4031 片倉コープアグリ(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-23 | 1,110 | 1,132 | 1,108 | 1,127 | 18,700 | 1,127 |
| 2024-04-22 | 1,096 | 1,109 | 1,096 | 1,099 | 9,500 | 1,099 |
| 2024-04-19 | 1,082 | 1,107 | 1,082 | 1,089 | 8,500 | 1,089 |
| 2024-04-18 | 1,094 | 1,100 | 1,087 | 1,097 | 4,900 | 1,097 |
| 2024-04-17 | 1,096 | 1,108 | 1,086 | 1,088 | 12,600 | 1,088 |
| 2024-04-16 | 1,108 | 1,108 | 1,088 | 1,096 | 15,800 | 1,096 |
| 2024-04-15 | 1,116 | 1,127 | 1,109 | 1,110 | 13,400 | 1,110 |
| 2024-04-12 | 1,121 | 1,123 | 1,108 | 1,118 | 19,100 | 1,118 |
| 2024-04-11 | 1,135 | 1,135 | 1,119 | 1,120 | 10,500 | 1,120 |
| 2024-04-10 | 1,113 | 1,153 | 1,113 | 1,137 | 40,500 | 1,137 |
| 2024-04-09 | 1,124 | 1,124 | 1,112 | 1,119 | 10,500 | 1,119 |
| 2024-04-08 | 1,143 | 1,143 | 1,112 | 1,112 | 40,700 | 1,112 |
| 2024-04-05 | 1,109 | 1,150 | 1,094 | 1,150 | 45,500 | 1,150 |
| 2024-04-04 | 1,099 | 1,110 | 1,094 | 1,110 | 13,500 | 1,110 |
| 2024-04-03 | 1,084 | 1,111 | 1,080 | 1,100 | 16,700 | 1,100 |
| 2024-04-02 | 1,091 | 1,094 | 1,079 | 1,083 | 9,300 | 1,083 |
| 2024-04-01 | 1,110 | 1,110 | 1,079 | 1,084 | 14,600 | 1,084 |
| 2024-03-29 | 1,075 | 1,117 | 1,075 | 1,104 | 26,500 | 1,104 |
| 2024-03-28 | 1,088 | 1,090 | 1,065 | 1,069 | 34,400 | 1,069 |
| 2024-03-27 | 1,102 | 1,114 | 1,088 | 1,098 | 36,600 | 1,098 |
| 2024-03-26 | 1,099 | 1,112 | 1,097 | 1,105 | 12,800 | 1,105 |
| 2024-03-25 | 1,108 | 1,108 | 1,095 | 1,103 | 25,600 | 1,103 |
| 2024-03-22 | 1,108 | 1,109 | 1,093 | 1,108 | 22,000 | 1,108 |
| 2024-03-21 | 1,081 | 1,102 | 1,081 | 1,102 | 21,300 | 1,102 |
| 2024-03-19 | 1,080 | 1,081 | 1,062 | 1,080 | 16,700 | 1,080 |
| 2024-03-18 | 1,062 | 1,080 | 1,057 | 1,079 | 23,300 | 1,079 |
| 2024-03-15 | 1,059 | 1,061 | 1,052 | 1,056 | 12,500 | 1,056 |
| 2024-03-14 | 1,054 | 1,058 | 1,047 | 1,054 | 13,100 | 1,054 |
| 2024-03-13 | 1,060 | 1,061 | 1,044 | 1,050 | 5,200 | 1,050 |
| 2024-03-12 | 1,047 | 1,057 | 1,038 | 1,057 | 7,400 | 1,057 |
| 2024-03-11 | 1,057 | 1,057 | 1,037 | 1,048 | 16,700 | 1,048 |
| 2024-03-08 | 1,049 | 1,065 | 1,049 | 1,058 | 13,600 | 1,058 |
| 2024-03-07 | 1,069 | 1,069 | 1,046 | 1,049 | 12,300 | 1,049 |
| 2024-03-06 | 1,043 | 1,066 | 1,043 | 1,066 | 17,700 | 1,066 |
| 2024-03-05 | 1,039 | 1,047 | 1,034 | 1,038 | 14,900 | 1,038 |
| 2024-03-04 | 1,063 | 1,063 | 1,037 | 1,037 | 17,000 | 1,037 |
| 2024-03-01 | 1,062 | 1,066 | 1,050 | 1,055 | 15,100 | 1,055 |
| 2024-02-29 | 1,052 | 1,064 | 1,038 | 1,064 | 21,800 | 1,064 |
| 2024-02-28 | 1,056 | 1,063 | 1,050 | 1,051 | 12,600 | 1,051 |
| 2024-02-27 | 1,053 | 1,066 | 1,050 | 1,051 | 14,700 | 1,051 |
| 2024-02-26 | 1,071 | 1,074 | 1,053 | 1,053 | 22,100 | 1,053 |
| 2024-02-22 | 1,080 | 1,081 | 1,069 | 1,070 | 15,100 | 1,070 |
| 2024-02-21 | 1,063 | 1,074 | 1,063 | 1,071 | 14,200 | 1,071 |
| 2024-02-20 | 1,086 | 1,086 | 1,063 | 1,063 | 19,000 | 1,063 |
| 2024-02-19 | 1,083 | 1,102 | 1,081 | 1,086 | 17,100 | 1,086 |
| 2024-02-16 | 1,057 | 1,103 | 1,057 | 1,086 | 33,500 | 1,086 |
| 2024-02-15 | 1,066 | 1,106 | 1,027 | 1,054 | 71,700 | 1,054 |
| 2024-02-14 | 1,104 | 1,109 | 980 | 1,087 | 143,100 | 1,087 |
| 2024-02-13 | 1,093 | 1,109 | 1,091 | 1,104 | 15,800 | 1,104 |
| 2024-02-09 | 1,089 | 1,098 | 1,083 | 1,090 | 21,500 | 1,090 |
| 2024-02-08 | 1,113 | 1,113 | 1,092 | 1,092 | 28,000 | 1,092 |
| 2024-02-07 | 1,110 | 1,126 | 1,109 | 1,118 | 17,900 | 1,118 |
| 2024-02-06 | 1,147 | 1,147 | 1,113 | 1,113 | 42,700 | 1,113 |
| 2024-02-05 | 1,131 | 1,148 | 1,122 | 1,147 | 44,000 | 1,147 |
| 2024-02-02 | 1,116 | 1,131 | 1,107 | 1,128 | 35,600 | 1,128 |
| 2024-02-01 | 1,125 | 1,125 | 1,112 | 1,117 | 14,600 | 1,117 |
| 2024-01-31 | 1,109 | 1,130 | 1,097 | 1,126 | 44,900 | 1,126 |
| 2024-01-30 | 1,140 | 1,140 | 1,105 | 1,105 | 59,600 | 1,105 |
| 2024-01-29 | 1,118 | 1,142 | 1,115 | 1,135 | 43,800 | 1,135 |
| 2024-01-26 | 1,119 | 1,132 | 1,111 | 1,118 | 42,500 | 1,118 |
| 2024-01-25 | 1,118 | 1,134 | 1,108 | 1,134 | 31,200 | 1,134 |
| 2024-01-24 | 1,128 | 1,130 | 1,102 | 1,112 | 21,600 | 1,112 |
| 2024-01-23 | 1,139 | 1,139 | 1,120 | 1,125 | 20,900 | 1,125 |
| 2024-01-22 | 1,115 | 1,143 | 1,115 | 1,139 | 31,100 | 1,139 |
| 2024-01-19 | 1,101 | 1,118 | 1,100 | 1,114 | 22,400 | 1,114 |
| 2024-01-18 | 1,106 | 1,111 | 1,098 | 1,098 | 14,400 | 1,098 |
| 2024-01-17 | 1,111 | 1,120 | 1,106 | 1,110 | 17,000 | 1,110 |
| 2024-01-16 | 1,112 | 1,113 | 1,102 | 1,103 | 18,300 | 1,103 |
| 2024-01-15 | 1,123 | 1,127 | 1,117 | 1,121 | 10,200 | 1,121 |
| 2024-01-12 | 1,132 | 1,134 | 1,117 | 1,123 | 18,100 | 1,123 |
| 2024-01-11 | 1,150 | 1,150 | 1,132 | 1,132 | 17,300 | 1,132 |
| 2024-01-10 | 1,146 | 1,147 | 1,119 | 1,140 | 70,400 | 1,140 |
| 2024-01-09 | 1,114 | 1,158 | 1,111 | 1,156 | 77,100 | 1,156 |
| 2024-01-05 | 1,103 | 1,120 | 1,085 | 1,101 | 49,800 | 1,101 |
| 2024-01-04 | 1,065 | 1,110 | 1,062 | 1,110 | 72,300 | 1,110 |
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
