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