4031 片倉コープアグリ(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-02-08	1,720	1,742	1,720	1,741	17,200	1,741
2023-02-07	1,710	1,721	1,704	1,720	22,800	1,720
2023-02-06	1,704	1,712	1,691	1,712	18,300	1,712
2023-02-03	1,727	1,727	1,672	1,695	44,500	1,695
2023-02-02	1,742	1,743	1,720	1,727	19,300	1,727
2023-02-01	1,718	1,744	1,710	1,742	29,400	1,742
2023-01-31	1,712	1,721	1,703	1,710	17,500	1,710
2023-01-30	1,722	1,731	1,705	1,712	43,300	1,712
2023-01-27	1,730	1,739	1,705	1,722	33,900	1,722
2023-01-26	1,744	1,755	1,706	1,723	44,200	1,723
2023-01-25	1,669	1,741	1,664	1,732	66,600	1,732
2023-01-24	1,642	1,694	1,633	1,672	61,300	1,672
2023-01-23	1,611	1,642	1,606	1,642	33,700	1,642
2023-01-20	1,589	1,606	1,577	1,606	26,200	1,606
2023-01-19	1,584	1,598	1,575	1,578	23,200	1,578
2023-01-18	1,584	1,603	1,578	1,590	44,100	1,590
2023-01-17	1,543	1,569	1,543	1,565	22,500	1,565
2023-01-16	1,560	1,561	1,530	1,554	24,600	1,554
2023-01-13	1,561	1,586	1,561	1,566	42,800	1,566
2023-01-12	1,595	1,595	1,562	1,565	18,800	1,565
2023-01-11	1,590	1,599	1,580	1,594	22,700	1,594
2023-01-10	1,593	1,604	1,578	1,587	41,800	1,587
2023-01-06	1,539	1,582	1,539	1,573	26,500	1,573
2023-01-05	1,570	1,578	1,531	1,531	34,300	1,531
2023-01-04	1,590	1,599	1,576	1,579	36,400	1,579

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