 365 | 355 | 360 | 96,000 |
2004/04/01 | 338 | 368 | 338 | 365 | 124,000 |
2004/03/31 | 331 | 355 | 330 | 343 | 76,000 |
2004/03/30 | 334 | 336 | 330 | 332 | 16,000 |
2004/03/29 | 340 | 340 | 325 | 327 | 12,000 |
2004/03/26 | 336 | 342 | 328 | 336 | 31,000 |
2004/03/25 | 342 | 343 | 325 | 325 | 42,000 |
2004/03/24 | 326 | 334 | 323 | 332 | 44,000 |
2004/03/23 | 320 | 325 | 320 | 325 | 30,000 |
2004/03/22 | 321 | 322 | 320 | 320 | 13,000 |
2004/03/19 | 318 | 325 | 318 | 322 | 30,000 |
2004/03/18 | 320 | 320 | 317 | 317 | 36,000 |
2004/03/17 | 314 | 320 | 311 | 311 | 19,000 |
2004/03/16 | 314 | 314 | 310 | 311 | 15,000 |
2004/03/15 | 308 | 313 | 304 | 313 | 22,000 |
2004/03/12 | 308 | 308 | 306 | 306 | 29,000 |
2004/03/11 | 308 | 313 | 308 | 312 | 14,000 |
2004/03/10 | 310 | 310 | 308 | 310 | 5,000 |
2004/03/09 | 311 | 314 | 310 | 310 | 12,000 |
2004/03/08 | 308 | 312 | 308 | 312 | 16,000 |
2004/03/05 | 308 | 308 | 306 | 308 | 36,000 |
2004/03/04 | 307 | 312 | 307 | 311 | 29,000 |
2004/03/03 | 305 | 310 | 305 | 308 | 7,000 |
2004/03/02 | 310 | 310 | 301 | 304 | 47,000 |
2004/03/01 | 300 | 304 | 300 | 302 | 25,000 |
2004/02/27 | 296 | 298 | 296 | 298 | 2,000 |
2004/02/26 | 297 | 297 | 294 | 294 | 12,000 |
2004/02/25 | 299 | 299 | 295 | 295 | 11,000 |
2004/02/24 | 296 | 298 | 296 | 298 | 7,000 |
2004/02/23 | 297 | 298 | 295 | 296 | 18,000 |
2004/02/20 | 295 | 296 | 294 | 296 | 6,000 |
2004/02/19 | 294 | 298 | 294 | 294 | 6,000 |
2004/02/18 | 295 | 295 | 295 | 295 | 4,000 |
2004/02/17 | 294 | 296 | 294 | 296 | 11,000 |
2004/02/16 | 294 | 295 | 294 | 295 | 8,000 |
2004/02/13 | 295 | 295 | 295 | 295 | 3,000 |
2004/02/12 | 289 | 292 | 289 | 292 | 4,000 |
2004/02/10 | 287 | 290 | 287 | 287 | 10,000 |
2004/02/09 | 292 | 292 | 290 | 290 | 4,000 |
2004/02/06 | 295 | 295 | 289 | 289 | 8,000 |
2004/02/05 | 292 | 292 | 290 | 290 | 5,000 |
2004/02/04 | 287 | 287 | 285 | 287 | 7,000 |
2004/02/03 | 294 | 294 | 287 | 287 | 7,000 |
2004/02/02 | 293 | 293 | 289 | 292 | 8,000 |
2004/01/30 | 284 | 292 | 284 | 289 | 14,000 |
2004/01/29 | 287 | 287 | 284 | 284 | 9,000 |
2004/01/28 | 287 | 287 | 286 | 286 | 6,000 |
2004/01/27 | 295 | 295 | 291 | 293 | 6,000 |
2004/01/26 | 291 | 296 | 291 | 295 | 8,000 |
2004/01/23 | 296 | 296 | 294 | 296 | 10,000 |
2004/01/22 | 296 | 296 | 293 | 294 | 6,000 |
2004/01/21 | 298 | 299 | 293 | 294 | 27,000 |
2004/01/20 | 295 | 297 | 295 | 296 | 9,000 |
2004/01/19 | 299 | 299 | 288 | 294 | 8,000 |
2004/01/16 | 286 | 290 | 285 | 289 | 14,000 |
2004/01/15 | 292 | 292 | 288 | 290 | 8,000 |
2004/01/14 | 291 | 292 | 291 | 292 | 4,000 |
2004/01/13 | 292 | 292 | 292 | 292 | 2,000 |
2004/01/09 | 287 | 292 | 287 | 292 | 5,000 |
2004/01/08 | 290 | 296 | 290 | 290 | 16,000 |
2004/01/07 | 290 | 291 | 289 | 289 | 6,000 |
2004/01/06 | 301 | 301 | 295 | 295 | 11,000 |
2004/01/05 | 286 | 292 | 286 | 291 | 8,000 |