4031 片倉コープアグリ(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-04-161,2401,2421,2351,2388001,238
2021-04-151,2281,2341,2231,2341,1001,234
2021-04-141,2261,2341,2211,2345,7001,234
2021-04-131,2251,2361,2251,2331,9001,233
2021-04-121,2401,2401,2301,2331,9001,233
2021-04-091,2381,2441,2361,2402,8001,240
2021-04-081,2431,2491,2411,2412,7001,241
2021-04-071,2361,2501,2361,2502,0001,250
2021-04-061,2561,2561,2391,2395,1001,239
2021-04-051,2521,2561,2481,2563,0001,256
2021-04-021,2681,2681,2101,25011,6001,250
2021-04-011,2701,2711,2491,2559,4001,255
2021-03-311,3081,3081,2601,2707,7001,270
2021-03-301,3221,3441,3081,30810,4001,308
2021-03-291,3741,3781,3571,37811,6001,378
2021-03-261,3791,3831,3551,35510,9001,355
2021-03-251,3941,3941,3741,3827,3001,382
2021-03-241,3801,3811,3491,3745,7001,374
2021-03-231,3951,3951,3811,3923,4001,392
2021-03-221,3841,3981,3841,3955,4001,395
2021-03-191,3781,3991,3711,3996,7001,399
2021-03-181,4001,4001,3861,3955,3001,395
2021-03-171,4001,4001,3771,4002,9001,400
2021-03-161,4001,4001,3951,4002,7001,400
2021-03-151,3961,4081,3911,4039,2001,403
2021-03-121,3991,3991,3851,3969,8001,396
2021-03-111,3721,4011,3381,39911,4001,399
2021-03-101,3801,3801,3651,3723,8001,372
2021-03-091,3831,3831,3691,3816,1001,381
2021-03-081,3691,3831,3591,3839,6001,383
2021-03-051,3291,3601,3271,36012,4001,360
2021-03-041,3181,3291,3171,3293,9001,329
2021-03-031,2851,3181,2741,31812,4001,318
2021-03-021,3021,3021,2851,2874,8001,287
2021-03-011,2841,2961,2741,2965,3001,296
2021-02-261,2981,2981,2851,2852,4001,285
2021-02-251,3001,3051,2911,3007,5001,300
2021-02-241,2931,2951,2741,2953,4001,295
2021-02-221,2471,3021,2391,2897,4001,289
2021-02-191,2771,2771,2711,2771,6001,277
2021-02-181,2811,2811,2771,2771,1001,277
2021-02-171,2951,3001,2741,28112,5001,281
2021-02-161,2941,2951,2771,2955,3001,295
2021-02-151,2761,2941,2761,2935,0001,293
2021-02-121,2851,2901,2721,2903,9001,290
2021-02-101,2721,2881,2541,2854,7001,285
2021-02-091,2641,2851,2631,2854,0001,285
2021-02-081,2451,2641,2451,2647,1001,264
2021-02-051,2261,2541,2261,2547,8001,254
2021-02-041,2321,2321,2301,2308001,230
2021-02-031,2331,2351,2321,2321,2001,232
2021-02-021,2361,2361,2331,2331,1001,233
2021-02-011,2371,2481,2361,2361,2001,236
2021-01-291,2491,2541,2331,2448,0001,244
2021-01-281,2111,2501,2111,2498,8001,249
2021-01-271,2441,2441,2351,2371,1001,237
2021-01-261,2421,2441,2311,2443,7001,244
2021-01-251,2491,2491,2251,2275,6001,227
2021-01-221,2211,2291,2201,2202,3001,220
2021-01-211,2341,2341,2261,2301,6001,230
2021-01-201,2321,2341,2271,2344,1001,234
2021-01-191,2231,2301,2181,2182,5001,218
2021-01-181,2321,2321,2171,2171,0001,217
2021-01-151,2341,2341,2081,2275,6001,227
2021-01-141,2361,2361,2211,2346,1001,234
2021-01-131,2211,2361,2211,2362,8001,236
2021-01-121,2101,2211,2101,2203,3001,220
2021-01-081,1981,2191,1981,2106,6001,210
2021-01-071,2081,2081,1991,2082,2001,208
2021-01-061,1941,2021,1941,1981,3001,198
2021-01-051,1961,1961,1881,1881,2001,188
2021-01-041,1801,1861,1801,1841,4001,184

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