4031 片倉コープアグリ(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-251,3011,3031,2831,30310,8001,303
2022-05-241,3031,3031,2821,2896,3001,289
2022-05-231,3001,3271,3001,30714,0001,307
2022-05-201,2811,3221,2811,30517,1001,305
2022-05-191,2881,3051,2731,2738,7001,273
2022-05-181,2831,3171,2821,2918,5001,291
2022-05-171,2751,2801,2311,26626,8001,266
2022-05-161,3421,3751,2901,30056,6001,300
2022-05-131,2901,3261,2901,30014,1001,300
2022-05-121,2851,3111,2451,28820,6001,288
2022-05-111,2621,2661,2511,2557,1001,255
2022-05-101,2791,2821,2621,2629,2001,262
2022-05-091,2681,3251,2681,30910,6001,309
2022-05-061,2991,2991,2681,28813,3001,288
2022-05-021,2961,3171,2841,30912,8001,309
2022-04-281,2541,3171,2541,30721,1001,307
2022-04-271,2061,2611,2061,26119,0001,261
2022-04-261,2271,2341,2111,2329,9001,232
2022-04-251,2571,2671,2261,22611,1001,226
2022-04-221,2901,2901,2691,2762,1001,276
2022-04-211,2931,2961,2781,2906,4001,290
2022-04-201,2951,3001,2701,2999,0001,299
2022-04-191,2501,2801,2501,2809,7001,280
2022-04-181,2501,2711,2301,27116,3001,271
2022-04-151,2781,2851,2531,2536,8001,253
2022-04-141,2501,2761,2501,2754,8001,275
2022-04-131,2371,2591,2301,25210,9001,252
2022-04-121,2311,2511,2311,24212,2001,242
2022-04-111,2601,2601,2441,25811,2001,258
2022-04-081,2561,2601,2261,25920,2001,259
2022-04-071,2481,2601,2391,24314,2001,243
2022-04-061,2861,2981,2641,2649,7001,264
2022-04-051,3201,3201,2891,30410,7001,304
2022-04-041,2791,3231,2791,32314,6001,323
2022-04-011,2651,2791,2571,2578,6001,257
2022-03-311,2811,3121,2631,27022,0001,270
2022-03-301,2991,3061,2741,29130,8001,291
2022-03-291,3341,3451,3141,34437,2001,344
2022-03-281,3381,3401,3261,3358,9001,335
2022-03-251,3211,3311,3001,32620,8001,326
2022-03-241,2951,3161,2871,3049,1001,304
2022-03-231,3201,3261,3101,3199,1001,319
2022-03-221,2901,3201,2681,30219,6001,302
2022-03-181,2721,2881,2651,28010,4001,280
2022-03-171,2681,2861,2511,26711,4001,267
2022-03-161,2871,2941,2611,26815,1001,268
2022-03-151,2791,3041,2791,30013,4001,300
2022-03-141,2621,2791,2341,27920,9001,279
2022-03-111,2411,2671,2171,23720,1001,237
2022-03-101,2141,2351,1851,23513,2001,235
2022-03-091,2451,2751,1551,18438,2001,184
2022-03-081,2801,2961,2261,23935,9001,239
2022-03-071,3101,3751,2651,303117,5001,303
2022-03-041,2401,2401,1901,23718,4001,237
2022-03-031,1821,2201,1671,22022,9001,220
2022-03-021,1501,1701,1501,1707,7001,170
2022-03-011,1701,1741,1511,1512,7001,151
2022-02-281,1851,1851,1651,1731,9001,173
2022-02-251,1791,1791,1521,1585,8001,158
2022-02-241,1711,1711,1461,1615,0001,161
2022-02-221,1741,1811,1671,1673,5001,167
2022-02-211,1821,1821,1771,1771,1001,177
2022-02-181,1651,1821,1651,1822,4001,182
2022-02-171,1801,1831,1701,1732,9001,173
2022-02-161,1661,1781,1661,1762,7001,176
2022-02-151,1691,1791,1661,1663,3001,166
2022-02-141,1581,1841,1581,1786,7001,178
2022-02-101,1631,1641,1591,1602,3001,160
2022-02-091,1591,1701,1591,1633,8001,163
2022-02-081,1741,1741,1631,1712,4001,171
2022-02-071,1721,1741,1501,1503,2001,150
2022-02-041,1531,1701,1531,1662,4001,166
2022-02-031,1671,1691,1501,1563,2001,156
2022-02-021,1531,1671,1521,1673,1001,167
2022-02-011,1481,1551,1411,1453,9001,145
2022-01-311,1481,1531,1421,1482,5001,148
2022-01-281,1281,1481,1281,1473,3001,147
2022-01-271,1451,1501,1251,1253,9001,125
2022-01-261,1411,1471,1351,1421,9001,142
2022-01-251,1431,1431,1311,1324,6001,132
2022-01-241,1451,1451,1241,1272,7001,127
2022-01-211,1301,1371,1261,1292,3001,129
2022-01-201,1481,1571,1351,1357,4001,135
2022-01-191,1621,1621,1471,1474,8001,147
2022-01-181,1581,1661,1581,1634,4001,163
2022-01-171,1451,1561,1351,1565,7001,156
2022-01-141,1251,1361,1241,1362,6001,136
2022-01-131,1311,1311,1231,1252,1001,125
2022-01-121,1211,1321,1211,1323,0001,132
2022-01-111,1201,1201,1121,1125,6001,112
2022-01-071,1151,1161,1121,1125,7001,112
2022-01-061,1161,1221,1141,1145,2001,114
2022-01-051,1241,1241,1151,1167,7001,116
2022-01-041,1181,1291,1151,11711,1001,117

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