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 |
|---|---|---|---|---|---|---|
| 2022-05-25 | 1,301 | 1,303 | 1,283 | 1,303 | 10,800 | 1,303 |
| 2022-05-24 | 1,303 | 1,303 | 1,282 | 1,289 | 6,300 | 1,289 |
| 2022-05-23 | 1,300 | 1,327 | 1,300 | 1,307 | 14,000 | 1,307 |
| 2022-05-20 | 1,281 | 1,322 | 1,281 | 1,305 | 17,100 | 1,305 |
| 2022-05-19 | 1,288 | 1,305 | 1,273 | 1,273 | 8,700 | 1,273 |
| 2022-05-18 | 1,283 | 1,317 | 1,282 | 1,291 | 8,500 | 1,291 |
| 2022-05-17 | 1,275 | 1,280 | 1,231 | 1,266 | 26,800 | 1,266 |
| 2022-05-16 | 1,342 | 1,375 | 1,290 | 1,300 | 56,600 | 1,300 |
| 2022-05-13 | 1,290 | 1,326 | 1,290 | 1,300 | 14,100 | 1,300 |
| 2022-05-12 | 1,285 | 1,311 | 1,245 | 1,288 | 20,600 | 1,288 |
| 2022-05-11 | 1,262 | 1,266 | 1,251 | 1,255 | 7,100 | 1,255 |
| 2022-05-10 | 1,279 | 1,282 | 1,262 | 1,262 | 9,200 | 1,262 |
| 2022-05-09 | 1,268 | 1,325 | 1,268 | 1,309 | 10,600 | 1,309 |
| 2022-05-06 | 1,299 | 1,299 | 1,268 | 1,288 | 13,300 | 1,288 |
| 2022-05-02 | 1,296 | 1,317 | 1,284 | 1,309 | 12,800 | 1,309 |
| 2022-04-28 | 1,254 | 1,317 | 1,254 | 1,307 | 21,100 | 1,307 |
| 2022-04-27 | 1,206 | 1,261 | 1,206 | 1,261 | 19,000 | 1,261 |
| 2022-04-26 | 1,227 | 1,234 | 1,211 | 1,232 | 9,900 | 1,232 |
| 2022-04-25 | 1,257 | 1,267 | 1,226 | 1,226 | 11,100 | 1,226 |
| 2022-04-22 | 1,290 | 1,290 | 1,269 | 1,276 | 2,100 | 1,276 |
| 2022-04-21 | 1,293 | 1,296 | 1,278 | 1,290 | 6,400 | 1,290 |
| 2022-04-20 | 1,295 | 1,300 | 1,270 | 1,299 | 9,000 | 1,299 |
| 2022-04-19 | 1,250 | 1,280 | 1,250 | 1,280 | 9,700 | 1,280 |
| 2022-04-18 | 1,250 | 1,271 | 1,230 | 1,271 | 16,300 | 1,271 |
| 2022-04-15 | 1,278 | 1,285 | 1,253 | 1,253 | 6,800 | 1,253 |
| 2022-04-14 | 1,250 | 1,276 | 1,250 | 1,275 | 4,800 | 1,275 |
| 2022-04-13 | 1,237 | 1,259 | 1,230 | 1,252 | 10,900 | 1,252 |
| 2022-04-12 | 1,231 | 1,251 | 1,231 | 1,242 | 12,200 | 1,242 |
| 2022-04-11 | 1,260 | 1,260 | 1,244 | 1,258 | 11,200 | 1,258 |
| 2022-04-08 | 1,256 | 1,260 | 1,226 | 1,259 | 20,200 | 1,259 |
| 2022-04-07 | 1,248 | 1,260 | 1,239 | 1,243 | 14,200 | 1,243 |
| 2022-04-06 | 1,286 | 1,298 | 1,264 | 1,264 | 9,700 | 1,264 |
| 2022-04-05 | 1,320 | 1,320 | 1,289 | 1,304 | 10,700 | 1,304 |
| 2022-04-04 | 1,279 | 1,323 | 1,279 | 1,323 | 14,600 | 1,323 |
| 2022-04-01 | 1,265 | 1,279 | 1,257 | 1,257 | 8,600 | 1,257 |
| 2022-03-31 | 1,281 | 1,312 | 1,263 | 1,270 | 22,000 | 1,270 |
| 2022-03-30 | 1,299 | 1,306 | 1,274 | 1,291 | 30,800 | 1,291 |
| 2022-03-29 | 1,334 | 1,345 | 1,314 | 1,344 | 37,200 | 1,344 |
| 2022-03-28 | 1,338 | 1,340 | 1,326 | 1,335 | 8,900 | 1,335 |
| 2022-03-25 | 1,321 | 1,331 | 1,300 | 1,326 | 20,800 | 1,326 |
| 2022-03-24 | 1,295 | 1,316 | 1,287 | 1,304 | 9,100 | 1,304 |
| 2022-03-23 | 1,320 | 1,326 | 1,310 | 1,319 | 9,100 | 1,319 |
| 2022-03-22 | 1,290 | 1,320 | 1,268 | 1,302 | 19,600 | 1,302 |
| 2022-03-18 | 1,272 | 1,288 | 1,265 | 1,280 | 10,400 | 1,280 |
| 2022-03-17 | 1,268 | 1,286 | 1,251 | 1,267 | 11,400 | 1,267 |
| 2022-03-16 | 1,287 | 1,294 | 1,261 | 1,268 | 15,100 | 1,268 |
| 2022-03-15 | 1,279 | 1,304 | 1,279 | 1,300 | 13,400 | 1,300 |
| 2022-03-14 | 1,262 | 1,279 | 1,234 | 1,279 | 20,900 | 1,279 |
| 2022-03-11 | 1,241 | 1,267 | 1,217 | 1,237 | 20,100 | 1,237 |
| 2022-03-10 | 1,214 | 1,235 | 1,185 | 1,235 | 13,200 | 1,235 |
| 2022-03-09 | 1,245 | 1,275 | 1,155 | 1,184 | 38,200 | 1,184 |
| 2022-03-08 | 1,280 | 1,296 | 1,226 | 1,239 | 35,900 | 1,239 |
| 2022-03-07 | 1,310 | 1,375 | 1,265 | 1,303 | 117,500 | 1,303 |
| 2022-03-04 | 1,240 | 1,240 | 1,190 | 1,237 | 18,400 | 1,237 |
| 2022-03-03 | 1,182 | 1,220 | 1,167 | 1,220 | 22,900 | 1,220 |
| 2022-03-02 | 1,150 | 1,170 | 1,150 | 1,170 | 7,700 | 1,170 |
| 2022-03-01 | 1,170 | 1,174 | 1,151 | 1,151 | 2,700 | 1,151 |
| 2022-02-28 | 1,185 | 1,185 | 1,165 | 1,173 | 1,900 | 1,173 |
| 2022-02-25 | 1,179 | 1,179 | 1,152 | 1,158 | 5,800 | 1,158 |
| 2022-02-24 | 1,171 | 1,171 | 1,146 | 1,161 | 5,000 | 1,161 |
| 2022-02-22 | 1,174 | 1,181 | 1,167 | 1,167 | 3,500 | 1,167 |
| 2022-02-21 | 1,182 | 1,182 | 1,177 | 1,177 | 1,100 | 1,177 |
| 2022-02-18 | 1,165 | 1,182 | 1,165 | 1,182 | 2,400 | 1,182 |
| 2022-02-17 | 1,180 | 1,183 | 1,170 | 1,173 | 2,900 | 1,173 |
| 2022-02-16 | 1,166 | 1,178 | 1,166 | 1,176 | 2,700 | 1,176 |
| 2022-02-15 | 1,169 | 1,179 | 1,166 | 1,166 | 3,300 | 1,166 |
| 2022-02-14 | 1,158 | 1,184 | 1,158 | 1,178 | 6,700 | 1,178 |
| 2022-02-10 | 1,163 | 1,164 | 1,159 | 1,160 | 2,300 | 1,160 |
| 2022-02-09 | 1,159 | 1,170 | 1,159 | 1,163 | 3,800 | 1,163 |
| 2022-02-08 | 1,174 | 1,174 | 1,163 | 1,171 | 2,400 | 1,171 |
| 2022-02-07 | 1,172 | 1,174 | 1,150 | 1,150 | 3,200 | 1,150 |
| 2022-02-04 | 1,153 | 1,170 | 1,153 | 1,166 | 2,400 | 1,166 |
| 2022-02-03 | 1,167 | 1,169 | 1,150 | 1,156 | 3,200 | 1,156 |
| 2022-02-02 | 1,153 | 1,167 | 1,152 | 1,167 | 3,100 | 1,167 |
| 2022-02-01 | 1,148 | 1,155 | 1,141 | 1,145 | 3,900 | 1,145 |
| 2022-01-31 | 1,148 | 1,153 | 1,142 | 1,148 | 2,500 | 1,148 |
| 2022-01-28 | 1,128 | 1,148 | 1,128 | 1,147 | 3,300 | 1,147 |
| 2022-01-27 | 1,145 | 1,150 | 1,125 | 1,125 | 3,900 | 1,125 |
| 2022-01-26 | 1,141 | 1,147 | 1,135 | 1,142 | 1,900 | 1,142 |
| 2022-01-25 | 1,143 | 1,143 | 1,131 | 1,132 | 4,600 | 1,132 |
| 2022-01-24 | 1,145 | 1,145 | 1,124 | 1,127 | 2,700 | 1,127 |
| 2022-01-21 | 1,130 | 1,137 | 1,126 | 1,129 | 2,300 | 1,129 |
| 2022-01-20 | 1,148 | 1,157 | 1,135 | 1,135 | 7,400 | 1,135 |
| 2022-01-19 | 1,162 | 1,162 | 1,147 | 1,147 | 4,800 | 1,147 |
| 2022-01-18 | 1,158 | 1,166 | 1,158 | 1,163 | 4,400 | 1,163 |
| 2022-01-17 | 1,145 | 1,156 | 1,135 | 1,156 | 5,700 | 1,156 |
| 2022-01-14 | 1,125 | 1,136 | 1,124 | 1,136 | 2,600 | 1,136 |
| 2022-01-13 | 1,131 | 1,131 | 1,123 | 1,125 | 2,100 | 1,125 |
| 2022-01-12 | 1,121 | 1,132 | 1,121 | 1,132 | 3,000 | 1,132 |
| 2022-01-11 | 1,120 | 1,120 | 1,112 | 1,112 | 5,600 | 1,112 |
| 2022-01-07 | 1,115 | 1,116 | 1,112 | 1,112 | 5,700 | 1,112 |
| 2022-01-06 | 1,116 | 1,122 | 1,114 | 1,114 | 5,200 | 1,114 |
| 2022-01-05 | 1,124 | 1,124 | 1,115 | 1,116 | 7,700 | 1,116 |
| 2022-01-04 | 1,118 | 1,129 | 1,115 | 1,117 | 11,100 | 1,117 |
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
