4031 片倉コープアグリ(株) の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-25 | 270 | 270 | 270 | 270 | 2,000 | 1,062.57 |
| 1984-12-24 | 276 | 276 | 270 | 270 | 6,000 | 1,062.57 |
| 1984-12-21 | 281 | 281 | 275 | 275 | 5,000 | 1,082.25 |
| 1984-12-20 | 276 | 276 | 276 | 276 | 5,000 | 1,086.19 |
| 1984-12-12 | 320 | 320 | 320 | 320 | 10,000 | 1,259.35 |
| 1984-12-11 | 320 | 321 | 320 | 320 | 13,000 | 1,259.35 |
| 1984-12-10 | 323 | 323 | 323 | 323 | 3,000 | 1,271.15 |
| 1984-12-07 | 321 | 325 | 320 | 325 | 7,000 | 1,279.02 |
| 1984-12-06 | 329 | 329 | 320 | 320 | 12,000 | 1,259.35 |
| 1984-12-05 | 329 | 330 | 328 | 330 | 10,000 | 1,298.70 |
| 1984-12-04 | 320 | 340 | 320 | 340 | 28,000 | 1,338.06 |
| 1984-12-03 | 320 | 320 | 320 | 320 | 6,000 | 1,259.35 |
| 1984-12-01 | 325 | 325 | 320 | 320 | 4,000 | 1,259.35 |
| 1984-11-30 | 325 | 325 | 325 | 325 | 4,000 | 1,279.02 |
| 1984-11-29 | 300 | 320 | 300 | 320 | 8,000 | 1,259.35 |
| 1984-11-26 | 300 | 300 | 300 | 300 | 2,000 | 1,180.64 |
| 1984-11-22 | 300 | 300 | 300 | 300 | 1,000 | 1,180.64 |
| 1984-11-21 | 300 | 300 | 300 | 300 | 1,000 | 1,180.64 |
| 1984-11-20 | 300 | 300 | 300 | 300 | 2,000 | 1,180.64 |
| 1984-11-16 | 300 | 300 | 300 | 300 | 2,000 | 1,180.64 |
| 1984-11-15 | 305 | 305 | 300 | 300 | 6,000 | 1,180.64 |
| 1984-11-14 | 310 | 310 | 305 | 305 | 6,000 | 1,200.31 |
| 1984-11-13 | 294 | 298 | 294 | 298 | 4,000 | 1,172.77 |
| 1984-11-09 | 295 | 295 | 289 | 289 | 10,000 | 1,137.35 |
| 1984-11-08 | 305 | 305 | 300 | 300 | 7,000 | 1,180.64 |
| 1984-11-07 | 291 | 303 | 291 | 300 | 8,000 | 1,180.64 |
| 1984-11-06 | 287 | 287 | 287 | 287 | 2,000 | 1,129.48 |
| 1984-11-02 | 285 | 285 | 279 | 285 | 49,000 | 1,121.61 |
| 1984-11-01 | 280 | 287 | 280 | 286 | 10,000 | 1,125.54 |
| 1984-10-31 | 279 | 279 | 279 | 279 | 3,000 | 1,097.99 |
| 1984-10-30 | 279 | 279 | 279 | 279 | 2,000 | 1,097.99 |
| 1984-10-29 | 280 | 280 | 280 | 280 | 2,000 | 1,101.93 |
| 1984-10-24 | 281 | 281 | 281 | 281 | 1,000 | 1,105.86 |
| 1984-10-23 | 281 | 281 | 276 | 276 | 5,000 | 1,086.19 |
| 1984-10-19 | 290 | 290 | 285 | 285 | 4,000 | 1,121.61 |
| 1984-10-17 | 319 | 319 | 319 | 319 | 1,000 | 1,255.41 |
| 1984-10-15 | 325 | 325 | 324 | 325 | 5,000 | 1,279.02 |
| 1984-10-12 | 332 | 332 | 330 | 330 | 9,000 | 1,298.70 |
| 1984-10-11 | 340 | 345 | 339 | 345 | 29,000 | 1,357.73 |
| 1984-10-09 | 330 | 345 | 325 | 345 | 64,000 | 1,357.73 |
| 1984-10-08 | 310 | 330 | 310 | 329 | 15,000 | 1,294.77 |
| 1984-10-06 | 300 | 319 | 300 | 315 | 18,000 | 1,239.67 |
| 1984-10-05 | 280 | 310 | 280 | 301 | 20,000 | 1,184.57 |
| 1984-10-04 | 285 | 285 | 279 | 279 | 8,000 | 1,097.99 |
| 1984-10-03 | 280 | 285 | 280 | 285 | 5,000 | 1,121.61 |
| 1984-10-02 | 280 | 280 | 280 | 280 | 1,000 | 1,101.93 |
| 1984-10-01 | 280 | 280 | 280 | 280 | 7,000 | 1,101.93 |
| 1984-09-28 | 262 | 262 | 262 | 262 | 1,000 | 1,031.09 |
| 1984-09-26 | 265 | 265 | 263 | 263 | 2,000 | 1,035.03 |
| 1984-09-22 | 263 | 264 | 263 | 263 | 4,000 | 1,035.03 |
| 1984-09-21 | 263 | 263 | 263 | 263 | 1,000 | 1,035.03 |
| 1984-09-20 | 265 | 265 | 265 | 265 | 4,000 | 1,042.90 |
| 1984-09-19 | 265 | 265 | 260 | 265 | 9,000 | 1,042.90 |
| 1984-09-18 | 270 | 270 | 265 | 265 | 2,000 | 1,042.90 |
| 1984-09-17 | 272 | 272 | 272 | 272 | 5,000 | 1,070.44 |
| 1984-09-14 | 287 | 287 | 272 | 272 | 7,000 | 1,070.44 |
| 1984-09-12 | 289 | 289 | 289 | 289 | 1,000 | 1,137.35 |
| 1984-09-11 | 290 | 290 | 290 | 290 | 1,000 | 1,141.28 |
| 1984-09-10 | 291 | 291 | 290 | 290 | 5,000 | 1,141.28 |
| 1984-09-07 | 295 | 295 | 290 | 290 | 4,000 | 1,141.28 |
| 1984-09-06 | 290 | 295 | 290 | 295 | 4,000 | 1,160.96 |
| 1984-09-05 | 290 | 300 | 290 | 295 | 8,000 | 1,160.96 |
| 1984-09-04 | 290 | 290 | 290 | 290 | 6,000 | 1,141.28 |
| 1984-09-03 | 300 | 300 | 300 | 300 | 3,000 | 1,180.64 |
| 1984-09-01 | 303 | 303 | 303 | 303 | 2,000 | 1,192.44 |
| 1984-08-31 | 305 | 305 | 305 | 305 | 15,000 | 1,200.31 |
| 1984-08-30 | 305 | 319 | 305 | 318 | 16,000 | 1,251.48 |
| 1984-08-29 | 310 | 310 | 310 | 310 | 2,000 | 1,219.99 |
| 1984-08-28 | 300 | 310 | 300 | 310 | 21,000 | 1,219.99 |
| 1984-08-27 | 284 | 300 | 284 | 300 | 18,000 | 1,180.64 |
| 1984-08-25 | 285 | 285 | 285 | 285 | 7,000 | 1,121.61 |
| 1984-08-24 | 289 | 289 | 285 | 285 | 19,000 | 1,121.61 |
| 1984-08-23 | 291 | 291 | 290 | 290 | 5,000 | 1,141.28 |
| 1984-08-22 | 288 | 290 | 288 | 290 | 8,000 | 1,141.28 |
| 1984-08-21 | 300 | 300 | 299 | 300 | 8,000 | 1,180.64 |
| 1984-08-20 | 286 | 299 | 286 | 299 | 10,000 | 1,176.70 |
| 1984-08-16 | 276 | 276 | 276 | 276 | 1,000 | 1,086.19 |
| 1984-08-15 | 275 | 275 | 275 | 275 | 4,000 | 1,082.25 |
| 1984-08-14 | 265 | 265 | 265 | 265 | 1,000 | 1,042.90 |
| 1984-08-13 | 256 | 256 | 256 | 256 | 3,000 | 1,007.48 |
| 1984-08-10 | 265 | 265 | 255 | 255 | 6,000 | 1,003.54 |
| 1984-08-09 | 269 | 269 | 269 | 269 | 1,000 | 1,058.64 |
| 1984-08-08 | 279 | 279 | 278 | 278 | 3,000 | 1,094.06 |
| 1984-08-07 | 295 | 295 | 280 | 280 | 5,000 | 1,101.93 |
| 1984-08-04 | 299 | 299 | 299 | 299 | 1,000 | 1,176.70 |
| 1984-08-03 | 290 | 300 | 290 | 300 | 7,000 | 1,180.64 |
| 1984-07-25 | 260 | 260 | 260 | 260 | 7,000 | 1,023.22 |
| 1984-07-24 | 260 | 260 | 260 | 260 | 4,000 | 1,023.22 |
| 1984-07-23 | 270 | 272 | 260 | 260 | 16,000 | 1,023.22 |
| 1984-07-20 | 271 | 271 | 271 | 271 | 1,000 | 1,066.51 |
| 1984-07-19 | 271 | 271 | 271 | 271 | 1,000 | 1,066.51 |
| 1984-07-17 | 280 | 280 | 270 | 270 | 2,000 | 1,062.57 |
| 1984-07-16 | 285 | 285 | 285 | 285 | 4,000 | 1,121.61 |
| 1984-07-13 | 290 | 290 | 280 | 280 | 16,000 | 1,101.93 |
| 1984-07-12 | 290 | 290 | 290 | 290 | 1,000 | 1,141.28 |
| 1984-07-10 | 290 | 290 | 290 | 290 | 1,000 | 1,141.28 |
| 1984-07-07 | 280 | 280 | 280 | 280 | 2,000 | 1,101.93 |
| 1984-07-05 | 277 | 281 | 277 | 280 | 8,000 | 1,101.93 |
| 1984-07-04 | 280 | 280 | 277 | 277 | 3,000 | 1,090.12 |
| 1984-07-03 | 285 | 285 | 285 | 285 | 1,000 | 1,121.61 |
| 1984-06-29 | 290 | 290 | 290 | 290 | 8,000 | 1,141.28 |
| 1984-06-28 | 301 | 310 | 301 | 310 | 6,000 | 1,219.99 |
| 1984-06-26 | 280 | 280 | 277 | 280 | 12,000 | 1,101.93 |
| 1984-06-25 | 281 | 282 | 280 | 280 | 6,000 | 1,101.93 |
| 1984-06-22 | 286 | 286 | 280 | 280 | 5,000 | 1,101.93 |
| 1984-06-21 | 290 | 291 | 281 | 281 | 6,000 | 1,105.86 |
| 1984-06-19 | 309 | 309 | 301 | 301 | 2,000 | 1,184.57 |
| 1984-06-18 | 299 | 310 | 299 | 310 | 3,000 | 1,219.99 |
| 1984-06-16 | 299 | 299 | 299 | 299 | 5,000 | 1,176.70 |
| 1984-06-15 | 310 | 310 | 300 | 300 | 13,000 | 1,180.64 |
| 1984-06-14 | 312 | 312 | 310 | 310 | 3,000 | 1,219.99 |
| 1984-06-13 | 310 | 310 | 310 | 310 | 4,000 | 1,219.99 |
| 1984-06-12 | 310 | 310 | 307 | 310 | 11,000 | 1,219.99 |
| 1984-06-11 | 310 | 310 | 310 | 310 | 2,000 | 1,219.99 |
| 1984-06-08 | 307 | 307 | 302 | 305 | 10,000 | 1,200.31 |
| 1984-06-07 | 301 | 302 | 301 | 302 | 12,000 | 1,188.51 |
| 1984-06-06 | 310 | 310 | 310 | 310 | 11,000 | 1,219.99 |
| 1984-06-04 | 330 | 330 | 330 | 330 | 5,000 | 1,298.70 |
| 1984-06-02 | 335 | 335 | 334 | 335 | 9,000 | 1,318.38 |
| 1984-06-01 | 320 | 331 | 320 | 330 | 20,000 | 1,298.70 |
| 1984-05-31 | 311 | 311 | 310 | 311 | 12,000 | 1,223.93 |
| 1984-05-30 | 310 | 311 | 310 | 310 | 4,000 | 1,219.99 |
| 1984-05-29 | 310 | 315 | 310 | 315 | 13,000 | 1,239.67 |
| 1984-05-28 | 301 | 301 | 299 | 300 | 11,000 | 1,180.64 |
| 1984-05-26 | 300 | 300 | 300 | 300 | 6,000 | 1,180.64 |
| 1984-05-25 | 310 | 310 | 309 | 309 | 6,000 | 1,216.06 |
| 1984-05-24 | 310 | 311 | 310 | 310 | 10,000 | 1,219.99 |
| 1984-05-23 | 320 | 320 | 310 | 310 | 7,000 | 1,219.99 |
| 1984-05-22 | 310 | 320 | 304 | 320 | 16,000 | 1,259.35 |
| 1984-05-21 | 330 | 335 | 320 | 320 | 25,000 | 1,259.35 |
| 1984-05-19 | 312 | 327 | 312 | 327 | 4,000 | 1,286.89 |
| 1984-05-18 | 328 | 328 | 310 | 310 | 27,000 | 1,219.99 |
| 1984-05-17 | 370 | 370 | 348 | 348 | 61,000 | 1,369.54 |
| 1984-05-16 | 350 | 370 | 344 | 370 | 204,000 | 1,456.12 |
| 1984-05-15 | 300 | 306 | 290 | 290 | 54,000 | 1,141.28 |
| 1984-05-11 | 350 | 350 | 337 | 339 | 103,000 | 1,334.12 |
| 1984-05-10 | 315 | 358 | 315 | 357 | 148,000 | 1,404.96 |
| 1984-05-09 | 290 | 314 | 289 | 314 | 54,000 | 1,235.73 |
| 1984-05-08 | 257 | 281 | 257 | 281 | 24,000 | 1,105.86 |
| 1984-05-07 | 256 | 257 | 256 | 257 | 3,000 | 1,011.41 |
| 1984-05-04 | 257 | 257 | 257 | 257 | 3,000 | 1,011.41 |
| 1984-05-02 | 256 | 256 | 256 | 256 | 5,000 | 1,007.48 |
| 1984-05-01 | 255 | 255 | 255 | 255 | 3,000 | 1,003.54 |
| 1984-04-27 | 250 | 255 | 249 | 249 | 25,000 | 979.93 |
| 1984-04-26 | 250 | 260 | 250 | 250 | 11,000 | 983.87 |
| 1984-04-25 | 250 | 250 | 246 | 246 | 7,000 | 968.12 |
| 1984-04-24 | 246 | 250 | 246 | 250 | 4,000 | 983.87 |
| 1984-04-23 | 243 | 243 | 243 | 243 | 1,000 | 956.32 |
| 1984-04-16 | 241 | 241 | 241 | 241 | 1,000 | 948.45 |
| 1984-04-13 | 236 | 236 | 236 | 236 | 10,000 | 928.77 |
| 1984-04-12 | 248 | 248 | 245 | 245 | 3,000 | 964.19 |
| 1984-04-11 | 245 | 245 | 245 | 245 | 3,000 | 964.19 |
| 1984-04-10 | 235 | 235 | 235 | 235 | 2,000 | 924.83 |
| 1984-04-09 | 250 | 250 | 249 | 249 | 2,000 | 979.93 |
| 1984-04-07 | 249 | 249 | 249 | 249 | 4,000 | 979.93 |
| 1984-04-06 | 248 | 248 | 248 | 248 | 1,000 | 975.99 |
| 1984-04-05 | 247 | 247 | 247 | 247 | 2,000 | 972.06 |
| 1984-04-04 | 235 | 247 | 235 | 247 | 5,000 | 972.06 |
| 1984-04-03 | 233 | 233 | 233 | 233 | 5,000 | 916.96 |
| 1984-04-02 | 248 | 248 | 248 | 248 | 1,000 | 975.99 |
| 1984-03-30 | 255 | 255 | 248 | 250 | 3,000 | 983.87 |
| 1984-03-29 | 258 | 258 | 258 | 258 | 1,000 | 1,015.35 |
| 1984-03-28 | 260 | 260 | 255 | 255 | 9,000 | 1,003.54 |
| 1984-03-27 | 260 | 260 | 260 | 260 | 7,000 | 1,023.22 |
| 1984-03-26 | 255 | 255 | 255 | 255 | 12,000 | 1,003.54 |
| 1984-03-23 | 260 | 260 | 260 | 260 | 1,000 | 1,023.22 |
| 1984-03-22 | 260 | 260 | 260 | 260 | 2,000 | 1,023.22 |
| 1984-03-21 | 264 | 264 | 262 | 263 | 5,000 | 1,035.03 |
| 1984-03-19 | 265 | 265 | 265 | 265 | 5,000 | 1,042.90 |
| 1984-03-17 | 266 | 266 | 266 | 266 | 2,000 | 1,046.83 |
| 1984-03-16 | 266 | 266 | 265 | 265 | 6,000 | 1,042.90 |
| 1984-03-15 | 266 | 266 | 266 | 266 | 2,000 | 1,046.83 |
| 1984-03-14 | 265 | 265 | 265 | 265 | 19,000 | 1,042.90 |
| 1984-03-12 | 285 | 285 | 285 | 285 | 2,000 | 1,121.61 |
| 1984-03-08 | 295 | 295 | 295 | 295 | 3,000 | 1,160.96 |
| 1984-03-07 | 301 | 301 | 295 | 295 | 16,000 | 1,160.96 |
| 1984-03-06 | 291 | 291 | 291 | 291 | 1,000 | 1,145.22 |
| 1984-03-05 | 297 | 297 | 297 | 297 | 3,000 | 1,168.83 |
| 1984-03-03 | 293 | 296 | 293 | 296 | 17,000 | 1,164.90 |
| 1984-03-02 | 300 | 300 | 290 | 294 | 24,000 | 1,157.02 |
| 1984-03-01 | 310 | 310 | 288 | 288 | 53,000 | 1,133.41 |
| 1984-02-29 | 310 | 310 | 305 | 310 | 78,000 | 1,219.99 |
| 1984-02-28 | 290 | 306 | 286 | 306 | 93,000 | 1,204.25 |
| 1984-02-27 | 270 | 276 | 270 | 271 | 59,000 | 1,066.51 |
| 1984-02-25 | 270 | 271 | 264 | 265 | 31,000 | 1,042.90 |
| 1984-02-24 | 295 | 295 | 280 | 280 | 54,000 | 1,101.93 |
| 1984-02-23 | 299 | 299 | 283 | 290 | 36,000 | 1,141.28 |
| 1984-02-22 | 299 | 307 | 299 | 306 | 70,000 | 1,204.25 |
| 1984-02-21 | 316 | 316 | 310 | 313 | 41,000 | 1,231.80 |
| 1984-02-20 | 329 | 329 | 312 | 316 | 69,000 | 1,243.60 |
| 1984-02-18 | 308 | 330 | 301 | 325 | 187,000 | 1,279.02 |
| 1984-02-17 | 275 | 310 | 270 | 310 | 137,000 | 1,219.99 |
| 1984-02-16 | 259 | 277 | 259 | 275 | 72,000 | 1,082.25 |
| 1984-02-15 | 248 | 260 | 245 | 260 | 77,000 | 1,023.22 |
| 1984-02-14 | 249 | 249 | 245 | 249 | 8,000 | 979.93 |
| 1984-02-13 | 251 | 251 | 248 | 250 | 24,000 | 983.87 |
| 1984-02-10 | 244 | 250 | 244 | 250 | 14,000 | 983.87 |
| 1984-02-08 | 237 | 244 | 237 | 244 | 2,000 | 960.25 |
| 1984-02-06 | 232 | 232 | 232 | 232 | 5,000 | 913.03 |
| 1984-02-02 | 250 | 250 | 250 | 250 | 3,000 | 983.87 |
| 1984-02-01 | 245 | 254 | 245 | 253 | 9,000 | 995.67 |
| 1984-01-31 | 250 | 250 | 245 | 245 | 5,000 | 964.19 |
| 1984-01-30 | 260 | 265 | 255 | 260 | 12,000 | 1,023.22 |
| 1984-01-28 | 250 | 259 | 245 | 259 | 24,000 | 1,019.28 |
| 1984-01-27 | 234 | 249 | 234 | 249 | 9,000 | 979.93 |
| 1984-01-26 | 240 | 241 | 226 | 226 | 12,000 | 889.41 |
| 1984-01-25 | 249 | 249 | 242 | 242 | 15,000 | 952.38 |
| 1984-01-24 | 231 | 240 | 230 | 230 | 20,000 | 905.16 |
| 1984-01-23 | 215 | 215 | 214 | 214 | 11,000 | 842.19 |
| 1984-01-21 | 220 | 220 | 220 | 220 | 2,000 | 865.80 |
| 1984-01-19 | 222 | 225 | 222 | 225 | 3,000 | 885.48 |
| 1984-01-13 | 225 | 225 | 225 | 225 | 5,000 | 885.48 |
| 1984-01-12 | 224 | 229 | 220 | 229 | 9,000 | 901.22 |
| 1984-01-11 | 219 | 224 | 215 | 224 | 7,000 | 881.54 |
| 1984-01-07 | 203 | 203 | 203 | 203 | 3,000 | 798.90 |
| 1984-01-06 | 205 | 205 | 201 | 201 | 5,000 | 791.03 |
| 1984-01-05 | 200 | 200 | 200 | 200 | 1,000 | 787.09 |
| 1984-01-04 | 200 | 200 | 200 | 200 | 2,000 | 787.09 |
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
