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 |
---|---|---|---|---|---|
2007/12/27 | 274 | 278 | 274 | 276 | 5,000 |
2007/12/26 | 270 | 275 | 268 | 275 | 10,000 |
2007/12/25 | 275 | 275 | 271 | 271 | 19,000 |
2007/12/21 | 270 | 270 | 266 | 270 | 47,000 |
2007/12/20 | 265 | 273 | 265 | 271 | 62,000 |
2007/12/19 | 273 | 273 | 268 | 268 | 36,000 |
2007/12/18 | 272 | 275 | 270 | 275 | 34,000 |
2007/12/17 | 280 | 280 | 276 | 277 | 20,000 |
2007/12/14 | 283 | 285 | 279 | 281 | 62,000 |
2007/12/13 | 288 | 288 | 284 | 284 | 44,000 |
2007/12/12 | 289 | 291 | 288 | 291 | 16,000 |
2007/12/11 | 287 | 290 | 286 | 290 | 14,000 |
2007/12/10 | 287 | 290 | 285 | 289 | 15,000 |
2007/12/07 | 285 | 292 | 285 | 290 | 16,000 |
2007/12/06 | 298 | 298 | 280 | 290 | 26,000 |
2007/12/05 | 298 | 298 | 293 | 295 | 15,000 |
2007/12/04 | 298 | 299 | 296 | 298 | 30,000 |
2007/12/03 | 288 | 293 | 288 | 293 | 10,000 |
2007/11/30 | 289 | 295 | 289 | 295 | 23,000 |
2007/11/29 | 294 | 295 | 290 | 294 | 17,000 |
2007/11/28 | 286 | 290 | 286 | 290 | 7,000 |
2007/11/27 | 284 | 284 | 279 | 282 | 11,000 |
2007/11/26 | 283 | 286 | 283 | 286 | 6,000 |
2007/11/22 | 279 | 283 | 277 | 283 | 17,000 |
2007/11/21 | 291 | 291 | 283 | 284 | 11,000 |
2007/11/20 | 284 | 286 | 278 | 286 | 13,000 |
2007/11/19 | 292 | 292 | 288 | 288 | 12,000 |
2007/11/16 | 290 | 295 | 290 | 292 | 22,000 |
2007/11/15 | 292 | 297 | 292 | 296 | 19,000 |
2007/11/14 | 300 | 305 | 300 | 302 | 16,000 |
2007/11/13 | 296 | 302 | 295 | 302 | 32,000 |
2007/11/12 | 300 | 300 | 294 | 296 | 36,000 |
2007/11/09 | 306 | 308 | 305 | 305 | 11,000 |
2007/11/08 | 312 | 312 | 306 | 307 | 17,000 |
2007/11/07 | 315 | 316 | 315 | 315 | 5,000 |
2007/11/06 | 313 | 317 | 313 | 316 | 7,000 |
2007/11/05 | 318 | 318 | 313 | 313 | 9,000 |
2007/11/02 | 314 | 320 | 314 | 317 | 11,000 |
2007/11/01 | 325 | 328 | 323 | 323 | 11,000 |
2007/10/31 | 319 | 321 | 319 | 321 | 3,000 |
2007/10/30 | 318 | 321 | 314 | 316 | 9,000 |
2007/10/29 | 312 | 313 | 311 | 313 | 14,000 |
2007/10/26 | 316 | 319 | 314 | 316 | 4,000 |
2007/10/25 | 326 | 326 | 310 | 315 | 26,000 |
2007/10/24 | 321 | 321 | 320 | 320 | 11,000 |
2007/10/23 | 313 | 317 | 313 | 317 | 10,000 |
2007/10/22 | 317 | 317 | 312 | 316 | 22,000 |
2007/10/19 | 320 | 320 | 317 | 317 | 13,000 |
2007/10/18 | 321 | 323 | 320 | 323 | 23,000 |
2007/10/17 | 324 | 324 | 321 | 323 | 4,000 |
2007/10/16 | 326 | 330 | 323 | 324 | 11,000 |
2007/10/15 | 331 | 331 | 328 | 328 | 14,000 |
2007/10/12 | 335 | 337 | 333 | 333 | 15,000 |
2007/10/11 | 337 | 338 | 326 | 336 | 33,000 |
2007/10/10 | 327 | 340 | 325 | 339 | 83,000 |
2007/10/09 | 325 | 328 | 320 | 322 | 18,000 |
2007/10/05 | 320 | 325 | 320 | 325 | 8,000 |
2007/10/04 | 324 | 325 | 322 | 323 | 12,000 |
2007/10/03 | 317 | 321 | 317 | 321 | 15,000 |
2007/10/02 | 314 | 318 | 314 | 317 | 7,000 |
2007/10/01 | 313 | 315 | 313 | 313 | 6,000 |
2007/09/28 | 318 | 318 | 307 | 309 | 12,000 |
2007/09/27 | 315 | 318 | 311 | 318 | 36,000 |
2007/09/26 | 312 | 317 | 312 | 316 | 13,000 |
2007/09/25 | 317 | 317 | 317 | 317 | 1,000 |
2007/09/21 | 324 | 325 | 317 | 319 | 20,000 |
2007/09/20 | 319 | 319 | 316 | 316 | 8,000 |
2007/09/19 | 312 | 319 | 312 | 319 | 7,000 |
2007/09/18 | 315 | 317 | 308 | 310 | 9,000 |
2007/09/14 | 317 | 318 | 315 | 316 | 24,000 |
2007/09/13 | 318 | 318 | 315 | 318 | 3,000 |
2007/09/12 | 320 | 320 | 320 | 320 | 1,000 |
2007/09/11 | 312 | 323 | 312 | 320 | 8,000 |
2007/09/10 | 310 | 314 | 309 | 314 | 20,000 |
2007/09/07 | 321 | 321 | 315 | 318 | 18,000 |
2007/09/06 | 325 | 326 | 324 | 326 | 5,000 |
2007/09/05 | 327 | 330 | 321 | 330 | 28,000 |
2007/09/04 | 330 | 330 | 326 | 326 | 3,000 |
2007/09/03 | 327 | 327 | 325 | 325 | 5,000 |
2007/08/31 | 317 | 323 | 316 | 323 | 21,000 |
2007/08/30 | 322 | 322 | 322 | 322 | 2,000 |
2007/08/29 | 315 | 318 | 315 | 317 | 12,000 |
2007/08/28 | 313 | 324 | 313 | 320 | 20,000 |
2007/08/27 | 317 | 328 | 317 | 319 | 37,000 |
2007/08/24 | 321 | 321 | 317 | 317 | 17,000 |
2007/08/23 | 321 | 321 | 316 | 316 | 16,000 |
2007/08/22 | 314 | 319 | 314 | 316 | 15,000 |
2007/08/21 | 317 | 321 | 308 | 313 | 23,000 |
2007/08/20 | 321 | 322 | 301 | 316 | 33,000 |
2007/08/17 | 326 | 326 | 310 | 314 | 49,000 |
2007/08/16 | 333 | 333 | 315 | 324 | 85,000 |
2007/08/15 | 341 | 341 | 339 | 339 | 2,000 |
2007/08/14 | 344 | 344 | 343 | 344 | 3,000 |
2007/08/13 | 337 | 343 | 337 | 343 | 10,000 |
2007/08/10 | 338 | 346 | 333 | 334 | 46,000 |
2007/08/09 | 339 | 341 | 335 | 341 | 22,000 |
2007/08/08 | 347 | 347 | 322 | 339 | 43,000 |
2007/08/07 | 344 | 348 | 343 | 348 | 35,000 |
2007/08/06 | 348 | 348 | 343 | 344 | 30,000 |
2007/08/03 | 352 | 352 | 349 | 350 | 9,000 |
2007/08/02 | 347 | 354 | 347 | 349 | 19,000 |
2007/08/01 | 356 | 361 | 349 | 351 | 30,000 |
2007/07/31 | 356 | 364 | 356 | 361 | 18,000 |
2007/07/30 | 353 | 360 | 350 | 360 | 7,000 |
2007/07/27 | 350 | 354 | 347 | 348 | 61,000 |
2007/07/26 | 360 | 366 | 357 | 361 | 49,000 |
2007/07/25 | 364 | 369 | 362 | 365 | 82,000 |
2007/07/24 | 378 | 380 | 372 | 372 | 122,000 |
2007/07/23 | 370 | 377 | 363 | 376 | 138,000 |
2007/07/20 | 363 | 380 | 360 | 371 | 270,000 |
2007/07/19 | 354 | 359 | 351 | 359 | 45,000 |
2007/07/18 | 354 | 355 | 351 | 351 | 27,000 |
2007/07/17 | 350 | 355 | 350 | 355 | 18,000 |
2007/07/13 | 353 | 355 | 350 | 355 | 23,000 |
2007/07/12 | 357 | 357 | 352 | 353 | 9,000 |
2007/07/11 | 354 | 354 | 352 | 352 | 13,000 |
2007/07/10 | 354 | 359 | 353 | 357 | 71,000 |
2007/07/09 | 355 | 360 | 353 | 353 | 36,000 |
2007/07/06 | 349 | 353 | 349 | 350 | 15,000 |
2007/07/05 | 347 | 352 | 347 | 352 | 30,000 |
2007/07/04 | 357 | 360 | 350 | 351 | 54,000 |
2007/07/03 | 359 | 359 | 357 | 358 | 7,000 |
2007/07/02 | 359 | 359 | 356 | 357 | 10,000 |
2007/06/29 | 358 | 360 | 358 | 359 | 16,000 |
2007/06/28 | 359 | 359 | 357 | 357 | 23,000 |
2007/06/27 | 352 | 354 | 351 | 351 | 7,000 |
2007/06/26 | 355 | 355 | 352 | 353 | 11,000 |
2007/06/25 | 356 | 358 | 356 | 358 | 23,000 |
2007/06/22 | 357 | 363 | 357 | 357 | 32,000 |
2007/06/21 | 357 | 358 | 355 | 357 | 10,000 |
2007/06/20 | 356 | 362 | 356 | 357 | 35,000 |
2007/06/19 | 357 | 359 | 354 | 356 | 22,000 |
2007/06/18 | 354 | 356 | 354 | 355 | 29,000 |
2007/06/15 | 357 | 357 | 349 | 350 | 42,000 |
2007/06/14 | 365 | 365 | 354 | 355 | 54,000 |
2007/06/13 | 349 | 363 | 349 | 362 | 77,000 |
2007/06/12 | 351 | 351 | 347 | 347 | 18,000 |
2007/06/11 | 358 | 360 | 349 | 352 | 31,000 |
2007/06/08 | 361 | 361 | 354 | 355 | 80,000 |
2007/06/07 | 350 | 372 | 350 | 363 | 227,000 |
2007/06/06 | 342 | 352 | 342 | 350 | 70,000 |
2007/06/05 | 342 | 344 | 341 | 344 | 42,000 |
2007/06/04 | 337 | 341 | 336 | 338 | 11,000 |
2007/06/01 | 346 | 346 | 337 | 340 | 27,000 |
2007/05/31 | 333 | 341 | 333 | 341 | 25,000 |
2007/05/30 | 331 | 332 | 331 | 331 | 9,000 |
2007/05/29 | 336 | 336 | 335 | 335 | 6,000 |
2007/05/28 | 336 | 336 | 335 | 335 | 4,000 |
2007/05/25 | 333 | 333 | 331 | 331 | 27,000 |
2007/05/24 | 331 | 334 | 331 | 333 | 15,000 |
2007/05/23 | 333 | 335 | 332 | 334 | 27,000 |
2007/05/22 | 335 | 339 | 331 | 331 | 14,000 |
2007/05/21 | 335 | 336 | 332 | 333 | 28,000 |
2007/05/18 | 343 | 343 | 337 | 339 | 10,000 |
2007/05/17 | 337 | 343 | 337 | 343 | 9,000 |
2007/05/16 | 335 | 337 | 335 | 337 | 5,000 |
2007/05/15 | 343 | 345 | 334 | 334 | 13,000 |
2007/05/14 | 345 | 346 | 343 | 343 | 17,000 |
2007/05/11 | 349 | 349 | 345 | 346 | 11,000 |
2007/05/10 | 351 | 355 | 350 | 351 | 17,000 |
2007/05/09 | 344 | 350 | 344 | 350 | 28,000 |
2007/05/08 | 344 | 344 | 343 | 343 | 12,000 |
2007/05/07 | 343 | 344 | 343 | 344 | 4,000 |
2007/05/02 | 340 | 344 | 340 | 343 | 12,000 |
2007/05/01 | 339 | 344 | 339 | 344 | 17,000 |
2007/04/27 | 339 | 342 | 338 | 338 | 22,000 |
2007/04/26 | 333 | 336 | 333 | 336 | 22,000 |
2007/04/25 | 338 | 338 | 331 | 333 | 22,000 |
2007/04/24 | 330 | 336 | 330 | 334 | 45,000 |
2007/04/23 | 340 | 343 | 326 | 326 | 99,000 |
2007/04/20 | 341 | 343 | 341 | 341 | 8,000 |
2007/04/19 | 343 | 344 | 340 | 340 | 19,000 |
2007/04/18 | 341 | 344 | 341 | 343 | 7,000 |
2007/04/17 | 342 | 343 | 341 | 341 | 14,000 |
2007/04/16 | 342 | 344 | 340 | 341 | 28,000 |
2007/04/13 | 344 | 345 | 343 | 343 | 21,000 |
2007/04/12 | 346 | 346 | 343 | 343 | 25,000 |
2007/04/11 | 346 | 347 | 345 | 346 | 17,000 |
2007/04/10 | 347 | 347 | 345 | 346 | 17,000 |
2007/04/09 | 350 | 351 | 345 | 348 | 44,000 |
2007/04/06 | 348 | 351 | 347 | 351 | 23,000 |
2007/04/05 | 352 | 353 | 349 | 349 | 9,000 |
2007/04/04 | 350 | 353 | 349 | 350 | 14,000 |
2007/04/03 | 354 | 354 | 348 | 348 | 15,000 |
2007/04/02 | 358 | 358 | 344 | 344 | 16,000 |
2007/03/30 | 355 | 357 | 353 | 357 | 37,000 |
2007/03/29 | 347 | 353 | 343 | 352 | 43,000 |
2007/03/28 | 355 | 355 | 349 | 349 | 31,000 |
2007/03/27 | 357 | 357 | 353 | 354 | 35,000 |
2007/03/26 | 362 | 362 | 359 | 360 | 38,000 |
2007/03/23 | 363 | 363 | 358 | 359 | 38,000 |
2007/03/22 | 361 | 361 | 360 | 360 | 43,000 |
2007/03/20 | 358 | 361 | 355 | 356 | 38,000 |
2007/03/19 | 360 | 361 | 358 | 358 | 27,000 |
2007/03/16 | 360 | 360 | 355 | 357 | 36,000 |
2007/03/15 | 355 | 359 | 354 | 357 | 45,000 |
2007/03/14 | 356 | 357 | 353 | 355 | 50,000 |
2007/03/13 | 366 | 366 | 363 | 364 | 46,000 |
2007/03/12 | 362 | 366 | 361 | 365 | 48,000 |
2007/03/09 | 364 | 364 | 360 | 361 | 59,000 |
2007/03/08 | 356 | 360 | 353 | 359 | 23,000 |
2007/03/07 | 358 | 358 | 355 | 356 | 38,000 |
2007/03/06 | 344 | 355 | 341 | 355 | 68,000 |
2007/03/05 | 355 | 355 | 348 | 349 | 115,000 |
2007/03/02 | 360 | 360 | 357 | 357 | 56,000 |
2007/03/01 | 368 | 368 | 360 | 360 | 83,000 |
2007/02/28 | 360 | 364 | 355 | 364 | 145,000 |
2007/02/27 | 377 | 377 | 371 | 372 | 107,000 |
2007/02/26 | 371 | 375 | 370 | 374 | 108,000 |
2007/02/23 | 364 | 369 | 363 | 368 | 133,000 |
2007/02/22 | 360 | 363 | 360 | 362 | 91,000 |
2007/02/21 | 362 | 364 | 360 | 362 | 116,000 |
2007/02/20 | 360 | 361 | 355 | 361 | 128,000 |
2007/02/19 | 358 | 359 | 355 | 357 | 67,000 |
2007/02/16 | 356 | 357 | 355 | 356 | 34,000 |
2007/02/15 | 356 | 356 | 354 | 354 | 73,000 |
2007/02/14 | 353 | 358 | 353 | 356 | 72,000 |
2007/02/13 | 352 | 354 | 352 | 353 | 51,000 |
2007/02/09 | 352 | 354 | 351 | 352 | 72,000 |
2007/02/08 | 359 | 359 | 352 | 352 | 100,000 |
2007/02/07 | 360 | 361 | 353 | 358 | 128,000 |
2007/02/06 | 357 | 360 | 357 | 360 | 74,000 |
2007/02/05 | 361 | 363 | 358 | 359 | 107,000 |
2007/02/02 | 364 | 364 | 361 | 363 | 62,000 |
2007/02/01 | 363 | 364 | 361 | 364 | 84,000 |
2007/01/31 | 366 | 366 | 363 | 364 | 121,000 |
2007/01/30 | 368 | 368 | 363 | 365 | 131,000 |
2007/01/29 | 367 | 375 | 362 | 368 | 536,000 |
2007/01/26 | 352 | 365 | 351 | 364 | 388,000 |
2007/01/25 | 355 | 356 | 352 | 352 | 120,000 |
2007/01/24 | 354 | 355 | 352 | 352 | 156,000 |
2007/01/23 | 354 | 354 | 351 | 352 | 212,000 |
2007/01/22 | 354 | 356 | 353 | 354 | 436,000 |
2007/01/19 | 350 | 357 | 350 | 353 | 1,120,000 |
2007/01/18 | 325 | 347 | 323 | 344 | 2,518,000 |
2007/01/17 | 378 | 380 | 364 | 370 | 367,000 |
2007/01/16 | 371 | 381 | 366 | 373 | 340,000 |
2007/01/15 | 393 | 396 | 390 | 391 | 83,000 |
2007/01/12 | 397 | 398 | 396 | 398 | 31,000 |
2007/01/11 | 400 | 404 | 399 | 400 | 9,000 |
2007/01/10 | 402 | 406 | 401 | 401 | 8,000 |
2007/01/09 | 401 | 406 | 401 | 402 | 10,000 |
2007/01/05 | 408 | 408 | 404 | 404 | 10,000 |
2007/01/04 | 410 | 410 | 410 | 410 | 1,000 |