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 |
---|---|---|---|---|---|
2013/12/30 | 270 | 271 | 269 | 269 | 14,000 |
2013/12/27 | 264 | 272 | 263 | 272 | 20,000 |
2013/12/26 | 262 | 264 | 260 | 262 | 28,000 |
2013/12/25 | 261 | 262 | 258 | 262 | 35,000 |
2013/12/24 | 260 | 263 | 258 | 262 | 74,000 |
2013/12/20 | 263 | 263 | 259 | 260 | 24,000 |
2013/12/19 | 262 | 263 | 261 | 263 | 67,000 |
2013/12/18 | 262 | 265 | 260 | 262 | 11,000 |
2013/12/17 | 262 | 264 | 262 | 262 | 52,000 |
2013/12/16 | 270 | 271 | 265 | 266 | 22,000 |
2013/12/13 | 263 | 266 | 262 | 264 | 36,000 |
2013/12/12 | 268 | 268 | 266 | 266 | 8,000 |
2013/12/11 | 267 | 269 | 265 | 267 | 18,000 |
2013/12/10 | 269 | 269 | 268 | 269 | 10,000 |
2013/12/09 | 268 | 270 | 267 | 269 | 11,000 |
2013/12/06 | 265 | 267 | 265 | 266 | 13,000 |
2013/12/05 | 266 | 268 | 265 | 267 | 11,000 |
2013/12/04 | 265 | 267 | 265 | 266 | 8,000 |
2013/12/03 | 269 | 269 | 267 | 267 | 22,000 |
2013/12/02 | 267 | 267 | 264 | 265 | 39,000 |
2013/11/29 | 268 | 268 | 265 | 267 | 25,000 |
2013/11/28 | 273 | 273 | 268 | 268 | 25,000 |
2013/11/27 | 269 | 271 | 269 | 271 | 14,000 |
2013/11/26 | 276 | 276 | 271 | 273 | 17,000 |
2013/11/25 | 272 | 277 | 272 | 276 | 19,000 |
2013/11/22 | 273 | 275 | 271 | 275 | 24,000 |
2013/11/21 | 274 | 277 | 274 | 275 | 21,000 |
2013/11/20 | 273 | 275 | 273 | 274 | 8,000 |
2013/11/19 | 269 | 277 | 269 | 277 | 14,000 |
2013/11/18 | 276 | 277 | 265 | 272 | 27,000 |
2013/11/15 | 271 | 276 | 269 | 276 | 22,000 |
2013/11/14 | 266 | 272 | 266 | 271 | 8,000 |
2013/11/13 | 268 | 269 | 268 | 269 | 5,000 |
2013/11/12 | 264 | 267 | 264 | 267 | 7,000 |
2013/11/11 | 265 | 265 | 262 | 264 | 12,000 |
2013/11/08 | 270 | 272 | 263 | 263 | 27,000 |
2013/11/07 | 267 | 270 | 267 | 270 | 17,000 |
2013/11/06 | 266 | 269 | 266 | 269 | 4,000 |
2013/11/05 | 269 | 269 | 265 | 267 | 9,000 |
2013/11/01 | 272 | 272 | 267 | 268 | 8,000 |
2013/10/31 | 276 | 276 | 270 | 273 | 21,000 |
2013/10/30 | 276 | 278 | 276 | 278 | 24,000 |
2013/10/29 | 273 | 277 | 273 | 276 | 14,000 |
2013/10/28 | 281 | 281 | 280 | 281 | 12,000 |
2013/10/25 | 283 | 283 | 281 | 281 | 20,000 |
2013/10/24 | 278 | 283 | 278 | 283 | 100,000 |
2013/10/23 | 276 | 276 | 275 | 275 | 7,000 |
2013/10/22 | 275 | 275 | 271 | 275 | 18,000 |
2013/10/21 | 275 | 278 | 275 | 276 | 15,000 |
2013/10/18 | 272 | 276 | 272 | 275 | 7,000 |
2013/10/17 | 273 | 274 | 273 | 273 | 8,000 |
2013/10/16 | 273 | 276 | 271 | 273 | 12,000 |
2013/10/15 | 280 | 280 | 277 | 277 | 29,000 |
2013/10/11 | 265 | 270 | 261 | 270 | 36,000 |
2013/10/10 | 260 | 264 | 260 | 262 | 7,000 |
2013/10/09 | 255 | 259 | 255 | 259 | 6,000 |
2013/10/08 | 256 | 256 | 253 | 255 | 11,000 |
2013/10/07 | 254 | 256 | 254 | 255 | 11,000 |
2013/10/04 | 254 | 254 | 253 | 254 | 14,000 |
2013/10/03 | 254 | 258 | 254 | 257 | 9,000 |
2013/10/02 | 257 | 259 | 251 | 254 | 23,000 |
2013/10/01 | 258 | 261 | 256 | 259 | 13,000 |
2013/09/30 | 266 | 266 | 261 | 262 | 22,000 |
2013/09/27 | 265 | 269 | 265 | 269 | 9,000 |
2013/09/26 | 258 | 265 | 258 | 265 | 6,000 |
2013/09/25 | 271 | 271 | 241 | 264 | 34,000 |
2013/09/24 | 271 | 271 | 270 | 271 | 5,000 |
2013/09/20 | 272 | 272 | 266 | 271 | 24,000 |
2013/09/19 | 267 | 272 | 267 | 272 | 11,000 |
2013/09/18 | 273 | 274 | 265 | 268 | 28,000 |
2013/09/17 | 265 | 285 | 265 | 267 | 48,000 |
2013/09/13 | 255 | 259 | 255 | 259 | 21,000 |
2013/09/12 | 262 | 262 | 255 | 258 | 28,000 |
2013/09/11 | 260 | 265 | 259 | 260 | 20,000 |
2013/09/10 | 259 | 260 | 256 | 259 | 19,000 |
2013/09/09 | 256 | 260 | 256 | 258 | 18,000 |
2013/09/06 | 249 | 260 | 249 | 259 | 26,000 |
2013/09/05 | 249 | 252 | 249 | 252 | 3,000 |
2013/09/04 | 251 | 252 | 251 | 252 | 3,000 |
2013/09/03 | 244 | 250 | 244 | 250 | 20,000 |
2013/09/02 | 249 | 249 | 243 | 244 | 7,000 |
2013/08/30 | 247 | 247 | 243 | 245 | 12,000 |
2013/08/29 | 244 | 261 | 244 | 247 | 54,000 |
2013/08/28 | 241 | 247 | 241 | 243 | 70,000 |
2013/08/27 | 258 | 258 | 256 | 257 | 4,000 |
2013/08/23 | 259 | 262 | 257 | 258 | 25,000 |
2013/08/22 | 259 | 260 | 258 | 260 | 7,000 |
2013/08/21 | 258 | 261 | 258 | 261 | 4,000 |
2013/08/20 | 261 | 261 | 256 | 258 | 4,000 |
2013/08/19 | 258 | 261 | 258 | 261 | 4,000 |
2013/08/16 | 260 | 265 | 256 | 258 | 20,000 |
2013/08/15 | 268 | 268 | 264 | 264 | 3,000 |
2013/08/14 | 263 | 268 | 263 | 268 | 4,000 |
2013/08/13 | 262 | 262 | 259 | 261 | 10,000 |
2013/08/12 | 263 | 263 | 263 | 263 | 1,000 |
2013/08/09 | 263 | 265 | 263 | 263 | 9,000 |
2013/08/08 | 266 | 266 | 266 | 266 | 1,000 |
2013/08/07 | 270 | 273 | 270 | 270 | 7,000 |
2013/08/06 | 270 | 270 | 269 | 270 | 4,000 |
2013/08/05 | 265 | 265 | 265 | 265 | 2,000 |
2013/08/02 | 270 | 271 | 267 | 271 | 11,000 |
2013/08/01 | 267 | 269 | 267 | 267 | 6,000 |
2013/07/31 | 260 | 271 | 260 | 262 | 13,000 |
2013/07/30 | 254 | 267 | 254 | 267 | 7,000 |
2013/07/29 | 255 | 256 | 254 | 254 | 5,000 |
2013/07/26 | 262 | 262 | 257 | 257 | 12,000 |
2013/07/25 | 274 | 274 | 269 | 269 | 12,000 |
2013/07/24 | 275 | 275 | 270 | 275 | 10,000 |
2013/07/23 | 275 | 277 | 274 | 277 | 11,000 |
2013/07/22 | 280 | 280 | 273 | 278 | 16,000 |
2013/07/19 | 280 | 280 | 272 | 272 | 6,000 |
2013/07/18 | 275 | 278 | 275 | 278 | 18,000 |
2013/07/17 | 276 | 276 | 276 | 276 | 1,000 |
2013/07/16 | 286 | 286 | 280 | 284 | 7,000 |
2013/07/12 | 277 | 285 | 277 | 280 | 22,000 |
2013/07/11 | 274 | 274 | 270 | 273 | 4,000 |
2013/07/10 | 277 | 278 | 274 | 274 | 11,000 |
2013/07/09 | 277 | 277 | 273 | 277 | 17,000 |
2013/07/08 | 272 | 273 | 270 | 270 | 23,000 |
2013/07/05 | 262 | 270 | 262 | 266 | 17,000 |
2013/07/04 | 258 | 262 | 258 | 262 | 8,000 |
2013/07/03 | 260 | 263 | 260 | 262 | 13,000 |
2013/07/02 | 265 | 265 | 261 | 263 | 11,000 |
2013/07/01 | 258 | 262 | 254 | 262 | 5,000 |
2013/06/28 | 262 | 262 | 252 | 256 | 21,000 |
2013/06/27 | 253 | 256 | 253 | 256 | 7,000 |
2013/06/26 | 257 | 257 | 250 | 250 | 7,000 |
2013/06/25 | 258 | 258 | 248 | 256 | 33,000 |
2013/06/24 | 250 | 252 | 249 | 252 | 13,000 |
2013/06/21 | 243 | 246 | 243 | 246 | 15,000 |
2013/06/20 | 251 | 252 | 249 | 251 | 9,000 |
2013/06/19 | 252 | 252 | 251 | 251 | 2,000 |
2013/06/18 | 246 | 250 | 245 | 249 | 10,000 |
2013/06/17 | 240 | 253 | 240 | 248 | 15,000 |
2013/06/14 | 246 | 246 | 240 | 240 | 35,000 |
2013/06/13 | 245 | 247 | 239 | 246 | 13,000 |
2013/06/12 | 245 | 246 | 243 | 246 | 12,000 |
2013/06/11 | 249 | 252 | 249 | 249 | 13,000 |
2013/06/10 | 245 | 248 | 245 | 248 | 14,000 |
2013/06/07 | 255 | 255 | 220 | 239 | 65,000 |
2013/06/06 | 260 | 267 | 255 | 255 | 26,000 |
2013/06/05 | 263 | 268 | 261 | 267 | 21,000 |
2013/06/04 | 257 | 261 | 256 | 259 | 33,000 |
2013/06/03 | 258 | 260 | 255 | 257 | 19,000 |
2013/05/31 | 267 | 268 | 265 | 266 | 22,000 |
2013/05/30 | 270 | 272 | 265 | 265 | 34,000 |
2013/05/29 | 270 | 275 | 265 | 274 | 38,000 |
2013/05/28 | 265 | 272 | 264 | 267 | 48,000 |
2013/05/27 | 285 | 285 | 270 | 271 | 39,000 |
2013/05/24 | 287 | 292 | 285 | 286 | 70,000 |
2013/05/23 | 301 | 301 | 285 | 287 | 66,000 |
2013/05/22 | 312 | 312 | 295 | 303 | 83,000 |
2013/05/21 | 316 | 316 | 310 | 312 | 88,000 |
2013/05/20 | 326 | 330 | 316 | 316 | 272,000 |
2013/05/17 | 276 | 310 | 276 | 302 | 267,000 |
2013/05/16 | 278 | 281 | 265 | 273 | 91,000 |
2013/05/15 | 278 | 280 | 275 | 278 | 30,000 |
2013/05/14 | 273 | 280 | 273 | 277 | 63,000 |
2013/05/13 | 280 | 280 | 275 | 277 | 36,000 |
2013/05/10 | 276 | 278 | 275 | 276 | 31,000 |
2013/05/09 | 275 | 277 | 274 | 274 | 37,000 |
2013/05/08 | 276 | 279 | 276 | 278 | 33,000 |
2013/05/07 | 277 | 279 | 272 | 276 | 40,000 |
2013/05/02 | 273 | 273 | 270 | 270 | 19,000 |
2013/05/01 | 269 | 275 | 269 | 273 | 25,000 |
2013/04/30 | 270 | 276 | 265 | 275 | 19,000 |
2013/04/26 | 273 | 277 | 267 | 274 | 33,000 |
2013/04/25 | 275 | 275 | 270 | 273 | 37,000 |
2013/04/24 | 274 | 279 | 272 | 278 | 64,000 |
2013/04/23 | 272 | 275 | 269 | 270 | 38,000 |
2013/04/22 | 274 | 275 | 270 | 271 | 31,000 |
2013/04/19 | 266 | 272 | 265 | 269 | 34,000 |
2013/04/18 | 265 | 269 | 263 | 266 | 29,000 |
2013/04/17 | 260 | 270 | 260 | 270 | 47,000 |
2013/04/16 | 260 | 267 | 255 | 257 | 28,000 |
2013/04/15 | 262 | 262 | 262 | 262 | 14,000 |
2013/04/12 | 269 | 273 | 261 | 265 | 33,000 |
2013/04/11 | 265 | 280 | 265 | 266 | 30,000 |
2013/04/10 | 260 | 264 | 260 | 263 | 48,000 |
2013/04/09 | 271 | 280 | 264 | 271 | 50,000 |
2013/04/08 | 264 | 270 | 258 | 265 | 67,000 |
2013/04/05 | 255 | 266 | 253 | 257 | 39,000 |
2013/04/04 | 244 | 254 | 236 | 254 | 32,000 |
2013/04/03 | 240 | 249 | 239 | 246 | 40,000 |
2013/04/02 | 238 | 240 | 216 | 239 | 103,000 |
2013/04/01 | 256 | 258 | 243 | 244 | 45,000 |
2013/03/29 | 273 | 273 | 261 | 264 | 34,000 |
2013/03/28 | 273 | 273 | 269 | 273 | 41,000 |
2013/03/27 | 277 | 279 | 257 | 273 | 90,000 |
2013/03/26 | 287 | 288 | 276 | 279 | 80,000 |
2013/03/25 | 290 | 297 | 285 | 285 | 175,000 |
2013/03/22 | 285 | 318 | 274 | 290 | 544,000 |
2013/03/21 | 259 | 259 | 250 | 256 | 37,000 |
2013/03/19 | 256 | 259 | 256 | 258 | 18,000 |
2013/03/18 | 258 | 259 | 255 | 256 | 35,000 |
2013/03/15 | 265 | 274 | 264 | 264 | 84,000 |
2013/03/14 | 249 | 274 | 249 | 273 | 102,000 |
2013/03/13 | 248 | 249 | 246 | 249 | 17,000 |
2013/03/12 | 255 | 259 | 250 | 250 | 24,000 |
2013/03/11 | 255 | 259 | 254 | 257 | 49,000 |
2013/03/08 | 250 | 252 | 245 | 250 | 84,000 |
2013/03/07 | 243 | 246 | 241 | 244 | 33,000 |
2013/03/06 | 239 | 245 | 238 | 242 | 34,000 |
2013/03/05 | 236 | 240 | 236 | 239 | 61,000 |
2013/03/04 | 235 | 237 | 235 | 235 | 18,000 |
2013/03/01 | 231 | 233 | 227 | 233 | 23,000 |
2013/02/28 | 233 | 238 | 233 | 234 | 43,000 |
2013/02/27 | 250 | 250 | 230 | 230 | 73,000 |
2013/02/26 | 224 | 244 | 221 | 243 | 78,000 |
2013/02/25 | 237 | 239 | 235 | 237 | 51,000 |
2013/02/22 | 220 | 235 | 217 | 235 | 37,000 |
2013/02/21 | 223 | 226 | 223 | 224 | 16,000 |
2013/02/20 | 221 | 226 | 221 | 223 | 40,000 |
2013/02/19 | 221 | 227 | 220 | 224 | 67,000 |
2013/02/18 | 211 | 220 | 211 | 215 | 26,000 |
2013/02/15 | 213 | 215 | 211 | 213 | 7,000 |
2013/02/14 | 213 | 216 | 213 | 215 | 10,000 |
2013/02/13 | 216 | 218 | 215 | 215 | 29,000 |
2013/02/12 | 216 | 220 | 216 | 216 | 17,000 |
2013/02/08 | 219 | 220 | 219 | 219 | 10,000 |
2013/02/07 | 221 | 221 | 219 | 219 | 21,000 |
2013/02/06 | 222 | 222 | 218 | 218 | 20,000 |
2013/02/05 | 220 | 224 | 218 | 218 | 35,000 |
2013/02/04 | 223 | 225 | 221 | 225 | 27,000 |
2013/02/01 | 225 | 225 | 219 | 223 | 20,000 |
2013/01/31 | 223 | 223 | 218 | 221 | 17,000 |
2013/01/30 | 214 | 220 | 214 | 220 | 21,000 |
2013/01/29 | 213 | 215 | 212 | 213 | 17,000 |
2013/01/28 | 216 | 216 | 213 | 213 | 7,000 |
2013/01/25 | 216 | 216 | 212 | 214 | 20,000 |
2013/01/24 | 210 | 212 | 210 | 212 | 12,000 |
2013/01/23 | 210 | 213 | 210 | 213 | 13,000 |
2013/01/22 | 216 | 216 | 212 | 214 | 7,000 |
2013/01/21 | 218 | 218 | 213 | 214 | 24,000 |
2013/01/18 | 215 | 218 | 215 | 217 | 18,000 |
2013/01/17 | 215 | 216 | 214 | 214 | 10,000 |
2013/01/16 | 222 | 222 | 212 | 217 | 42,000 |
2013/01/15 | 220 | 222 | 220 | 222 | 14,000 |
2013/01/11 | 222 | 222 | 220 | 220 | 27,000 |
2013/01/10 | 216 | 230 | 215 | 222 | 99,000 |
2013/01/09 | 212 | 215 | 212 | 215 | 8,000 |
2013/01/08 | 209 | 212 | 209 | 212 | 20,000 |
2013/01/07 | 216 | 218 | 212 | 213 | 26,000 |
2013/01/04 | 204 | 210 | 204 | 208 | 10,000 |