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
2023-02-081,7201,7421,7201,74117,2001,741
2023-02-071,7101,7211,7041,72022,8001,720
2023-02-061,7041,7121,6911,71218,3001,712
2023-02-031,7271,7271,6721,69544,5001,695
2023-02-021,7421,7431,7201,72719,3001,727
2023-02-011,7181,7441,7101,74229,4001,742
2023-01-311,7121,7211,7031,71017,5001,710
2023-01-301,7221,7311,7051,71243,3001,712
2023-01-271,7301,7391,7051,72233,9001,722
2023-01-261,7441,7551,7061,72344,2001,723
2023-01-251,6691,7411,6641,73266,6001,732
2023-01-241,6421,6941,6331,67261,3001,672
2023-01-231,6111,6421,6061,64233,7001,642
2023-01-201,5891,6061,5771,60626,2001,606
2023-01-191,5841,5981,5751,57823,2001,578
2023-01-181,5841,6031,5781,59044,1001,590
2023-01-171,5431,5691,5431,56522,5001,565
2023-01-161,5601,5611,5301,55424,6001,554
2023-01-131,5611,5861,5611,56642,8001,566
2023-01-121,5951,5951,5621,56518,8001,565
2023-01-111,5901,5991,5801,59422,7001,594
2023-01-101,5931,6041,5781,58741,8001,587
2023-01-061,5391,5821,5391,57326,5001,573
2023-01-051,5701,5781,5311,53134,3001,531
2023-01-041,5901,5991,5761,57936,4001,579

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