4031 片倉コープアグリ(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-041,2371,2471,2241,2471,8001,247
2020-12-031,2181,2401,2181,2372,1001,237
2020-12-021,2411,2411,1811,23711,2001,237
2020-12-011,2471,2601,2381,2414,9001,241
2020-11-301,2761,2761,2471,2471,5001,247
2020-11-271,2351,2901,2351,27611,3001,276
2020-11-261,2691,2691,2231,2294,1001,229
2020-11-251,2901,2901,2681,2687,4001,268
2020-11-241,2831,2941,2771,2906,2001,290
2020-11-201,2831,2831,2601,2782,8001,278
2020-11-191,2571,2771,2551,2772,9001,277
2020-11-181,2511,2511,2471,2471,3001,247
2020-11-171,2331,2551,2331,2534,3001,253
2020-11-161,2781,2901,2301,2905,2001,290
2020-11-131,2801,2801,2421,2483,3001,248
2020-11-121,2681,2761,2571,2763,0001,276
2020-11-111,2461,2681,2461,2683,3001,268
2020-11-101,2291,2361,2201,2366,1001,236
2020-11-091,2191,2191,2131,2192,6001,219
2020-11-061,2301,2301,2021,2266,6001,226
2020-11-051,2241,2381,2191,2383,1001,238
2020-11-041,2031,2241,2031,2241,9001,224
2020-11-021,1751,1951,1551,19210,7001,192
2020-10-301,2501,2501,2331,2331,5001,233
2020-10-291,2541,2541,2501,2501,1001,250
2020-10-281,2601,2601,2541,2542,1001,254
2020-10-271,2511,2601,2421,2602,4001,260
2020-10-261,2551,2551,2511,2512001,251
2020-10-231,2591,2591,2511,2554,8001,255
2020-10-221,2591,2591,2441,2512,6001,251
2020-10-211,2511,2511,2451,2452,2001,245
2020-10-201,2541,2541,2451,2454001,245
2020-10-191,2521,2541,2471,2541,5001,254
2020-10-161,2461,2461,2421,2422001,242
2020-10-151,2541,2621,2261,2464,7001,246
2020-10-141,2621,2621,2531,2541,2001,254
2020-10-131,2461,2651,2461,2522,4001,252
2020-10-121,2841,2841,2721,2768001,276
2020-10-091,2911,2911,2731,2842,6001,284
2020-10-081,2861,2921,2861,2912,8001,291
2020-10-071,2971,2971,2921,2921,5001,292
2020-10-061,2981,2981,2941,2941,1001,294
2020-10-051,2991,2991,2941,2982,9001,298
2020-10-021,3001,3001,2811,3005,7001,300
2020-09-301,2961,3021,2921,3006,8001,300
2020-09-291,2921,2931,2401,2939,2001,293
2020-09-281,2761,2921,2691,2929,8001,292
2020-09-251,2751,2751,2491,2756,2001,275
2020-09-241,2741,2741,2601,2684,9001,268
2020-09-231,2571,2681,2451,2685,6001,268
2020-09-181,2511,2571,2371,25710,7001,257
2020-09-171,2491,2521,2341,2497,9001,249
2020-09-161,2431,2561,2431,24310,3001,243
2020-09-151,2431,2431,2321,2432,2001,243
2020-09-141,2421,2431,2191,2433,3001,243
2020-09-111,2451,2521,2351,2438,5001,243
2020-09-101,2301,2551,2181,2548,1001,254
2020-09-091,2191,2301,2081,2305,7001,230
2020-09-081,2161,2201,2091,2203,5001,220
2020-09-071,2191,2191,2061,2162,2001,216
2020-09-041,2251,2251,2191,2191,7001,219
2020-09-031,2231,2251,2161,2252,9001,225
2020-09-021,2231,2231,2091,2222,6001,222
2020-09-011,2141,2211,2141,2151,7001,215
2020-08-311,2191,2231,2141,2142,6001,214
2020-08-281,2211,2211,2121,2193,7001,219
2020-08-271,2111,2211,2061,2213,5001,221
2020-08-261,2211,2211,2001,2022,3001,202
2020-08-251,2331,2331,2171,2215,0001,221
2020-08-241,2151,2181,2121,2141,4001,214
2020-08-211,2181,2191,2141,2141,0001,214
2020-08-201,2141,2441,2141,2181,5001,218
2020-08-191,2171,2171,2141,2141,9001,214
2020-08-181,2151,2201,2151,2172,5001,217
2020-08-171,2111,2371,2111,2371,8001,237
2020-08-141,2341,2431,2261,2263,4001,226
2020-08-131,2181,2461,2181,2316,4001,231
2020-08-121,2181,2481,2161,2485,6001,248
2020-08-111,2101,2221,2101,2202,2001,220
2020-08-071,2101,2111,2021,2108001,210
2020-08-061,2011,2161,2011,2121,9001,212
2020-08-051,2311,2311,2071,2142,4001,214
2020-08-041,2311,2321,2221,2313,5001,231
2020-08-031,2261,2261,2211,2221,3001,222
2020-07-311,2231,2361,2231,2263,3001,226
2020-07-301,2291,2291,2201,2232,3001,223
2020-07-291,2461,2461,2291,2292,0001,229
2020-07-281,2421,2461,2351,2461,2001,246
2020-07-271,2391,2421,2311,2422,1001,242
2020-07-221,2451,2481,2311,2316,1001,231
2020-07-211,2431,2431,2381,2431,8001,243
2020-07-201,2401,2401,2311,2401,8001,240
2020-07-171,2411,2411,2311,2311,0001,231
2020-07-161,2451,2451,2411,2415001,241
2020-07-151,2331,2451,2331,2452,6001,245
2020-07-141,2141,2221,2141,2181,8001,218
2020-07-131,2031,2151,1991,2082,2001,208
2020-07-101,2291,2291,1981,1985,0001,198
2020-07-091,2341,2381,2271,2311,2001,231
2020-07-081,2091,2501,2091,2345,1001,234
2020-07-071,2351,2391,2351,2391,1001,239
2020-07-061,2411,2451,2321,2354,7001,235
2020-07-031,2461,2461,2331,2382,5001,238
2020-07-021,2421,2451,2341,2457,8001,245
2020-07-011,2511,2511,2361,2363,0001,236
2020-06-301,2581,2581,2441,25611,9001,256
2020-06-291,2321,2331,2251,2334,4001,233
2020-06-261,2361,2361,2151,2212,7001,221
2020-06-251,2351,2351,2221,2304,7001,230
2020-06-241,2431,2431,2211,2352,3001,235
2020-06-231,2301,2301,2151,2185,1001,218
2020-06-221,2051,2361,2051,2301,5001,230
2020-06-191,2011,2111,2001,2073,0001,207
2020-06-181,2301,2361,2181,2273,6001,227
2020-06-171,2411,2411,2201,2285,8001,228
2020-06-161,2301,2421,2301,2414,9001,241
2020-06-151,2271,2271,2171,2279001,227
2020-06-121,2171,2271,2161,2273,3001,227
2020-06-111,2241,2311,2191,2194,2001,219
2020-06-101,2251,2311,2251,2317,0001,231
2020-06-091,2421,2421,2261,2272,1001,227
2020-06-081,2261,2341,2121,2342,6001,234
2020-06-051,2191,2261,2011,2263,8001,226
2020-06-041,2281,2321,2191,2324,8001,232
2020-06-031,2401,2401,2301,2305,2001,230
2020-06-021,1931,2311,1931,2305,8001,230
2020-06-011,1971,1971,1901,1936001,193
2020-05-291,1901,1991,1821,1972,9001,197
2020-05-281,1811,2001,1811,2005,9001,200
2020-05-271,1771,1901,1761,1904,7001,190
2020-05-261,1981,2021,1701,1709,3001,170
2020-05-251,1771,1861,1701,1865,9001,186
2020-05-221,1681,1691,1641,1691,2001,169
2020-05-211,1631,1681,1621,1681,0001,168
2020-05-201,1681,1681,1641,1682,5001,168
2020-05-191,1631,1681,1581,1681,9001,168
2020-05-181,1441,1641,1381,1582,4001,158
2020-05-151,1521,1671,1481,1551,4001,155
2020-05-141,1741,1741,1481,1521,8001,152
2020-05-131,1631,1771,1471,1772,1001,177
2020-05-121,1721,1751,1501,1651,7001,165
2020-05-111,1651,1751,1651,1751,9001,175
2020-05-081,1701,1701,1561,1654,3001,165
2020-05-071,1681,1691,1611,1691,3001,169
2020-05-011,1671,1671,1521,1599001,159
2020-04-301,1701,1701,1571,1673,6001,167
2020-04-281,1641,1701,1561,1703,4001,170
2020-04-271,1641,1661,1551,1661,8001,166
2020-04-241,1651,1651,1501,1536,7001,153
2020-04-231,1601,1651,1581,1651,5001,165
2020-04-221,1621,1621,1431,1585,4001,158
2020-04-211,1591,1671,1581,1671,7001,167
2020-04-201,1501,1721,1481,1634,5001,163
2020-04-171,1661,1661,1471,1473,9001,147
2020-04-161,1291,1661,1291,1663,9001,166
2020-04-151,1601,1601,1291,1292,9001,129
2020-04-141,1511,1601,1511,1604,0001,160
2020-04-131,1441,1801,1441,1531,7001,153
2020-04-101,1471,1471,1391,1441,4001,144
2020-04-091,1551,1551,1391,1471,4001,147
2020-04-081,1441,1701,1441,1559,9001,155
2020-04-071,1421,1461,1271,1426,3001,142
2020-04-061,0811,1311,0611,1314,7001,131
2020-04-031,0971,0971,0811,0812,2001,081
2020-04-021,1041,1191,0701,0854,6001,085
2020-04-011,1471,1471,1041,10416,1001,104
2020-03-311,0501,1061,0501,1064,5001,106
2020-03-301,0781,1441,0581,0678,0001,067
2020-03-271,1401,1481,0771,14723,3001,147
2020-03-261,1161,1201,0501,0503,1001,050
2020-03-251,1541,1541,0661,15010,7001,150
2020-03-241,0501,1191,0501,1193,8001,119
2020-03-239521,1059521,1056,4001,105
2020-03-199609869549712,900971
2020-03-189799799559554,200955
2020-03-179229649219642,500964
2020-03-169891,0079469613,600961
2020-03-1393099490594421,400944
2020-03-121,0351,0359809808,600980
2020-03-119901,0439901,0064,4001,006
2020-03-109909939649893,800989
2020-03-091,0021,0189909936,600993
2020-03-061,0311,0501,0181,01813,5001,018
2020-03-051,0461,0731,0331,0345,1001,034
2020-03-041,0321,0421,0321,0323,2001,032
2020-03-031,0541,0941,0421,0429,3001,042
2020-03-021,0181,0681,0181,0396,7001,039
2020-02-281,0601,0671,0201,02010,1001,020
2020-02-271,1231,1421,0901,0905,6001,090
2020-02-261,1251,1281,0801,1017,7001,101
2020-02-251,1931,1931,1261,12617,9001,126
2020-02-211,2311,2311,2151,2195,4001,219
2020-02-201,2401,2401,2301,2313,0001,231
2020-02-191,2301,2321,2231,2233,0001,223
2020-02-181,2421,2421,2261,2303,7001,230
2020-02-171,2331,2421,2331,2376,3001,237
2020-02-141,2451,2511,2401,24614,1001,246
2020-02-131,2461,2501,2361,2453,0001,245
2020-02-121,2461,2541,2441,2463,7001,246
2020-02-101,2451,2531,2381,2476,9001,247
2020-02-071,2401,2451,2391,2454,0001,245
2020-02-061,2351,2471,2351,2447,4001,244
2020-02-051,2251,2371,2251,2355,3001,235
2020-02-041,2201,2261,2071,2253,3001,225
2020-02-031,2071,2201,2071,2204,3001,220
2020-01-311,2201,2261,2191,2223,4001,222
2020-01-301,2221,2221,2111,2144,7001,214
2020-01-291,2231,2231,2191,2203,7001,220
2020-01-281,2211,2241,2161,2225,4001,222
2020-01-271,2281,2331,2231,2245,3001,224
2020-01-241,2361,2361,2281,2285,7001,228
2020-01-231,2351,2351,2271,2277,9001,227
2020-01-221,2161,2261,2141,2242,4001,224
2020-01-211,2151,2171,2141,2172,1001,217
2020-01-201,2151,2161,2151,2151,4001,215
2020-01-171,2151,2171,2141,2152,7001,215
2020-01-161,2181,2181,2151,2152,5001,215
2020-01-151,2101,2161,2071,2162,0001,216
2020-01-141,2091,2161,2091,2091,0001,209
2020-01-101,2131,2131,2081,2091,7001,209
2020-01-091,2171,2221,2171,2221,1001,222
2020-01-081,2271,2271,2041,2043,6001,204
2020-01-071,2041,2361,2041,23010,5001,230
2020-01-061,2151,2151,2031,2045,1001,204

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