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 |
---|---|---|---|---|---|
2016/12/30 | 227 | 230 | 227 | 229 | 19,000 |
2016/12/29 | 226 | 229 | 226 | 229 | 51,000 |
2016/12/28 | 223 | 229 | 223 | 226 | 39,000 |
2016/12/27 | 227 | 227 | 225 | 225 | 42,000 |
2016/12/26 | 228 | 230 | 226 | 227 | 82,000 |
2016/12/22 | 229 | 231 | 225 | 230 | 89,000 |
2016/12/21 | 231 | 231 | 229 | 230 | 68,000 |
2016/12/20 | 230 | 231 | 229 | 231 | 61,000 |
2016/12/19 | 231 | 232 | 230 | 231 | 36,000 |
2016/12/16 | 231 | 233 | 231 | 233 | 41,000 |
2016/12/15 | 233 | 234 | 230 | 232 | 75,000 |
2016/12/14 | 231 | 235 | 229 | 234 | 99,000 |
2016/12/13 | 227 | 232 | 225 | 231 | 70,000 |
2016/12/12 | 231 | 231 | 228 | 228 | 69,000 |
2016/12/09 | 230 | 233 | 229 | 231 | 161,000 |
2016/12/08 | 225 | 229 | 225 | 229 | 115,000 |
2016/12/07 | 224 | 225 | 222 | 224 | 70,000 |
2016/12/06 | 225 | 225 | 221 | 222 | 33,000 |
2016/12/05 | 225 | 226 | 221 | 222 | 55,000 |
2016/12/02 | 223 | 224 | 222 | 223 | 31,000 |
2016/12/01 | 223 | 225 | 221 | 223 | 66,000 |
2016/11/30 | 216 | 221 | 216 | 219 | 53,000 |
2016/11/29 | 214 | 217 | 214 | 215 | 51,000 |
2016/11/28 | 217 | 217 | 214 | 215 | 33,000 |
2016/11/25 | 219 | 219 | 216 | 217 | 65,000 |
2016/11/24 | 218 | 219 | 217 | 218 | 36,000 |
2016/11/22 | 214 | 216 | 214 | 216 | 20,000 |
2016/11/21 | 212 | 214 | 212 | 214 | 33,000 |
2016/11/18 | 212 | 214 | 210 | 211 | 49,000 |
2016/11/17 | 212 | 212 | 210 | 210 | 41,000 |
2016/11/16 | 214 | 214 | 211 | 213 | 21,000 |
2016/11/15 | 211 | 213 | 211 | 211 | 20,000 |
2016/11/14 | 210 | 213 | 207 | 211 | 39,000 |
2016/11/11 | 208 | 209 | 206 | 207 | 25,000 |
2016/11/10 | 205 | 208 | 205 | 205 | 36,000 |
2016/11/09 | 205 | 208 | 200 | 201 | 40,000 |
2016/11/08 | 207 | 208 | 204 | 206 | 19,000 |
2016/11/07 | 206 | 206 | 203 | 203 | 21,000 |
2016/11/04 | 204 | 206 | 203 | 203 | 60,000 |
2016/11/02 | 207 | 210 | 205 | 205 | 61,000 |
2016/11/01 | 215 | 215 | 206 | 208 | 125,000 |
2016/10/31 | 217 | 219 | 215 | 215 | 116,000 |
2016/10/28 | 216 | 220 | 216 | 218 | 159,000 |
2016/10/27 | 220 | 220 | 214 | 215 | 61,000 |
2016/10/26 | 223 | 223 | 219 | 219 | 61,000 |
2016/10/25 | 222 | 224 | 221 | 221 | 51,000 |
2016/10/24 | 220 | 222 | 218 | 222 | 29,000 |
2016/10/21 | 220 | 221 | 218 | 220 | 36,000 |
2016/10/20 | 216 | 219 | 216 | 217 | 25,000 |
2016/10/19 | 218 | 219 | 217 | 219 | 55,000 |
2016/10/18 | 217 | 218 | 216 | 217 | 35,000 |
2016/10/17 | 215 | 218 | 215 | 216 | 49,000 |
2016/10/14 | 213 | 214 | 212 | 213 | 34,000 |
2016/10/13 | 214 | 215 | 213 | 214 | 21,000 |
2016/10/12 | 214 | 216 | 214 | 214 | 46,000 |
2016/10/11 | 215 | 215 | 212 | 214 | 33,000 |
2016/10/07 | 212 | 214 | 212 | 214 | 21,000 |
2016/10/06 | 214 | 214 | 213 | 214 | 27,000 |
2016/10/05 | 213 | 213 | 210 | 212 | 43,000 |
2016/10/04 | 210 | 214 | 210 | 213 | 38,000 |
2016/10/03 | 214 | 215 | 210 | 210 | 82,000 |
2016/09/30 | 210 | 212 | 210 | 212 | 15,000 |
2016/09/29 | 209 | 213 | 209 | 213 | 40,000 |
2016/09/28 | 210 | 210 | 208 | 209 | 20,000 |
2016/09/27 | 209 | 210 | 208 | 210 | 24,000 |
2016/09/26 | 209 | 212 | 209 | 211 | 26,000 |
2016/09/23 | 208 | 215 | 208 | 209 | 73,000 |
2016/09/21 | 202 | 206 | 201 | 206 | 26,000 |
2016/09/20 | 201 | 204 | 201 | 202 | 11,000 |
2016/09/16 | 203 | 203 | 201 | 202 | 16,000 |
2016/09/15 | 205 | 205 | 204 | 204 | 17,000 |
2016/09/14 | 203 | 205 | 202 | 203 | 14,000 |
2016/09/13 | 206 | 206 | 203 | 204 | 11,000 |
2016/09/12 | 205 | 205 | 203 | 203 | 13,000 |
2016/09/09 | 206 | 207 | 205 | 205 | 34,000 |
2016/09/08 | 205 | 205 | 203 | 203 | 19,000 |
2016/09/07 | 204 | 204 | 201 | 203 | 24,000 |
2016/09/06 | 202 | 204 | 202 | 204 | 18,000 |
2016/09/05 | 200 | 201 | 200 | 201 | 13,000 |
2016/09/02 | 200 | 200 | 200 | 200 | 7,000 |
2016/09/01 | 199 | 200 | 199 | 199 | 19,000 |
2016/08/31 | 198 | 199 | 198 | 199 | 13,000 |
2016/08/30 | 196 | 199 | 196 | 198 | 11,000 |
2016/08/29 | 197 | 199 | 197 | 198 | 17,000 |
2016/08/26 | 197 | 199 | 197 | 197 | 10,000 |
2016/08/25 | 200 | 200 | 199 | 199 | 19,000 |
2016/08/24 | 197 | 198 | 197 | 198 | 10,000 |
2016/08/23 | 198 | 199 | 196 | 199 | 31,000 |
2016/08/22 | 195 | 199 | 195 | 198 | 52,000 |
2016/08/19 | 195 | 197 | 195 | 195 | 16,000 |
2016/08/18 | 193 | 198 | 193 | 195 | 27,000 |
2016/08/17 | 195 | 196 | 195 | 196 | 35,000 |
2016/08/16 | 196 | 198 | 196 | 196 | 86,000 |
2016/08/15 | 199 | 199 | 197 | 197 | 27,000 |
2016/08/12 | 200 | 200 | 198 | 199 | 27,000 |
2016/08/10 | 201 | 202 | 198 | 198 | 35,000 |
2016/08/09 | 200 | 201 | 200 | 201 | 11,000 |
2016/08/08 | 201 | 201 | 199 | 199 | 17,000 |
2016/08/05 | 199 | 199 | 197 | 198 | 12,000 |
2016/08/04 | 201 | 201 | 199 | 200 | 12,000 |
2016/08/03 | 202 | 202 | 199 | 199 | 18,000 |
2016/08/02 | 200 | 202 | 200 | 201 | 14,000 |
2016/08/01 | 200 | 200 | 199 | 199 | 7,000 |
2016/07/29 | 201 | 201 | 199 | 200 | 14,000 |
2016/07/28 | 200 | 201 | 198 | 200 | 26,000 |
2016/07/27 | 198 | 200 | 198 | 199 | 15,000 |
2016/07/26 | 200 | 200 | 197 | 197 | 17,000 |
2016/07/25 | 200 | 200 | 197 | 199 | 48,000 |
2016/07/22 | 196 | 197 | 195 | 197 | 28,000 |
2016/07/21 | 195 | 197 | 195 | 197 | 20,000 |
2016/07/20 | 195 | 197 | 194 | 197 | 40,000 |
2016/07/19 | 199 | 199 | 194 | 196 | 74,000 |
2016/07/15 | 198 | 199 | 196 | 199 | 41,000 |
2016/07/14 | 198 | 201 | 195 | 197 | 70,000 |
2016/07/13 | 204 | 204 | 197 | 200 | 58,000 |
2016/07/12 | 202 | 203 | 200 | 203 | 19,000 |
2016/07/11 | 194 | 202 | 194 | 197 | 47,000 |
2016/07/08 | 193 | 195 | 193 | 193 | 30,000 |
2016/07/07 | 197 | 197 | 192 | 193 | 26,000 |
2016/07/06 | 198 | 201 | 194 | 197 | 33,000 |
2016/07/05 | 199 | 201 | 198 | 201 | 12,000 |
2016/07/04 | 197 | 201 | 197 | 200 | 28,000 |
2016/07/01 | 197 | 200 | 197 | 199 | 25,000 |
2016/06/30 | 204 | 204 | 197 | 197 | 31,000 |
2016/06/29 | 196 | 200 | 196 | 198 | 30,000 |
2016/06/28 | 192 | 196 | 192 | 195 | 13,000 |
2016/06/27 | 192 | 202 | 192 | 194 | 24,000 |
2016/06/24 | 206 | 206 | 192 | 192 | 78,000 |
2016/06/23 | 202 | 202 | 200 | 201 | 20,000 |
2016/06/22 | 203 | 203 | 200 | 201 | 15,000 |
2016/06/21 | 203 | 203 | 201 | 201 | 14,000 |
2016/06/20 | 199 | 201 | 199 | 201 | 6,000 |
2016/06/17 | 198 | 200 | 194 | 194 | 19,000 |
2016/06/16 | 203 | 203 | 194 | 194 | 65,000 |
2016/06/15 | 200 | 202 | 200 | 200 | 17,000 |
2016/06/14 | 200 | 201 | 197 | 197 | 51,000 |
2016/06/13 | 203 | 203 | 200 | 201 | 41,000 |
2016/06/10 | 204 | 204 | 202 | 203 | 44,000 |
2016/06/09 | 203 | 203 | 203 | 203 | 21,000 |
2016/06/08 | 206 | 206 | 202 | 203 | 29,000 |
2016/06/07 | 207 | 207 | 203 | 204 | 13,000 |
2016/06/06 | 204 | 204 | 202 | 204 | 17,000 |
2016/06/03 | 202 | 203 | 202 | 203 | 19,000 |
2016/06/02 | 204 | 204 | 202 | 202 | 38,000 |
2016/06/01 | 206 | 206 | 204 | 205 | 12,000 |
2016/05/31 | 206 | 206 | 203 | 204 | 30,000 |
2016/05/30 | 205 | 205 | 203 | 203 | 54,000 |
2016/05/27 | 206 | 206 | 204 | 205 | 31,000 |
2016/05/26 | 206 | 208 | 205 | 205 | 32,000 |
2016/05/25 | 207 | 207 | 206 | 206 | 51,000 |
2016/05/24 | 206 | 207 | 205 | 206 | 35,000 |
2016/05/23 | 208 | 208 | 206 | 207 | 44,000 |
2016/05/20 | 207 | 208 | 205 | 208 | 34,000 |
2016/05/19 | 207 | 208 | 204 | 206 | 62,000 |
2016/05/18 | 207 | 209 | 206 | 208 | 47,000 |
2016/05/17 | 208 | 211 | 205 | 205 | 90,000 |
2016/05/16 | 210 | 212 | 206 | 207 | 88,000 |
2016/05/13 | 212 | 212 | 210 | 210 | 32,000 |
2016/05/12 | 215 | 215 | 211 | 211 | 51,000 |
2016/05/11 | 216 | 218 | 214 | 215 | 28,000 |
2016/05/10 | 216 | 217 | 213 | 216 | 31,000 |
2016/05/09 | 213 | 219 | 211 | 211 | 23,000 |
2016/05/06 | 217 | 217 | 211 | 211 | 30,000 |
2016/05/02 | 212 | 215 | 211 | 213 | 35,000 |
2016/04/28 | 222 | 225 | 217 | 217 | 36,000 |
2016/04/27 | 226 | 226 | 220 | 223 | 42,000 |
2016/04/26 | 224 | 224 | 219 | 221 | 30,000 |
2016/04/25 | 229 | 229 | 225 | 226 | 31,000 |
2016/04/22 | 225 | 228 | 224 | 225 | 33,000 |
2016/04/21 | 221 | 228 | 221 | 225 | 47,000 |
2016/04/20 | 221 | 223 | 220 | 220 | 24,000 |
2016/04/19 | 220 | 223 | 220 | 221 | 22,000 |
2016/04/18 | 221 | 221 | 216 | 216 | 23,000 |
2016/04/15 | 223 | 224 | 221 | 224 | 22,000 |
2016/04/14 | 220 | 224 | 220 | 224 | 36,000 |
2016/04/13 | 215 | 221 | 215 | 220 | 14,000 |
2016/04/12 | 214 | 217 | 213 | 214 | 24,000 |
2016/04/11 | 213 | 216 | 210 | 214 | 29,000 |
2016/04/08 | 212 | 217 | 209 | 213 | 46,000 |
2016/04/07 | 217 | 221 | 215 | 216 | 42,000 |
2016/04/06 | 218 | 218 | 215 | 216 | 28,000 |
2016/04/05 | 221 | 221 | 215 | 216 | 43,000 |
2016/04/04 | 224 | 224 | 220 | 224 | 43,000 |
2016/04/01 | 231 | 231 | 216 | 222 | 68,000 |
2016/03/31 | 234 | 234 | 231 | 231 | 33,000 |
2016/03/30 | 235 | 236 | 232 | 234 | 23,000 |
2016/03/29 | 231 | 235 | 229 | 235 | 56,000 |
2016/03/28 | 240 | 245 | 237 | 243 | 120,000 |
2016/03/25 | 237 | 240 | 235 | 237 | 66,000 |
2016/03/24 | 236 | 237 | 234 | 236 | 71,000 |
2016/03/23 | 239 | 240 | 237 | 238 | 40,000 |
2016/03/22 | 236 | 239 | 236 | 239 | 52,000 |
2016/03/18 | 235 | 235 | 229 | 234 | 82,000 |
2016/03/17 | 237 | 237 | 232 | 232 | 32,000 |
2016/03/16 | 237 | 237 | 234 | 235 | 49,000 |
2016/03/15 | 236 | 236 | 233 | 234 | 34,000 |
2016/03/14 | 235 | 235 | 229 | 235 | 71,000 |
2016/03/11 | 225 | 230 | 224 | 229 | 55,000 |
2016/03/10 | 224 | 230 | 223 | 226 | 19,000 |
2016/03/09 | 222 | 225 | 222 | 222 | 24,000 |
2016/03/08 | 223 | 225 | 222 | 224 | 42,000 |
2016/03/07 | 223 | 226 | 221 | 226 | 54,000 |
2016/03/04 | 218 | 220 | 217 | 220 | 71,000 |
2016/03/03 | 218 | 222 | 218 | 221 | 60,000 |
2016/03/02 | 216 | 219 | 215 | 216 | 62,000 |
2016/03/01 | 217 | 217 | 214 | 214 | 42,000 |
2016/02/29 | 223 | 223 | 216 | 216 | 59,000 |
2016/02/26 | 224 | 224 | 220 | 220 | 26,000 |
2016/02/25 | 222 | 223 | 216 | 223 | 60,000 |
2016/02/24 | 214 | 220 | 214 | 218 | 28,000 |
2016/02/23 | 217 | 220 | 217 | 217 | 10,000 |
2016/02/22 | 219 | 221 | 215 | 217 | 25,000 |
2016/02/19 | 221 | 221 | 216 | 218 | 29,000 |
2016/02/18 | 210 | 224 | 210 | 224 | 53,000 |
2016/02/17 | 210 | 211 | 209 | 210 | 23,000 |
2016/02/16 | 209 | 214 | 209 | 213 | 42,000 |
2016/02/15 | 201 | 215 | 200 | 211 | 67,000 |
2016/02/12 | 189 | 201 | 187 | 195 | 104,000 |
2016/02/10 | 214 | 214 | 195 | 195 | 210,000 |
2016/02/09 | 221 | 221 | 201 | 209 | 157,000 |
2016/02/08 | 220 | 228 | 219 | 227 | 22,000 |
2016/02/05 | 225 | 227 | 222 | 222 | 26,000 |
2016/02/04 | 235 | 235 | 223 | 224 | 33,000 |
2016/02/03 | 231 | 234 | 230 | 234 | 29,000 |
2016/02/02 | 238 | 239 | 234 | 238 | 24,000 |
2016/02/01 | 230 | 240 | 230 | 239 | 81,000 |
2016/01/29 | 216 | 227 | 216 | 226 | 46,000 |
2016/01/28 | 224 | 226 | 215 | 215 | 48,000 |
2016/01/27 | 220 | 223 | 220 | 221 | 20,000 |
2016/01/26 | 220 | 220 | 216 | 218 | 28,000 |
2016/01/25 | 224 | 224 | 214 | 222 | 42,000 |
2016/01/22 | 211 | 221 | 211 | 219 | 49,000 |
2016/01/21 | 214 | 217 | 209 | 209 | 62,000 |
2016/01/20 | 221 | 223 | 213 | 216 | 59,000 |
2016/01/19 | 224 | 226 | 219 | 220 | 60,000 |
2016/01/18 | 225 | 226 | 216 | 226 | 66,000 |
2016/01/15 | 232 | 235 | 230 | 231 | 55,000 |
2016/01/14 | 233 | 233 | 225 | 232 | 70,000 |
2016/01/13 | 231 | 235 | 231 | 232 | 41,000 |
2016/01/12 | 232 | 240 | 228 | 229 | 104,000 |
2016/01/08 | 236 | 240 | 236 | 237 | 31,000 |
2016/01/07 | 240 | 240 | 236 | 238 | 28,000 |
2016/01/06 | 240 | 246 | 240 | 241 | 56,000 |
2016/01/05 | 236 | 243 | 236 | 241 | 25,000 |
2016/01/04 | 240 | 243 | 238 | 238 | 69,000 |