4031 片倉コープアグリ(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 878 | 881 | 876 | 878 | 10,300 | 878 |
| 2025-12-04 | 894 | 894 | 876 | 878 | 18,500 | 878 |
| 2025-12-03 | 898 | 898 | 885 | 885 | 16,500 | 885 |
| 2025-12-02 | 907 | 907 | 892 | 894 | 15,600 | 894 |
| 2025-12-01 | 901 | 915 | 896 | 901 | 29,400 | 901 |
| 2025-11-28 | 878 | 891 | 877 | 890 | 42,500 | 890 |
| 2025-11-27 | 881 | 885 | 867 | 880 | 43,300 | 880 |
| 2025-11-26 | 890 | 890 | 879 | 882 | 28,500 | 882 |
| 2025-11-25 | 895 | 895 | 881 | 892 | 39,700 | 892 |
| 2025-11-21 | 891 | 901 | 890 | 895 | 26,100 | 895 |
| 2025-11-20 | 919 | 919 | 895 | 896 | 13,200 | 896 |
| 2025-11-19 | 919 | 929 | 911 | 911 | 6,000 | 911 |
| 2025-11-18 | 937 | 937 | 900 | 918 | 16,200 | 918 |
| 2025-11-17 | 945 | 950 | 925 | 931 | 21,200 | 931 |
| 2025-11-14 | 961 | 970 | 942 | 945 | 16,600 | 945 |
| 2025-11-13 | 961 | 965 | 957 | 957 | 11,700 | 957 |
| 2025-11-12 | 954 | 962 | 952 | 956 | 4,100 | 956 |
| 2025-11-11 | 965 | 965 | 953 | 953 | 4,800 | 953 |
| 2025-11-10 | 962 | 965 | 953 | 965 | 4,900 | 965 |
| 2025-11-07 | 962 | 962 | 952 | 952 | 3,300 | 952 |
| 2025-11-06 | 961 | 970 | 959 | 959 | 4,500 | 959 |
| 2025-11-05 | 963 | 965 | 950 | 952 | 7,300 | 952 |
| 2025-11-04 | 969 | 969 | 955 | 964 | 4,900 | 964 |
| 2025-10-31 | 967 | 967 | 967 | 967 | 200 | 967 |
| 2025-10-30 | 969 | 969 | 956 | 963 | 8,000 | 963 |
| 2025-10-29 | 982 | 987 | 973 | 973 | 7,000 | 973 |
| 2025-10-28 | 984 | 987 | 979 | 982 | 3,000 | 982 |
| 2025-10-27 | 985 | 990 | 985 | 988 | 3,100 | 988 |
| 2025-10-24 | 986 | 986 | 980 | 984 | 3,100 | 984 |
| 2025-10-23 | 983 | 985 | 970 | 985 | 4,400 | 985 |
| 2025-10-22 | 976 | 982 | 976 | 982 | 1,800 | 982 |
| 2025-10-21 | 983 | 983 | 967 | 974 | 6,700 | 974 |
| 2025-10-20 | 978 | 984 | 976 | 983 | 5,800 | 983 |
| 2025-10-17 | 968 | 978 | 968 | 972 | 3,400 | 972 |
| 2025-10-16 | 967 | 982 | 965 | 980 | 5,000 | 980 |
| 2025-10-15 | 950 | 984 | 950 | 973 | 10,300 | 973 |
| 2025-10-14 | 955 | 971 | 950 | 953 | 10,800 | 953 |
| 2025-10-10 | 970 | 976 | 968 | 969 | 7,600 | 969 |
| 2025-10-09 | 977 | 985 | 976 | 977 | 5,600 | 977 |
| 2025-10-08 | 1,000 | 1,000 | 987 | 988 | 5,000 | 988 |
| 2025-10-07 | 977 | 999 | 976 | 989 | 2,900 | 989 |
| 2025-10-06 | 969 | 982 | 969 | 977 | 6,800 | 977 |
| 2025-10-03 | 963 | 979 | 963 | 969 | 2,500 | 969 |
| 2025-10-02 | 975 | 984 | 969 | 969 | 1,700 | 969 |
| 2025-10-01 | 986 | 991 | 964 | 964 | 5,200 | 964 |
| 2025-09-30 | 998 | 998 | 990 | 991 | 3,000 | 991 |
| 2025-09-29 | 1,000 | 1,003 | 981 | 999 | 8,800 | 999 |
| 2025-09-26 | 978 | 996 | 978 | 988 | 11,400 | 988 |
| 2025-09-25 | 978 | 979 | 966 | 979 | 11,400 | 979 |
| 2025-09-24 | 973 | 979 | 970 | 979 | 5,500 | 979 |
| 2025-09-22 | 970 | 973 | 968 | 972 | 2,600 | 972 |
| 2025-09-19 | 967 | 970 | 958 | 964 | 8,100 | 964 |
| 2025-09-18 | 968 | 976 | 967 | 967 | 13,500 | 967 |
| 2025-09-17 | 969 | 969 | 967 | 968 | 5,700 | 968 |
| 2025-09-16 | 967 | 975 | 966 | 971 | 9,600 | 971 |
| 2025-09-12 | 964 | 970 | 960 | 962 | 5,100 | 962 |
| 2025-09-11 | 973 | 973 | 960 | 963 | 19,800 | 963 |
| 2025-09-10 | 968 | 970 | 961 | 961 | 5,100 | 961 |
| 2025-09-09 | 972 | 976 | 970 | 970 | 6,100 | 970 |
| 2025-09-08 | 967 | 971 | 965 | 967 | 12,900 | 967 |
| 2025-09-05 | 974 | 974 | 968 | 968 | 3,500 | 968 |
| 2025-09-04 | 968 | 973 | 968 | 972 | 5,800 | 972 |
| 2025-09-03 | 982 | 990 | 968 | 969 | 19,700 | 969 |
| 2025-09-02 | 977 | 1,011 | 975 | 997 | 33,500 | 997 |
| 2025-09-01 | 951 | 970 | 943 | 965 | 29,800 | 965 |
| 2025-08-29 | 1,022 | 1,062 | 914 | 936 | 200,800 | 936 |
| 2025-08-28 | 1,025 | 1,027 | 1,008 | 1,016 | 14,300 | 1,016 |
| 2025-08-27 | 1,024 | 1,027 | 1,015 | 1,027 | 4,500 | 1,027 |
| 2025-08-26 | 1,033 | 1,033 | 1,021 | 1,021 | 4,400 | 1,021 |
| 2025-08-25 | 1,046 | 1,046 | 1,033 | 1,033 | 7,700 | 1,033 |
| 2025-08-22 | 1,030 | 1,040 | 1,025 | 1,040 | 9,800 | 1,040 |
| 2025-08-21 | 1,018 | 1,030 | 1,017 | 1,030 | 5,900 | 1,030 |
| 2025-08-20 | 1,027 | 1,027 | 1,017 | 1,018 | 5,500 | 1,018 |
| 2025-08-19 | 1,018 | 1,032 | 1,007 | 1,027 | 18,700 | 1,027 |
| 2025-08-18 | 1,005 | 1,014 | 1,005 | 1,014 | 16,700 | 1,014 |
| 2025-08-15 | 1,022 | 1,028 | 996 | 1,011 | 16,100 | 1,011 |
| 2025-08-14 | 1,057 | 1,079 | 960 | 1,022 | 124,700 | 1,022 |
| 2025-08-13 | 1,044 | 1,045 | 1,035 | 1,039 | 12,800 | 1,039 |
| 2025-08-12 | 1,022 | 1,058 | 1,022 | 1,045 | 32,700 | 1,045 |
| 2025-08-08 | 1,017 | 1,017 | 1,009 | 1,009 | 9,600 | 1,009 |
| 2025-08-07 | 1,014 | 1,019 | 1,011 | 1,017 | 8,000 | 1,017 |
| 2025-08-06 | 1,015 | 1,015 | 1,007 | 1,014 | 5,700 | 1,014 |
| 2025-08-05 | 1,010 | 1,020 | 1,010 | 1,011 | 7,000 | 1,011 |
| 2025-08-04 | 986 | 1,020 | 986 | 1,002 | 12,000 | 1,002 |
| 2025-08-01 | 985 | 1,016 | 985 | 1,016 | 16,900 | 1,016 |
| 2025-07-31 | 995 | 995 | 981 | 985 | 4,000 | 985 |
| 2025-07-30 | 989 | 1,000 | 983 | 996 | 11,000 | 996 |
| 2025-07-29 | 957 | 996 | 957 | 989 | 21,100 | 989 |
| 2025-07-28 | 959 | 959 | 955 | 959 | 1,400 | 959 |
| 2025-07-25 | 958 | 959 | 951 | 959 | 3,900 | 959 |
| 2025-07-24 | 960 | 964 | 948 | 953 | 11,700 | 953 |
| 2025-07-23 | 956 | 959 | 951 | 959 | 7,000 | 959 |
| 2025-07-22 | 961 | 966 | 954 | 955 | 11,800 | 955 |
| 2025-07-18 | 955 | 961 | 955 | 961 | 4,200 | 961 |
| 2025-07-17 | 963 | 964 | 959 | 964 | 700 | 964 |
| 2025-07-16 | 957 | 963 | 957 | 963 | 1,300 | 963 |
| 2025-07-15 | 957 | 961 | 957 | 958 | 3,400 | 958 |
| 2025-07-14 | 958 | 962 | 958 | 958 | 1,500 | 958 |
| 2025-07-11 | 952 | 958 | 952 | 958 | 1,000 | 958 |
| 2025-07-10 | 955 | 960 | 952 | 952 | 1,700 | 952 |
| 2025-07-09 | 948 | 960 | 948 | 957 | 7,500 | 957 |
| 2025-07-08 | 956 | 956 | 934 | 948 | 6,600 | 948 |
| 2025-07-07 | 964 | 964 | 956 | 956 | 1,500 | 956 |
| 2025-07-04 | 958 | 958 | 956 | 956 | 500 | 956 |
| 2025-07-03 | 964 | 964 | 958 | 958 | 1,800 | 958 |
| 2025-07-02 | 959 | 979 | 959 | 968 | 11,600 | 968 |
| 2025-07-01 | 970 | 972 | 954 | 955 | 26,600 | 955 |
| 2025-06-30 | 952 | 961 | 952 | 961 | 1,700 | 961 |
| 2025-06-27 | 956 | 965 | 954 | 957 | 3,200 | 957 |
| 2025-06-26 | 962 | 962 | 956 | 956 | 1,800 | 956 |
| 2025-06-25 | 958 | 972 | 956 | 959 | 22,400 | 959 |
| 2025-06-24 | 960 | 970 | 946 | 956 | 17,100 | 956 |
| 2025-06-23 | 933 | 960 | 932 | 957 | 8,400 | 957 |
| 2025-06-20 | 940 | 940 | 930 | 930 | 3,900 | 930 |
| 2025-06-19 | 934 | 937 | 932 | 934 | 1,000 | 934 |
| 2025-06-18 | 933 | 941 | 933 | 939 | 400 | 939 |
| 2025-06-17 | 938 | 941 | 938 | 940 | 1,000 | 940 |
| 2025-06-16 | 950 | 950 | 942 | 942 | 800 | 942 |
| 2025-06-13 | 940 | 955 | 940 | 940 | 1,000 | 940 |
| 2025-06-12 | 944 | 945 | 940 | 940 | 2,800 | 940 |
| 2025-06-11 | 957 | 959 | 946 | 946 | 3,500 | 946 |
| 2025-06-10 | 973 | 980 | 958 | 958 | 18,100 | 958 |
| 2025-06-09 | 959 | 986 | 946 | 986 | 19,600 | 986 |
| 2025-06-06 | 961 | 978 | 939 | 959 | 20,500 | 959 |
| 2025-06-05 | 928 | 980 | 928 | 975 | 18,800 | 975 |
| 2025-06-04 | 913 | 929 | 913 | 928 | 4,600 | 928 |
| 2025-06-03 | 908 | 922 | 901 | 921 | 8,300 | 921 |
| 2025-06-02 | 900 | 907 | 899 | 907 | 4,200 | 907 |
| 2025-05-30 | 895 | 900 | 890 | 900 | 1,900 | 900 |
| 2025-05-29 | 899 | 900 | 888 | 900 | 2,700 | 900 |
| 2025-05-28 | 899 | 899 | 891 | 897 | 2,900 | 897 |
| 2025-05-27 | 884 | 898 | 880 | 898 | 2,200 | 898 |
| 2025-05-26 | 880 | 884 | 880 | 884 | 2,400 | 884 |
| 2025-05-23 | 892 | 892 | 875 | 878 | 7,000 | 878 |
| 2025-05-22 | 888 | 888 | 877 | 883 | 5,100 | 883 |
| 2025-05-21 | 894 | 894 | 882 | 883 | 1,900 | 883 |
| 2025-05-20 | 888 | 900 | 882 | 884 | 8,700 | 884 |
| 2025-05-19 | 889 | 892 | 887 | 887 | 900 | 887 |
| 2025-05-16 | 904 | 912 | 888 | 889 | 8,500 | 889 |
| 2025-05-15 | 900 | 938 | 892 | 912 | 20,200 | 912 |
| 2025-05-14 | 891 | 892 | 877 | 888 | 2,900 | 888 |
| 2025-05-13 | 895 | 900 | 890 | 890 | 4,600 | 890 |
| 2025-05-12 | 900 | 900 | 885 | 894 | 2,100 | 894 |
| 2025-05-09 | 890 | 900 | 885 | 900 | 3,600 | 900 |
| 2025-05-08 | 876 | 886 | 876 | 886 | 2,500 | 886 |
| 2025-05-07 | 870 | 899 | 867 | 880 | 15,700 | 880 |
| 2025-05-02 | 876 | 878 | 870 | 870 | 7,000 | 870 |
| 2025-05-01 | 875 | 876 | 872 | 876 | 2,200 | 876 |
| 2025-04-30 | 877 | 877 | 875 | 875 | 2,300 | 875 |
| 2025-04-28 | 887 | 887 | 872 | 879 | 2,600 | 879 |
| 2025-04-25 | 889 | 889 | 879 | 884 | 2,600 | 884 |
| 2025-04-24 | 880 | 884 | 876 | 884 | 1,100 | 884 |
| 2025-04-23 | 888 | 898 | 870 | 883 | 7,400 | 883 |
| 2025-04-22 | 892 | 892 | 884 | 886 | 1,200 | 886 |
| 2025-04-21 | 882 | 890 | 859 | 884 | 3,100 | 884 |
| 2025-04-18 | 867 | 888 | 857 | 882 | 98,000 | 882 |
| 2025-04-17 | 850 | 851 | 826 | 841 | 3,400 | 841 |
| 2025-04-16 | 853 | 855 | 846 | 851 | 1,600 | 851 |
| 2025-04-15 | 859 | 859 | 845 | 853 | 2,400 | 853 |
| 2025-04-14 | 842 | 858 | 842 | 850 | 3,000 | 850 |
| 2025-04-11 | 830 | 841 | 811 | 840 | 3,700 | 840 |
| 2025-04-10 | 825 | 849 | 825 | 841 | 5,200 | 841 |
| 2025-04-09 | 819 | 819 | 792 | 793 | 6,200 | 793 |
| 2025-04-08 | 828 | 836 | 808 | 827 | 6,200 | 827 |
| 2025-04-07 | 763 | 843 | 763 | 785 | 32,700 | 785 |
| 2025-04-04 | 918 | 923 | 898 | 898 | 27,500 | 898 |
| 2025-04-03 | 920 | 926 | 918 | 922 | 6,500 | 922 |
| 2025-04-02 | 945 | 947 | 942 | 945 | 1,600 | 945 |
| 2025-04-01 | 943 | 946 | 943 | 945 | 1,500 | 945 |
| 2025-03-31 | 947 | 962 | 943 | 943 | 3,200 | 943 |
| 2025-03-28 | 971 | 971 | 941 | 946 | 10,000 | 946 |
| 2025-03-27 | 973 | 975 | 970 | 971 | 1,600 | 971 |
| 2025-03-26 | 965 | 970 | 965 | 970 | 3,900 | 970 |
| 2025-03-25 | 970 | 972 | 965 | 965 | 4,800 | 965 |
| 2025-03-24 | 960 | 982 | 960 | 969 | 5,500 | 969 |
| 2025-03-21 | 952 | 970 | 952 | 960 | 4,700 | 960 |
| 2025-03-19 | 962 | 971 | 950 | 951 | 14,300 | 951 |
| 2025-03-18 | 956 | 962 | 955 | 955 | 5,000 | 955 |
| 2025-03-17 | 970 | 972 | 957 | 957 | 3,300 | 957 |
| 2025-03-14 | 954 | 972 | 954 | 969 | 15,100 | 969 |
| 2025-03-13 | 947 | 954 | 942 | 954 | 2,900 | 954 |
| 2025-03-12 | 948 | 948 | 940 | 942 | 700 | 942 |
| 2025-03-11 | 940 | 948 | 938 | 948 | 1,600 | 948 |
| 2025-03-10 | 937 | 950 | 937 | 948 | 2,900 | 948 |
| 2025-03-07 | 938 | 945 | 937 | 940 | 4,700 | 940 |
| 2025-03-06 | 937 | 938 | 937 | 938 | 1,100 | 938 |
| 2025-03-05 | 938 | 942 | 932 | 937 | 2,200 | 937 |
| 2025-03-04 | 944 | 944 | 930 | 934 | 4,300 | 934 |
| 2025-03-03 | 946 | 951 | 941 | 950 | 7,200 | 950 |
| 2025-02-28 | 928 | 945 | 928 | 939 | 11,300 | 939 |
| 2025-02-27 | 932 | 932 | 928 | 928 | 3,000 | 928 |
| 2025-02-26 | 930 | 931 | 925 | 927 | 14,200 | 927 |
| 2025-02-25 | 928 | 932 | 921 | 930 | 17,500 | 930 |
| 2025-02-21 | 936 | 938 | 926 | 927 | 8,500 | 927 |
| 2025-02-20 | 930 | 933 | 923 | 930 | 9,100 | 930 |
| 2025-02-19 | 922 | 930 | 920 | 930 | 4,900 | 930 |
| 2025-02-18 | 926 | 932 | 914 | 920 | 9,900 | 920 |
| 2025-02-17 | 930 | 932 | 899 | 928 | 25,900 | 928 |
| 2025-02-14 | 989 | 991 | 892 | 930 | 88,900 | 930 |
| 2025-02-13 | 970 | 980 | 970 | 979 | 2,800 | 979 |
| 2025-02-12 | 980 | 980 | 974 | 979 | 4,900 | 979 |
| 2025-02-10 | 967 | 979 | 966 | 979 | 3,700 | 979 |
| 2025-02-07 | 961 | 966 | 958 | 966 | 5,800 | 966 |
| 2025-02-06 | 946 | 960 | 946 | 960 | 7,000 | 960 |
| 2025-02-05 | 950 | 952 | 949 | 949 | 1,600 | 949 |
| 2025-02-04 | 945 | 954 | 945 | 949 | 13,100 | 949 |
| 2025-02-03 | 934 | 944 | 931 | 944 | 8,000 | 944 |
| 2025-01-31 | 939 | 939 | 928 | 934 | 12,100 | 934 |
| 2025-01-30 | 950 | 951 | 925 | 925 | 94,000 | 925 |
| 2025-01-29 | 953 | 957 | 951 | 951 | 8,600 | 951 |
| 2025-01-28 | 950 | 956 | 950 | 953 | 3,000 | 953 |
| 2025-01-27 | 953 | 956 | 947 | 953 | 6,200 | 953 |
| 2025-01-24 | 954 | 954 | 947 | 953 | 4,200 | 953 |
| 2025-01-23 | 949 | 949 | 942 | 947 | 5,900 | 947 |
| 2025-01-22 | 951 | 954 | 941 | 949 | 7,900 | 949 |
| 2025-01-21 | 948 | 949 | 945 | 949 | 1,600 | 949 |
| 2025-01-20 | 941 | 949 | 941 | 949 | 6,300 | 949 |
| 2025-01-17 | 950 | 950 | 941 | 941 | 10,700 | 941 |
| 2025-01-16 | 958 | 958 | 951 | 951 | 3,900 | 951 |
| 2025-01-15 | 954 | 955 | 954 | 954 | 2,300 | 954 |
| 2025-01-14 | 959 | 970 | 952 | 954 | 4,300 | 954 |
| 2025-01-10 | 960 | 969 | 953 | 961 | 3,500 | 961 |
| 2025-01-09 | 959 | 967 | 959 | 963 | 5,400 | 963 |
| 2025-01-08 | 958 | 969 | 958 | 959 | 1,800 | 959 |
| 2025-01-07 | 968 | 968 | 960 | 960 | 3,900 | 960 |
| 2025-01-06 | 960 | 968 | 960 | 964 | 3,700 | 964 |
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