4031 片倉コープアグリ(株) の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 199 | 200 | 199 | 200 | 4,000 | 787.09 |
| 1983-12-27 | 200 | 200 | 200 | 200 | 1,000 | 787.09 |
| 1983-12-26 | 203 | 203 | 203 | 203 | 3,000 | 798.90 |
| 1983-12-24 | 200 | 200 | 200 | 200 | 2,000 | 787.09 |
| 1983-12-23 | 205 | 205 | 205 | 205 | 2,000 | 806.77 |
| 1983-12-22 | 203 | 203 | 203 | 203 | 3,000 | 798.90 |
| 1983-12-21 | 203 | 203 | 200 | 200 | 4,000 | 787.09 |
| 1983-12-16 | 194 | 194 | 192 | 192 | 4,000 | 755.61 |
| 1983-12-15 | 201 | 201 | 191 | 191 | 6,000 | 751.67 |
| 1983-12-12 | 200 | 200 | 200 | 200 | 2,000 | 787.09 |
| 1983-12-09 | 215 | 215 | 213 | 213 | 4,000 | 838.25 |
| 1983-12-08 | 213 | 213 | 213 | 213 | 2,000 | 838.25 |
| 1983-12-07 | 212 | 212 | 212 | 212 | 2,000 | 834.32 |
| 1983-12-06 | 213 | 213 | 212 | 212 | 3,000 | 834.32 |
| 1983-11-28 | 213 | 213 | 213 | 213 | 1,000 | 838.25 |
| 1983-11-25 | 230 | 230 | 230 | 230 | 1,000 | 905.16 |
| 1983-11-24 | 233 | 233 | 231 | 231 | 12,000 | 909.09 |
| 1983-11-22 | 233 | 233 | 233 | 233 | 19,000 | 916.96 |
| 1983-11-21 | 249 | 249 | 240 | 240 | 8,000 | 944.51 |
| 1983-11-19 | 240 | 250 | 240 | 249 | 30,000 | 979.93 |
| 1983-11-18 | 235 | 240 | 230 | 231 | 88,000 | 909.09 |
| 1983-11-17 | 214 | 230 | 214 | 230 | 37,000 | 905.16 |
| 1983-11-16 | 207 | 220 | 207 | 217 | 13,000 | 854 |
| 1983-11-14 | 204 | 204 | 192 | 192 | 4,000 | 755.61 |
| 1983-11-11 | 208 | 208 | 204 | 204 | 5,000 | 802.83 |
| 1983-11-10 | 196 | 210 | 196 | 210 | 21,000 | 826.45 |
| 1983-11-09 | 192 | 193 | 192 | 193 | 3,000 | 759.54 |
| 1983-11-08 | 191 | 191 | 191 | 191 | 4,000 | 751.67 |
| 1983-11-05 | 190 | 190 | 190 | 190 | 5,000 | 747.74 |
| 1983-11-02 | 191 | 192 | 191 | 192 | 2,000 | 755.61 |
| 1983-11-01 | 200 | 200 | 200 | 200 | 3,000 | 787.09 |
| 1983-10-31 | 200 | 201 | 200 | 200 | 9,000 | 787.09 |
| 1983-10-29 | 210 | 211 | 202 | 202 | 18,000 | 794.96 |
| 1983-10-28 | 206 | 210 | 206 | 210 | 27,000 | 826.45 |
| 1983-10-27 | 178 | 192 | 177 | 191 | 19,000 | 751.67 |
| 1983-10-22 | 201 | 208 | 201 | 208 | 7,000 | 818.58 |
| 1983-10-21 | 215 | 220 | 211 | 211 | 26,000 | 830.38 |
| 1983-10-20 | 201 | 215 | 201 | 215 | 34,000 | 846.12 |
| 1983-10-19 | 185 | 205 | 185 | 205 | 14,000 | 806.77 |
| 1983-10-18 | 184 | 185 | 184 | 185 | 3,000 | 728.06 |
| 1983-10-17 | 175 | 175 | 175 | 175 | 2,000 | 688.71 |
| 1983-10-15 | 170 | 175 | 170 | 175 | 8,000 | 688.71 |
| 1983-10-14 | 165 | 170 | 165 | 170 | 13,000 | 669.03 |
| 1983-10-12 | 175 | 175 | 175 | 175 | 5,000 | 688.71 |
| 1983-10-06 | 175 | 175 | 175 | 175 | 3,000 | 688.71 |
| 1983-10-01 | 152 | 152 | 152 | 152 | 4,000 | 598.19 |
| 1983-09-28 | 151 | 151 | 151 | 151 | 1,000 | 594.25 |
| 1983-09-27 | 151 | 151 | 151 | 151 | 2,000 | 594.25 |
| 1983-09-22 | 151 | 151 | 151 | 151 | 2,000 | 594.25 |
| 1983-09-20 | 151 | 151 | 151 | 151 | 3,000 | 594.25 |
| 1983-09-17 | 151 | 151 | 151 | 151 | 4,000 | 594.25 |
| 1983-08-26 | 188 | 189 | 188 | 189 | 7,000 | 743.80 |
| 1983-08-25 | 195 | 195 | 189 | 189 | 8,000 | 743.80 |
| 1983-08-24 | 195 | 195 | 195 | 195 | 9,000 | 767.41 |
| 1983-08-16 | 165 | 165 | 165 | 165 | 1,000 | 649.35 |
| 1983-08-11 | 168 | 168 | 167 | 167 | 3,000 | 657.22 |
| 1983-08-10 | 168 | 168 | 168 | 168 | 2,000 | 661.16 |
| 1983-08-09 | 167 | 167 | 167 | 167 | 1,000 | 657.22 |
| 1983-08-08 | 165 | 166 | 165 | 166 | 2,000 | 653.29 |
| 1983-07-27 | 160 | 160 | 160 | 160 | 1,000 | 629.67 |
| 1983-07-26 | 161 | 165 | 161 | 165 | 3,000 | 649.35 |
| 1983-07-25 | 165 | 165 | 165 | 165 | 2,000 | 649.35 |
| 1983-07-22 | 150 | 150 | 150 | 150 | 2,000 | 590.32 |
| 1983-07-21 | 150 | 150 | 150 | 150 | 2,000 | 590.32 |
| 1983-06-28 | 150 | 150 | 150 | 150 | 1,000 | 590.32 |
| 1983-06-27 | 145 | 145 | 145 | 145 | 1,000 | 570.64 |
| 1983-06-25 | 150 | 150 | 150 | 150 | 2,000 | 590.32 |
| 1983-06-24 | 148 | 148 | 148 | 148 | 1,000 | 582.45 |
| 1983-06-17 | 148 | 150 | 148 | 150 | 2,000 | 590.32 |
| 1983-06-15 | 148 | 148 | 148 | 148 | 1,000 | 582.45 |
| 1983-06-11 | 148 | 148 | 148 | 148 | 1,000 | 582.45 |
| 1983-06-08 | 140 | 140 | 140 | 140 | 1,000 | 550.96 |
| 1983-05-24 | 155 | 155 | 155 | 155 | 1,000 | 610 |
| 1983-05-12 | 153 | 153 | 153 | 153 | 1,000 | 602.13 |
| 1983-05-09 | 153 | 153 | 153 | 153 | 1,000 | 602.13 |
| 1983-04-26 | 151 | 153 | 151 | 153 | 3,000 | 602.13 |
| 1983-04-23 | 150 | 150 | 150 | 150 | 1,000 | 590.32 |
| 1983-04-22 | 146 | 146 | 146 | 146 | 2,000 | 574.58 |
| 1983-04-21 | 150 | 150 | 150 | 150 | 4,000 | 590.32 |
| 1983-04-19 | 157 | 160 | 157 | 160 | 3,000 | 629.67 |
| 1983-04-18 | 163 | 163 | 157 | 157 | 2,000 | 617.87 |
| 1983-04-15 | 162 | 167 | 161 | 163 | 14,000 | 641.48 |
| 1983-04-13 | 140 | 140 | 140 | 140 | 8,000 | 550.96 |
| 1983-04-12 | 138 | 138 | 138 | 138 | 106,000 | 543.09 |
| 1983-04-09 | 137 | 137 | 136 | 136 | 2,000 | 535.22 |
| 1983-04-06 | 136 | 136 | 136 | 136 | 4,000 | 535.22 |
| 1983-04-05 | 137 | 138 | 136 | 136 | 4,000 | 535.22 |
| 1983-04-04 | 138 | 138 | 136 | 136 | 4,000 | 535.22 |
| 1983-04-01 | 138 | 138 | 138 | 138 | 2,000 | 543.09 |
| 1983-03-28 | 138 | 138 | 138 | 138 | 2,000 | 543.09 |
| 1983-03-23 | 138 | 138 | 138 | 138 | 1,000 | 543.09 |
| 1983-03-18 | 139 | 139 | 139 | 139 | 1,000 | 547.03 |
| 1983-03-16 | 140 | 140 | 140 | 140 | 1,000 | 550.96 |
| 1983-03-15 | 140 | 140 | 140 | 140 | 1,000 | 550.96 |
| 1983-03-10 | 140 | 140 | 140 | 140 | 1,000 | 550.96 |
| 1983-02-23 | 143 | 143 | 143 | 143 | 1,000 | 562.77 |
| 1983-02-17 | 145 | 145 | 145 | 145 | 1,000 | 570.64 |
| 1983-02-16 | 145 | 145 | 145 | 145 | 2,000 | 570.64 |
| 1983-02-15 | 146 | 146 | 146 | 146 | 1,000 | 574.58 |
| 1983-02-14 | 147 | 147 | 147 | 147 | 1,000 | 578.51 |
| 1983-02-09 | 145 | 145 | 145 | 145 | 1,000 | 570.64 |
| 1983-02-07 | 145 | 145 | 145 | 145 | 2,000 | 570.64 |
| 1983-02-05 | 145 | 145 | 145 | 145 | 1,000 | 570.64 |
| 1983-02-04 | 145 | 145 | 145 | 145 | 5,000 | 570.64 |
| 1983-02-03 | 147 | 147 | 147 | 147 | 3,000 | 578.51 |
| 1983-01-31 | 148 | 148 | 148 | 148 | 2,000 | 582.45 |
| 1983-01-25 | 145 | 145 | 145 | 145 | 2,000 | 570.64 |
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
