4031 片倉コープアグリ(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 978 | 983 | 972 | 974 | 2,300 | 974 |
| 2024-11-20 | 975 | 978 | 973 | 978 | 1,400 | 978 |
| 2024-11-19 | 960 | 975 | 960 | 975 | 4,000 | 975 |
| 2024-11-18 | 968 | 978 | 965 | 970 | 5,500 | 970 |
| 2024-11-15 | 965 | 977 | 965 | 977 | 3,900 | 977 |
| 2024-11-14 | 966 | 990 | 966 | 973 | 8,000 | 973 |
| 2024-11-13 | 954 | 974 | 954 | 966 | 4,900 | 966 |
| 2024-11-12 | 966 | 978 | 966 | 976 | 7,000 | 976 |
| 2024-11-11 | 968 | 984 | 965 | 978 | 5,200 | 978 |
| 2024-11-08 | 979 | 979 | 964 | 965 | 5,300 | 965 |
| 2024-11-07 | 980 | 980 | 975 | 979 | 2,400 | 979 |
| 2024-11-06 | 967 | 977 | 967 | 975 | 600 | 975 |
| 2024-11-05 | 975 | 982 | 965 | 982 | 1,600 | 982 |
| 2024-11-01 | 972 | 977 | 958 | 970 | 5,500 | 970 |
| 2024-10-31 | 971 | 988 | 957 | 980 | 5,000 | 980 |
| 2024-10-30 | 957 | 994 | 955 | 971 | 54,200 | 971 |
| 2024-10-29 | 955 | 969 | 955 | 967 | 4,100 | 967 |
| 2024-10-28 | 957 | 962 | 953 | 957 | 9,100 | 957 |
| 2024-10-25 | 973 | 973 | 955 | 957 | 8,300 | 957 |
| 2024-10-24 | 958 | 965 | 956 | 961 | 4,900 | 961 |
| 2024-10-23 | 965 | 968 | 958 | 959 | 7,500 | 959 |
| 2024-10-22 | 966 | 968 | 962 | 965 | 2,900 | 965 |
| 2024-10-21 | 971 | 973 | 966 | 966 | 2,000 | 966 |
| 2024-10-18 | 974 | 974 | 966 | 968 | 2,400 | 968 |
| 2024-10-17 | 980 | 980 | 967 | 975 | 4,400 | 975 |
| 2024-10-16 | 970 | 979 | 966 | 979 | 2,900 | 979 |
| 2024-10-15 | 974 | 974 | 964 | 969 | 5,900 | 969 |
| 2024-10-11 | 965 | 989 | 965 | 970 | 7,900 | 970 |
| 2024-10-10 | 970 | 972 | 963 | 965 | 7,800 | 965 |
| 2024-10-09 | 997 | 997 | 972 | 976 | 10,500 | 976 |
| 2024-10-08 | 995 | 995 | 984 | 987 | 5,900 | 987 |
| 2024-10-07 | 1,000 | 1,006 | 994 | 995 | 4,600 | 995 |
| 2024-10-04 | 991 | 997 | 991 | 992 | 3,100 | 992 |
| 2024-10-03 | 1,000 | 1,000 | 992 | 992 | 5,000 | 992 |
| 2024-10-02 | 1,005 | 1,005 | 990 | 992 | 5,600 | 992 |
| 2024-10-01 | 1,001 | 1,029 | 998 | 1,011 | 9,800 | 1,011 |
| 2024-09-30 | 982 | 987 | 966 | 981 | 10,400 | 981 |
| 2024-09-27 | 980 | 990 | 980 | 989 | 5,400 | 989 |
| 2024-09-26 | 983 | 987 | 982 | 986 | 4,100 | 986 |
| 2024-09-25 | 994 | 994 | 981 | 982 | 13,500 | 982 |
| 2024-09-24 | 1,003 | 1,003 | 980 | 981 | 13,700 | 981 |
| 2024-09-20 | 975 | 989 | 970 | 989 | 9,300 | 989 |
| 2024-09-19 | 963 | 971 | 963 | 967 | 5,200 | 967 |
| 2024-09-18 | 951 | 958 | 945 | 956 | 14,000 | 956 |
| 2024-09-17 | 958 | 961 | 933 | 944 | 27,800 | 944 |
| 2024-09-13 | 968 | 969 | 956 | 962 | 12,900 | 962 |
| 2024-09-12 | 970 | 980 | 952 | 965 | 29,300 | 965 |
| 2024-09-11 | 995 | 996 | 950 | 960 | 40,900 | 960 |
| 2024-09-10 | 1,003 | 1,009 | 992 | 996 | 17,500 | 996 |
| 2024-09-09 | 1,014 | 1,016 | 1,003 | 1,008 | 12,900 | 1,008 |
| 2024-09-06 | 1,035 | 1,045 | 1,027 | 1,028 | 3,300 | 1,028 |
| 2024-09-05 | 1,035 | 1,048 | 1,035 | 1,037 | 2,700 | 1,037 |
| 2024-09-04 | 1,045 | 1,048 | 1,025 | 1,028 | 9,700 | 1,028 |
| 2024-09-03 | 1,060 | 1,061 | 1,049 | 1,058 | 3,300 | 1,058 |
| 2024-09-02 | 1,062 | 1,071 | 1,046 | 1,049 | 4,200 | 1,049 |
| 2024-08-30 | 1,064 | 1,070 | 1,052 | 1,062 | 2,200 | 1,062 |
| 2024-08-29 | 1,053 | 1,072 | 1,052 | 1,072 | 3,700 | 1,072 |
| 2024-08-28 | 1,052 | 1,062 | 1,052 | 1,057 | 1,000 | 1,057 |
| 2024-08-27 | 1,041 | 1,062 | 1,041 | 1,055 | 3,300 | 1,055 |
| 2024-08-26 | 1,056 | 1,056 | 1,043 | 1,043 | 3,200 | 1,043 |
| 2024-08-23 | 1,065 | 1,065 | 1,049 | 1,051 | 4,400 | 1,051 |
| 2024-08-22 | 1,032 | 1,057 | 1,032 | 1,049 | 5,400 | 1,049 |
| 2024-08-21 | 1,049 | 1,049 | 1,031 | 1,031 | 3,700 | 1,031 |
| 2024-08-20 | 1,036 | 1,049 | 1,036 | 1,049 | 3,400 | 1,049 |
| 2024-08-19 | 1,031 | 1,050 | 1,031 | 1,036 | 3,200 | 1,036 |
| 2024-08-16 | 1,032 | 1,047 | 1,032 | 1,036 | 3,000 | 1,036 |
| 2024-08-15 | 1,045 | 1,064 | 1,022 | 1,022 | 9,100 | 1,022 |
| 2024-08-14 | 1,045 | 1,070 | 1,045 | 1,049 | 6,000 | 1,049 |
| 2024-08-13 | 1,000 | 1,044 | 1,000 | 1,038 | 10,900 | 1,038 |
| 2024-08-09 | 1,010 | 1,039 | 991 | 996 | 23,500 | 996 |
| 2024-08-08 | 1,014 | 1,026 | 992 | 995 | 14,700 | 995 |
| 2024-08-07 | 1,007 | 1,047 | 1,007 | 1,031 | 5,900 | 1,031 |
| 2024-08-06 | 954 | 1,037 | 954 | 1,034 | 29,900 | 1,034 |
| 2024-08-05 | 1,033 | 1,033 | 910 | 924 | 89,900 | 924 |
| 2024-08-02 | 1,101 | 1,110 | 1,050 | 1,050 | 29,400 | 1,050 |
| 2024-08-01 | 1,141 | 1,144 | 1,102 | 1,117 | 25,100 | 1,117 |
| 2024-07-31 | 1,135 | 1,148 | 1,127 | 1,146 | 11,600 | 1,146 |
| 2024-07-30 | 1,162 | 1,175 | 1,130 | 1,130 | 44,700 | 1,130 |
| 2024-07-29 | 1,134 | 1,170 | 1,128 | 1,170 | 15,400 | 1,170 |
| 2024-07-26 | 1,139 | 1,142 | 1,127 | 1,127 | 7,800 | 1,127 |
| 2024-07-25 | 1,140 | 1,145 | 1,125 | 1,139 | 22,400 | 1,139 |
| 2024-07-24 | 1,161 | 1,162 | 1,142 | 1,142 | 10,300 | 1,142 |
| 2024-07-23 | 1,158 | 1,161 | 1,151 | 1,161 | 10,700 | 1,161 |
| 2024-07-22 | 1,183 | 1,192 | 1,162 | 1,162 | 13,500 | 1,162 |
| 2024-07-19 | 1,202 | 1,202 | 1,191 | 1,199 | 4,800 | 1,199 |
| 2024-07-18 | 1,190 | 1,200 | 1,182 | 1,200 | 6,300 | 1,200 |
| 2024-07-17 | 1,184 | 1,199 | 1,184 | 1,193 | 6,500 | 1,193 |
| 2024-07-16 | 1,184 | 1,194 | 1,183 | 1,184 | 3,300 | 1,184 |
| 2024-07-12 | 1,185 | 1,192 | 1,181 | 1,185 | 10,000 | 1,185 |
| 2024-07-11 | 1,185 | 1,189 | 1,181 | 1,186 | 6,900 | 1,186 |
| 2024-07-10 | 1,192 | 1,198 | 1,175 | 1,178 | 10,500 | 1,178 |
| 2024-07-09 | 1,202 | 1,205 | 1,187 | 1,191 | 13,300 | 1,191 |
| 2024-07-08 | 1,211 | 1,211 | 1,200 | 1,208 | 7,400 | 1,208 |
| 2024-07-05 | 1,216 | 1,219 | 1,202 | 1,211 | 12,100 | 1,211 |
| 2024-07-04 | 1,224 | 1,229 | 1,213 | 1,216 | 7,800 | 1,216 |
| 2024-07-03 | 1,209 | 1,225 | 1,208 | 1,224 | 17,700 | 1,224 |
| 2024-07-02 | 1,203 | 1,209 | 1,182 | 1,209 | 19,400 | 1,209 |
| 2024-07-01 | 1,211 | 1,225 | 1,204 | 1,209 | 20,500 | 1,209 |
| 2024-06-28 | 1,185 | 1,210 | 1,185 | 1,210 | 39,800 | 1,210 |
| 2024-06-27 | 1,206 | 1,212 | 1,190 | 1,190 | 16,900 | 1,190 |
| 2024-06-26 | 1,199 | 1,210 | 1,198 | 1,209 | 52,100 | 1,209 |
| 2024-06-25 | 1,170 | 1,200 | 1,170 | 1,199 | 47,700 | 1,199 |
| 2024-06-24 | 1,150 | 1,170 | 1,147 | 1,165 | 11,400 | 1,165 |
| 2024-06-21 | 1,148 | 1,152 | 1,139 | 1,143 | 4,800 | 1,143 |
| 2024-06-20 | 1,133 | 1,143 | 1,133 | 1,143 | 2,500 | 1,143 |
| 2024-06-19 | 1,148 | 1,155 | 1,143 | 1,143 | 2,800 | 1,143 |
| 2024-06-18 | 1,140 | 1,148 | 1,137 | 1,142 | 12,500 | 1,142 |
| 2024-06-17 | 1,148 | 1,150 | 1,141 | 1,141 | 5,100 | 1,141 |
| 2024-06-14 | 1,153 | 1,162 | 1,152 | 1,153 | 6,300 | 1,153 |
| 2024-06-13 | 1,169 | 1,176 | 1,153 | 1,154 | 6,700 | 1,154 |
| 2024-06-12 | 1,184 | 1,194 | 1,171 | 1,171 | 11,100 | 1,171 |
| 2024-06-11 | 1,167 | 1,190 | 1,167 | 1,184 | 27,200 | 1,184 |
| 2024-06-10 | 1,156 | 1,170 | 1,147 | 1,167 | 11,300 | 1,167 |
| 2024-06-07 | 1,159 | 1,164 | 1,145 | 1,145 | 10,300 | 1,145 |
| 2024-06-06 | 1,130 | 1,164 | 1,125 | 1,164 | 12,300 | 1,164 |
| 2024-06-05 | 1,126 | 1,148 | 1,123 | 1,136 | 13,200 | 1,136 |
| 2024-06-04 | 1,134 | 1,134 | 1,125 | 1,126 | 4,300 | 1,126 |
| 2024-06-03 | 1,121 | 1,125 | 1,119 | 1,119 | 4,500 | 1,119 |
| 2024-05-31 | 1,124 | 1,124 | 1,113 | 1,117 | 7,700 | 1,117 |
| 2024-05-30 | 1,144 | 1,144 | 1,104 | 1,123 | 16,200 | 1,123 |
| 2024-05-29 | 1,172 | 1,172 | 1,144 | 1,144 | 9,400 | 1,144 |
| 2024-05-28 | 1,152 | 1,170 | 1,150 | 1,170 | 29,800 | 1,170 |
| 2024-05-27 | 1,144 | 1,160 | 1,133 | 1,160 | 12,000 | 1,160 |
| 2024-05-24 | 1,138 | 1,160 | 1,131 | 1,160 | 35,400 | 1,160 |
| 2024-05-23 | 1,135 | 1,142 | 1,123 | 1,140 | 6,200 | 1,140 |
| 2024-05-22 | 1,146 | 1,153 | 1,135 | 1,135 | 9,400 | 1,135 |
| 2024-05-21 | 1,137 | 1,160 | 1,125 | 1,160 | 16,600 | 1,160 |
| 2024-05-20 | 1,102 | 1,136 | 1,101 | 1,130 | 14,500 | 1,130 |
| 2024-05-17 | 1,125 | 1,125 | 1,102 | 1,103 | 6,200 | 1,103 |
| 2024-05-16 | 1,142 | 1,158 | 1,120 | 1,129 | 12,000 | 1,129 |
| 2024-05-15 | 1,150 | 1,177 | 1,125 | 1,159 | 51,700 | 1,159 |
| 2024-05-14 | 1,128 | 1,150 | 1,126 | 1,131 | 11,000 | 1,131 |
| 2024-05-13 | 1,134 | 1,141 | 1,125 | 1,127 | 3,400 | 1,127 |
| 2024-05-10 | 1,159 | 1,160 | 1,134 | 1,134 | 16,500 | 1,134 |
| 2024-05-09 | 1,113 | 1,160 | 1,100 | 1,159 | 27,300 | 1,159 |
| 2024-05-08 | 1,105 | 1,112 | 1,103 | 1,103 | 11,100 | 1,103 |
| 2024-05-07 | 1,091 | 1,110 | 1,090 | 1,106 | 10,400 | 1,106 |
| 2024-05-02 | 1,091 | 1,094 | 1,074 | 1,086 | 20,800 | 1,086 |
| 2024-05-01 | 1,102 | 1,104 | 1,100 | 1,101 | 7,400 | 1,101 |
| 2024-04-30 | 1,103 | 1,110 | 1,100 | 1,105 | 13,900 | 1,105 |
| 2024-04-26 | 1,144 | 1,144 | 1,100 | 1,100 | 42,600 | 1,100 |
| 2024-04-25 | 1,160 | 1,162 | 1,127 | 1,144 | 35,600 | 1,144 |
| 2024-04-24 | 1,130 | 1,160 | 1,130 | 1,160 | 45,500 | 1,160 |
| 2024-04-23 | 1,110 | 1,132 | 1,108 | 1,127 | 18,700 | 1,127 |
| 2024-04-22 | 1,096 | 1,109 | 1,096 | 1,099 | 9,500 | 1,099 |
| 2024-04-19 | 1,082 | 1,107 | 1,082 | 1,089 | 8,500 | 1,089 |
| 2024-04-18 | 1,094 | 1,100 | 1,087 | 1,097 | 4,900 | 1,097 |
| 2024-04-17 | 1,096 | 1,108 | 1,086 | 1,088 | 12,600 | 1,088 |
| 2024-04-16 | 1,108 | 1,108 | 1,088 | 1,096 | 15,800 | 1,096 |
| 2024-04-15 | 1,116 | 1,127 | 1,109 | 1,110 | 13,400 | 1,110 |
| 2024-04-12 | 1,121 | 1,123 | 1,108 | 1,118 | 19,100 | 1,118 |
| 2024-04-11 | 1,135 | 1,135 | 1,119 | 1,120 | 10,500 | 1,120 |
| 2024-04-10 | 1,113 | 1,153 | 1,113 | 1,137 | 40,500 | 1,137 |
| 2024-04-09 | 1,124 | 1,124 | 1,112 | 1,119 | 10,500 | 1,119 |
| 2024-04-08 | 1,143 | 1,143 | 1,112 | 1,112 | 40,700 | 1,112 |
| 2024-04-05 | 1,109 | 1,150 | 1,094 | 1,150 | 45,500 | 1,150 |
| 2024-04-04 | 1,099 | 1,110 | 1,094 | 1,110 | 13,500 | 1,110 |
| 2024-04-03 | 1,084 | 1,111 | 1,080 | 1,100 | 16,700 | 1,100 |
| 2024-04-02 | 1,091 | 1,094 | 1,079 | 1,083 | 9,300 | 1,083 |
| 2024-04-01 | 1,110 | 1,110 | 1,079 | 1,084 | 14,600 | 1,084 |
| 2024-03-29 | 1,075 | 1,117 | 1,075 | 1,104 | 26,500 | 1,104 |
| 2024-03-28 | 1,088 | 1,090 | 1,065 | 1,069 | 34,400 | 1,069 |
| 2024-03-27 | 1,102 | 1,114 | 1,088 | 1,098 | 36,600 | 1,098 |
| 2024-03-26 | 1,099 | 1,112 | 1,097 | 1,105 | 12,800 | 1,105 |
| 2024-03-25 | 1,108 | 1,108 | 1,095 | 1,103 | 25,600 | 1,103 |
| 2024-03-22 | 1,108 | 1,109 | 1,093 | 1,108 | 22,000 | 1,108 |
| 2024-03-21 | 1,081 | 1,102 | 1,081 | 1,102 | 21,300 | 1,102 |
| 2024-03-19 | 1,080 | 1,081 | 1,062 | 1,080 | 16,700 | 1,080 |
| 2024-03-18 | 1,062 | 1,080 | 1,057 | 1,079 | 23,300 | 1,079 |
| 2024-03-15 | 1,059 | 1,061 | 1,052 | 1,056 | 12,500 | 1,056 |
| 2024-03-14 | 1,054 | 1,058 | 1,047 | 1,054 | 13,100 | 1,054 |
| 2024-03-13 | 1,060 | 1,061 | 1,044 | 1,050 | 5,200 | 1,050 |
| 2024-03-12 | 1,047 | 1,057 | 1,038 | 1,057 | 7,400 | 1,057 |
| 2024-03-11 | 1,057 | 1,057 | 1,037 | 1,048 | 16,700 | 1,048 |
| 2024-03-08 | 1,049 | 1,065 | 1,049 | 1,058 | 13,600 | 1,058 |
| 2024-03-07 | 1,069 | 1,069 | 1,046 | 1,049 | 12,300 | 1,049 |
| 2024-03-06 | 1,043 | 1,066 | 1,043 | 1,066 | 17,700 | 1,066 |
| 2024-03-05 | 1,039 | 1,047 | 1,034 | 1,038 | 14,900 | 1,038 |
| 2024-03-04 | 1,063 | 1,063 | 1,037 | 1,037 | 17,000 | 1,037 |
| 2024-03-01 | 1,062 | 1,066 | 1,050 | 1,055 | 15,100 | 1,055 |
| 2024-02-29 | 1,052 | 1,064 | 1,038 | 1,064 | 21,800 | 1,064 |
| 2024-02-28 | 1,056 | 1,063 | 1,050 | 1,051 | 12,600 | 1,051 |
| 2024-02-27 | 1,053 | 1,066 | 1,050 | 1,051 | 14,700 | 1,051 |
| 2024-02-26 | 1,071 | 1,074 | 1,053 | 1,053 | 22,100 | 1,053 |
| 2024-02-22 | 1,080 | 1,081 | 1,069 | 1,070 | 15,100 | 1,070 |
| 2024-02-21 | 1,063 | 1,074 | 1,063 | 1,071 | 14,200 | 1,071 |
| 2024-02-20 | 1,086 | 1,086 | 1,063 | 1,063 | 19,000 | 1,063 |
| 2024-02-19 | 1,083 | 1,102 | 1,081 | 1,086 | 17,100 | 1,086 |
| 2024-02-16 | 1,057 | 1,103 | 1,057 | 1,086 | 33,500 | 1,086 |
| 2024-02-15 | 1,066 | 1,106 | 1,027 | 1,054 | 71,700 | 1,054 |
| 2024-02-14 | 1,104 | 1,109 | 980 | 1,087 | 143,100 | 1,087 |
| 2024-02-13 | 1,093 | 1,109 | 1,091 | 1,104 | 15,800 | 1,104 |
| 2024-02-09 | 1,089 | 1,098 | 1,083 | 1,090 | 21,500 | 1,090 |
| 2024-02-08 | 1,113 | 1,113 | 1,092 | 1,092 | 28,000 | 1,092 |
| 2024-02-07 | 1,110 | 1,126 | 1,109 | 1,118 | 17,900 | 1,118 |
| 2024-02-06 | 1,147 | 1,147 | 1,113 | 1,113 | 42,700 | 1,113 |
| 2024-02-05 | 1,131 | 1,148 | 1,122 | 1,147 | 44,000 | 1,147 |
| 2024-02-02 | 1,116 | 1,131 | 1,107 | 1,128 | 35,600 | 1,128 |
| 2024-02-01 | 1,125 | 1,125 | 1,112 | 1,117 | 14,600 | 1,117 |
| 2024-01-31 | 1,109 | 1,130 | 1,097 | 1,126 | 44,900 | 1,126 |
| 2024-01-30 | 1,140 | 1,140 | 1,105 | 1,105 | 59,600 | 1,105 |
| 2024-01-29 | 1,118 | 1,142 | 1,115 | 1,135 | 43,800 | 1,135 |
| 2024-01-26 | 1,119 | 1,132 | 1,111 | 1,118 | 42,500 | 1,118 |
| 2024-01-25 | 1,118 | 1,134 | 1,108 | 1,134 | 31,200 | 1,134 |
| 2024-01-24 | 1,128 | 1,130 | 1,102 | 1,112 | 21,600 | 1,112 |
| 2024-01-23 | 1,139 | 1,139 | 1,120 | 1,125 | 20,900 | 1,125 |
| 2024-01-22 | 1,115 | 1,143 | 1,115 | 1,139 | 31,100 | 1,139 |
| 2024-01-19 | 1,101 | 1,118 | 1,100 | 1,114 | 22,400 | 1,114 |
| 2024-01-18 | 1,106 | 1,111 | 1,098 | 1,098 | 14,400 | 1,098 |
| 2024-01-17 | 1,111 | 1,120 | 1,106 | 1,110 | 17,000 | 1,110 |
| 2024-01-16 | 1,112 | 1,113 | 1,102 | 1,103 | 18,300 | 1,103 |
| 2024-01-15 | 1,123 | 1,127 | 1,117 | 1,121 | 10,200 | 1,121 |
| 2024-01-12 | 1,132 | 1,134 | 1,117 | 1,123 | 18,100 | 1,123 |
| 2024-01-11 | 1,150 | 1,150 | 1,132 | 1,132 | 17,300 | 1,132 |
| 2024-01-10 | 1,146 | 1,147 | 1,119 | 1,140 | 70,400 | 1,140 |
| 2024-01-09 | 1,114 | 1,158 | 1,111 | 1,156 | 77,100 | 1,156 |
| 2024-01-05 | 1,103 | 1,120 | 1,085 | 1,101 | 49,800 | 1,101 |
| 2024-01-04 | 1,065 | 1,110 | 1,062 | 1,110 | 72,300 | 1,110 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1997-03-26]1株→1.05株 [1994-03-28]1株→1.1株 [1993-03-26]1株→1.1株
