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
2021-04-16	1,240	1,242	1,235	1,238	800	1,238
2021-04-15	1,228	1,234	1,223	1,234	1,100	1,234
2021-04-14	1,226	1,234	1,221	1,234	5,700	1,234
2021-04-13	1,225	1,236	1,225	1,233	1,900	1,233
2021-04-12	1,240	1,240	1,230	1,233	1,900	1,233
2021-04-09	1,238	1,244	1,236	1,240	2,800	1,240
2021-04-08	1,243	1,249	1,241	1,241	2,700	1,241
2021-04-07	1,236	1,250	1,236	1,250	2,000	1,250
2021-04-06	1,256	1,256	1,239	1,239	5,100	1,239
2021-04-05	1,252	1,256	1,248	1,256	3,000	1,256
2021-04-02	1,268	1,268	1,210	1,250	11,600	1,250
2021-04-01	1,270	1,271	1,249	1,255	9,400	1,255
2021-03-31	1,308	1,308	1,260	1,270	7,700	1,270
2021-03-30	1,322	1,344	1,308	1,308	10,400	1,308
2021-03-29	1,374	1,378	1,357	1,378	11,600	1,378
2021-03-26	1,379	1,383	1,355	1,355	10,900	1,355
2021-03-25	1,394	1,394	1,374	1,382	7,300	1,382
2021-03-24	1,380	1,381	1,349	1,374	5,700	1,374
2021-03-23	1,395	1,395	1,381	1,392	3,400	1,392
2021-03-22	1,384	1,398	1,384	1,395	5,400	1,395
2021-03-19	1,378	1,399	1,371	1,399	6,700	1,399
2021-03-18	1,400	1,400	1,386	1,395	5,300	1,395
2021-03-17	1,400	1,400	1,377	1,400	2,900	1,400
2021-03-16	1,400	1,400	1,395	1,400	2,700	1,400
2021-03-15	1,396	1,408	1,391	1,403	9,200	1,403
2021-03-12	1,399	1,399	1,385	1,396	9,800	1,396
2021-03-11	1,372	1,401	1,338	1,399	11,400	1,399
2021-03-10	1,380	1,380	1,365	1,372	3,800	1,372
2021-03-09	1,383	1,383	1,369	1,381	6,100	1,381
2021-03-08	1,369	1,383	1,359	1,383	9,600	1,383
2021-03-05	1,329	1,360	1,327	1,360	12,400	1,360
2021-03-04	1,318	1,329	1,317	1,329	3,900	1,329
2021-03-03	1,285	1,318	1,274	1,318	12,400	1,318
2021-03-02	1,302	1,302	1,285	1,287	4,800	1,287
2021-03-01	1,284	1,296	1,274	1,296	5,300	1,296
2021-02-26	1,298	1,298	1,285	1,285	2,400	1,285
2021-02-25	1,300	1,305	1,291	1,300	7,500	1,300
2021-02-24	1,293	1,295	1,274	1,295	3,400	1,295
2021-02-22	1,247	1,302	1,239	1,289	7,400	1,289
2021-02-19	1,277	1,277	1,271	1,277	1,600	1,277
2021-02-18	1,281	1,281	1,277	1,277	1,100	1,277
2021-02-17	1,295	1,300	1,274	1,281	12,500	1,281
2021-02-16	1,294	1,295	1,277	1,295	5,300	1,295
2021-02-15	1,276	1,294	1,276	1,293	5,000	1,293
2021-02-12	1,285	1,290	1,272	1,290	3,900	1,290
2021-02-10	1,272	1,288	1,254	1,285	4,700	1,285
2021-02-09	1,264	1,285	1,263	1,285	4,000	1,285
2021-02-08	1,245	1,264	1,245	1,264	7,100	1,264
2021-02-05	1,226	1,254	1,226	1,254	7,800	1,254
2021-02-04	1,232	1,232	1,230	1,230	800	1,230
2021-02-03	1,233	1,235	1,232	1,232	1,200	1,232
2021-02-02	1,236	1,236	1,233	1,233	1,100	1,233
2021-02-01	1,237	1,248	1,236	1,236	1,200	1,236
2021-01-29	1,249	1,254	1,233	1,244	8,000	1,244
2021-01-28	1,211	1,250	1,211	1,249	8,800	1,249
2021-01-27	1,244	1,244	1,235	1,237	1,100	1,237
2021-01-26	1,242	1,244	1,231	1,244	3,700	1,244
2021-01-25	1,249	1,249	1,225	1,227	5,600	1,227
2021-01-22	1,221	1,229	1,220	1,220	2,300	1,220
2021-01-21	1,234	1,234	1,226	1,230	1,600	1,230
2021-01-20	1,232	1,234	1,227	1,234	4,100	1,234
2021-01-19	1,223	1,230	1,218	1,218	2,500	1,218
2021-01-18	1,232	1,232	1,217	1,217	1,000	1,217
2021-01-15	1,234	1,234	1,208	1,227	5,600	1,227
2021-01-14	1,236	1,236	1,221	1,234	6,100	1,234
2021-01-13	1,221	1,236	1,221	1,236	2,800	1,236
2021-01-12	1,210	1,221	1,210	1,220	3,300	1,220
2021-01-08	1,198	1,219	1,198	1,210	6,600	1,210
2021-01-07	1,208	1,208	1,199	1,208	2,200	1,208
2021-01-06	1,194	1,202	1,194	1,198	1,300	1,198
2021-01-05	1,196	1,196	1,188	1,188	1,200	1,188
2021-01-04	1,180	1,186	1,180	1,184	1,400	1,184

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