4031 片倉コープアグリ(株) の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-26 | 370 | 370 | 370 | 370 | 1,000 | 1,456.12 |
| 1985-12-25 | 370 | 375 | 365 | 375 | 9,000 | 1,475.80 |
| 1985-12-24 | 375 | 375 | 370 | 375 | 7,000 | 1,475.80 |
| 1985-12-23 | 385 | 385 | 375 | 375 | 2,000 | 1,475.80 |
| 1985-12-20 | 389 | 389 | 385 | 385 | 3,000 | 1,515.15 |
| 1985-12-19 | 390 | 390 | 389 | 389 | 14,000 | 1,530.89 |
| 1985-12-18 | 391 | 393 | 391 | 391 | 4,000 | 1,538.76 |
| 1985-12-17 | 390 | 392 | 390 | 392 | 6,000 | 1,542.70 |
| 1985-12-16 | 405 | 405 | 399 | 399 | 8,000 | 1,570.25 |
| 1985-12-13 | 405 | 405 | 405 | 405 | 9,000 | 1,593.86 |
| 1985-12-11 | 389 | 389 | 385 | 385 | 4,000 | 1,515.15 |
| 1985-12-10 | 375 | 384 | 375 | 384 | 6,000 | 1,511.22 |
| 1985-12-09 | 370 | 370 | 370 | 370 | 8,000 | 1,456.12 |
| 1985-12-06 | 381 | 381 | 380 | 380 | 3,000 | 1,495.47 |
| 1985-12-05 | 392 | 392 | 385 | 385 | 6,000 | 1,515.15 |
| 1985-12-04 | 393 | 393 | 393 | 393 | 1,000 | 1,546.64 |
| 1985-12-03 | 399 | 399 | 399 | 399 | 1,000 | 1,570.25 |
| 1985-12-02 | 390 | 400 | 390 | 400 | 11,000 | 1,574.18 |
| 1985-11-30 | 377 | 388 | 377 | 388 | 7,000 | 1,526.96 |
| 1985-11-29 | 365 | 370 | 363 | 370 | 11,000 | 1,456.12 |
| 1985-11-28 | 370 | 370 | 361 | 361 | 5,000 | 1,420.70 |
| 1985-11-27 | 371 | 371 | 360 | 361 | 28,000 | 1,420.70 |
| 1985-11-22 | 401 | 401 | 401 | 401 | 3,000 | 1,578.12 |
| 1985-11-21 | 400 | 409 | 400 | 405 | 8,000 | 1,593.86 |
| 1985-11-20 | 400 | 400 | 400 | 400 | 23,000 | 1,574.18 |
| 1985-11-18 | 380 | 380 | 380 | 380 | 1,000 | 1,495.47 |
| 1985-11-16 | 380 | 385 | 377 | 377 | 24,000 | 1,483.67 |
| 1985-11-15 | 373 | 374 | 365 | 374 | 18,000 | 1,471.86 |
| 1985-11-14 | 380 | 382 | 374 | 374 | 13,000 | 1,471.86 |
| 1985-11-13 | 388 | 396 | 388 | 390 | 24,000 | 1,534.83 |
| 1985-11-12 | 410 | 410 | 408 | 408 | 11,000 | 1,605.67 |
| 1985-11-11 | 430 | 430 | 414 | 415 | 18,000 | 1,633.22 |
| 1985-11-08 | 440 | 446 | 435 | 435 | 36,000 | 1,711.92 |
| 1985-11-05 | 465 | 480 | 462 | 480 | 165,000 | 1,889.02 |
| 1985-11-02 | 440 | 450 | 428 | 450 | 49,000 | 1,770.96 |
| 1985-11-01 | 439 | 450 | 438 | 438 | 105,000 | 1,723.73 |
| 1985-10-31 | 421 | 439 | 421 | 439 | 79,000 | 1,727.67 |
| 1985-10-30 | 429 | 458 | 429 | 440 | 151,000 | 1,731.60 |
| 1985-10-29 | 412 | 419 | 400 | 419 | 61,000 | 1,648.96 |
| 1985-10-28 | 420 | 420 | 407 | 413 | 39,000 | 1,625.34 |
| 1985-10-26 | 400 | 417 | 391 | 417 | 76,000 | 1,641.09 |
| 1985-10-25 | 370 | 390 | 370 | 390 | 38,000 | 1,534.83 |
| 1985-10-24 | 350 | 370 | 350 | 370 | 13,000 | 1,456.12 |
| 1985-10-23 | 344 | 350 | 344 | 350 | 4,000 | 1,377.41 |
| 1985-10-22 | 350 | 350 | 350 | 350 | 2,000 | 1,377.41 |
| 1985-10-19 | 355 | 355 | 355 | 355 | 2,000 | 1,397.09 |
| 1985-10-18 | 355 | 355 | 355 | 355 | 4,000 | 1,397.09 |
| 1985-10-17 | 375 | 375 | 370 | 370 | 7,000 | 1,456.12 |
| 1985-10-14 | 355 | 370 | 355 | 370 | 12,000 | 1,456.12 |
| 1985-10-11 | 351 | 353 | 350 | 350 | 5,000 | 1,377.41 |
| 1985-10-05 | 343 | 343 | 343 | 343 | 1,000 | 1,349.86 |
| 1985-10-04 | 343 | 343 | 343 | 343 | 3,000 | 1,349.86 |
| 1985-10-03 | 333 | 335 | 333 | 335 | 3,000 | 1,318.38 |
| 1985-10-02 | 333 | 333 | 333 | 333 | 2,000 | 1,310.51 |
| 1985-10-01 | 333 | 333 | 333 | 333 | 8,000 | 1,310.51 |
| 1985-09-30 | 330 | 333 | 330 | 333 | 3,000 | 1,310.51 |
| 1985-09-27 | 328 | 330 | 328 | 330 | 6,000 | 1,298.70 |
| 1985-09-26 | 328 | 328 | 328 | 328 | 1,000 | 1,290.83 |
| 1985-09-25 | 328 | 328 | 328 | 328 | 2,000 | 1,290.83 |
| 1985-09-24 | 326 | 328 | 325 | 328 | 8,000 | 1,290.83 |
| 1985-09-20 | 325 | 325 | 325 | 325 | 1,000 | 1,279.02 |
| 1985-09-19 | 321 | 322 | 321 | 322 | 3,000 | 1,267.22 |
| 1985-09-18 | 321 | 321 | 321 | 321 | 12,000 | 1,263.28 |
| 1985-09-10 | 342 | 350 | 341 | 350 | 6,000 | 1,377.41 |
| 1985-09-09 | 342 | 342 | 342 | 342 | 8,000 | 1,345.93 |
| 1985-09-04 | 377 | 377 | 377 | 377 | 1,000 | 1,483.67 |
| 1985-09-03 | 375 | 377 | 370 | 377 | 13,000 | 1,483.67 |
| 1985-09-02 | 375 | 380 | 375 | 380 | 4,000 | 1,495.47 |
| 1985-08-31 | 379 | 380 | 379 | 380 | 2,000 | 1,495.47 |
| 1985-08-30 | 384 | 390 | 381 | 381 | 9,000 | 1,499.41 |
| 1985-08-29 | 380 | 390 | 380 | 384 | 6,000 | 1,511.22 |
| 1985-08-28 | 367 | 380 | 367 | 380 | 24,000 | 1,495.47 |
| 1985-08-27 | 399 | 399 | 395 | 395 | 4,000 | 1,554.51 |
| 1985-08-26 | 379 | 398 | 371 | 398 | 18,000 | 1,566.31 |
| 1985-08-23 | 369 | 370 | 369 | 370 | 19,000 | 1,456.12 |
| 1985-08-22 | 370 | 370 | 370 | 370 | 3,000 | 1,456.12 |
| 1985-08-21 | 369 | 370 | 369 | 370 | 4,000 | 1,456.12 |
| 1985-08-20 | 370 | 370 | 360 | 370 | 6,000 | 1,456.12 |
| 1985-08-19 | 400 | 400 | 380 | 380 | 10,000 | 1,495.47 |
| 1985-08-16 | 396 | 410 | 396 | 405 | 33,000 | 1,593.86 |
| 1985-08-15 | 400 | 405 | 390 | 390 | 103,000 | 1,534.83 |
| 1985-08-14 | 358 | 358 | 358 | 358 | 1,000 | 1,408.89 |
| 1985-08-13 | 350 | 355 | 350 | 352 | 17,000 | 1,385.28 |
| 1985-08-12 | 338 | 338 | 338 | 338 | 1,000 | 1,330.18 |
| 1985-08-09 | 336 | 338 | 336 | 338 | 5,000 | 1,330.18 |
| 1985-08-08 | 331 | 331 | 330 | 330 | 5,000 | 1,298.70 |
| 1985-08-07 | 335 | 338 | 330 | 338 | 5,000 | 1,330.18 |
| 1985-08-06 | 336 | 336 | 336 | 336 | 4,000 | 1,322.31 |
| 1985-08-02 | 315 | 321 | 315 | 321 | 7,000 | 1,263.28 |
| 1985-08-01 | 315 | 320 | 311 | 311 | 6,000 | 1,223.93 |
| 1985-07-31 | 311 | 313 | 311 | 313 | 4,000 | 1,231.80 |
| 1985-07-30 | 311 | 311 | 310 | 311 | 15,000 | 1,223.93 |
| 1985-07-29 | 307 | 310 | 307 | 310 | 8,000 | 1,219.99 |
| 1985-07-26 | 320 | 320 | 310 | 310 | 2,000 | 1,219.99 |
| 1985-07-25 | 320 | 323 | 320 | 320 | 4,000 | 1,259.35 |
| 1985-07-23 | 320 | 320 | 316 | 316 | 6,000 | 1,243.60 |
| 1985-07-22 | 310 | 310 | 306 | 306 | 6,000 | 1,204.25 |
| 1985-07-20 | 320 | 320 | 319 | 320 | 8,000 | 1,259.35 |
| 1985-07-19 | 325 | 325 | 320 | 320 | 13,000 | 1,259.35 |
| 1985-07-18 | 325 | 325 | 322 | 325 | 12,000 | 1,279.02 |
| 1985-07-17 | 326 | 326 | 320 | 325 | 23,000 | 1,279.02 |
| 1985-07-16 | 325 | 325 | 320 | 325 | 14,000 | 1,279.02 |
| 1985-07-10 | 349 | 349 | 349 | 349 | 1,000 | 1,373.47 |
| 1985-07-08 | 350 | 350 | 350 | 350 | 1,000 | 1,377.41 |
| 1985-07-06 | 350 | 350 | 350 | 350 | 8,000 | 1,377.41 |
| 1985-07-05 | 360 | 360 | 350 | 350 | 7,000 | 1,377.41 |
| 1985-07-04 | 355 | 360 | 354 | 358 | 12,000 | 1,408.89 |
| 1985-07-03 | 354 | 354 | 354 | 354 | 5,000 | 1,393.15 |
| 1985-07-02 | 349 | 349 | 348 | 348 | 13,000 | 1,369.54 |
| 1985-06-29 | 325 | 325 | 325 | 325 | 5,000 | 1,279.02 |
| 1985-06-28 | 320 | 325 | 320 | 325 | 11,000 | 1,279.02 |
| 1985-06-27 | 320 | 320 | 316 | 316 | 11,000 | 1,243.60 |
| 1985-06-26 | 335 | 335 | 320 | 320 | 43,000 | 1,259.35 |
| 1985-06-25 | 340 | 340 | 340 | 340 | 9,000 | 1,338.06 |
| 1985-06-24 | 349 | 349 | 345 | 345 | 27,000 | 1,357.73 |
| 1985-06-18 | 399 | 400 | 394 | 394 | 13,000 | 1,550.57 |
| 1985-06-17 | 390 | 390 | 390 | 390 | 8,000 | 1,534.83 |
| 1985-06-15 | 380 | 380 | 380 | 380 | 28,000 | 1,495.47 |
| 1985-06-13 | 410 | 410 | 400 | 400 | 13,000 | 1,574.18 |
| 1985-06-12 | 420 | 420 | 404 | 410 | 40,000 | 1,613.54 |
| 1985-06-11 | 440 | 442 | 430 | 430 | 29,000 | 1,692.25 |
| 1985-06-10 | 450 | 450 | 435 | 435 | 34,000 | 1,711.92 |
| 1985-06-07 | 435 | 450 | 430 | 448 | 133,000 | 1,763.09 |
| 1985-06-06 | 413 | 430 | 405 | 430 | 105,000 | 1,692.25 |
| 1985-06-05 | 385 | 405 | 384 | 402 | 41,000 | 1,582.05 |
| 1985-06-04 | 396 | 396 | 381 | 384 | 35,000 | 1,511.22 |
| 1985-06-03 | 420 | 420 | 398 | 398 | 44,000 | 1,566.31 |
| 1985-06-01 | 430 | 430 | 420 | 421 | 158,000 | 1,656.83 |
| 1985-05-31 | 380 | 423 | 378 | 416 | 229,000 | 1,637.15 |
| 1985-05-30 | 390 | 390 | 380 | 385 | 232,000 | 1,515.15 |
| 1985-05-29 | 335 | 360 | 335 | 358 | 236,000 | 1,408.89 |
| 1985-05-28 | 315 | 340 | 315 | 340 | 61,000 | 1,338.06 |
| 1985-05-27 | 302 | 302 | 302 | 302 | 3,000 | 1,188.51 |
| 1985-05-25 | 295 | 295 | 295 | 295 | 3,000 | 1,160.96 |
| 1985-05-24 | 295 | 295 | 295 | 295 | 3,000 | 1,160.96 |
| 1985-05-23 | 298 | 298 | 295 | 295 | 2,000 | 1,160.96 |
| 1985-05-21 | 299 | 299 | 299 | 299 | 3,000 | 1,176.70 |
| 1985-05-20 | 300 | 300 | 300 | 300 | 1,000 | 1,180.64 |
| 1985-05-17 | 310 | 310 | 300 | 300 | 12,000 | 1,180.64 |
| 1985-05-13 | 272 | 272 | 272 | 272 | 2,000 | 1,070.44 |
| 1985-05-10 | 270 | 270 | 270 | 270 | 16,000 | 1,062.57 |
| 1985-05-09 | 290 | 290 | 280 | 280 | 3,000 | 1,101.93 |
| 1985-04-19 | 300 | 300 | 300 | 300 | 1,000 | 1,180.64 |
| 1985-04-16 | 305 | 305 | 299 | 299 | 4,000 | 1,176.70 |
| 1985-04-15 | 305 | 305 | 305 | 305 | 1,000 | 1,200.31 |
| 1985-04-11 | 305 | 305 | 305 | 305 | 3,000 | 1,200.31 |
| 1985-04-09 | 305 | 305 | 305 | 305 | 10,000 | 1,200.31 |
| 1985-04-08 | 306 | 306 | 303 | 303 | 14,000 | 1,192.44 |
| 1985-04-05 | 305 | 305 | 305 | 305 | 5,000 | 1,200.31 |
| 1985-04-04 | 310 | 310 | 310 | 310 | 2,000 | 1,219.99 |
| 1985-04-03 | 308 | 310 | 308 | 310 | 5,000 | 1,219.99 |
| 1985-04-01 | 310 | 310 | 303 | 303 | 7,000 | 1,192.44 |
| 1985-03-29 | 315 | 315 | 315 | 315 | 2,000 | 1,239.67 |
| 1985-03-28 | 320 | 320 | 320 | 320 | 11,000 | 1,259.35 |
| 1985-03-27 | 330 | 330 | 330 | 330 | 5,000 | 1,298.70 |
| 1985-03-25 | 330 | 341 | 330 | 341 | 22,000 | 1,341.99 |
| 1985-03-23 | 323 | 328 | 323 | 328 | 3,000 | 1,290.83 |
| 1985-03-22 | 320 | 320 | 320 | 320 | 4,000 | 1,259.35 |
| 1985-03-20 | 317 | 317 | 317 | 317 | 3,000 | 1,247.54 |
| 1985-03-19 | 310 | 312 | 310 | 312 | 10,000 | 1,227.86 |
| 1985-03-18 | 321 | 321 | 308 | 308 | 10,000 | 1,212.12 |
| 1985-03-16 | 306 | 316 | 306 | 316 | 5,000 | 1,243.60 |
| 1985-03-15 | 300 | 301 | 300 | 301 | 3,000 | 1,184.57 |
| 1985-03-13 | 321 | 321 | 310 | 310 | 12,000 | 1,219.99 |
| 1985-03-12 | 323 | 323 | 323 | 323 | 11,000 | 1,271.15 |
| 1985-03-11 | 345 | 345 | 340 | 340 | 20,000 | 1,338.06 |
| 1985-03-07 | 378 | 378 | 360 | 361 | 83,000 | 1,420.70 |
| 1985-03-06 | 345 | 375 | 344 | 373 | 139,000 | 1,467.93 |
| 1985-03-05 | 310 | 340 | 310 | 340 | 49,000 | 1,338.06 |
| 1985-03-04 | 310 | 310 | 310 | 310 | 2,000 | 1,219.99 |
| 1985-03-02 | 315 | 319 | 315 | 315 | 9,000 | 1,239.67 |
| 1985-03-01 | 309 | 320 | 309 | 320 | 8,000 | 1,259.35 |
| 1985-02-28 | 310 | 310 | 310 | 310 | 3,000 | 1,219.99 |
| 1985-02-26 | 297 | 297 | 297 | 297 | 2,000 | 1,168.83 |
| 1985-02-25 | 297 | 297 | 297 | 297 | 2,000 | 1,168.83 |
| 1985-02-22 | 297 | 298 | 297 | 297 | 5,000 | 1,168.83 |
| 1985-02-21 | 294 | 295 | 294 | 295 | 5,000 | 1,160.96 |
| 1985-02-20 | 287 | 287 | 287 | 287 | 2,000 | 1,129.48 |
| 1985-02-19 | 286 | 286 | 286 | 286 | 4,000 | 1,125.54 |
| 1985-02-18 | 287 | 288 | 287 | 288 | 5,000 | 1,133.41 |
| 1985-02-15 | 283 | 283 | 283 | 283 | 5,000 | 1,113.73 |
| 1985-02-14 | 295 | 295 | 295 | 295 | 1,000 | 1,160.96 |
| 1985-02-13 | 295 | 295 | 295 | 295 | 4,000 | 1,160.96 |
| 1985-02-12 | 300 | 300 | 300 | 300 | 1,000 | 1,180.64 |
| 1985-02-06 | 289 | 289 | 289 | 289 | 6,000 | 1,137.35 |
| 1985-02-05 | 304 | 304 | 304 | 304 | 2,000 | 1,196.38 |
| 1985-02-04 | 304 | 304 | 304 | 304 | 4,000 | 1,196.38 |
| 1985-02-02 | 309 | 309 | 309 | 309 | 1,000 | 1,216.06 |
| 1985-01-31 | 310 | 315 | 310 | 315 | 12,000 | 1,239.67 |
| 1985-01-30 | 310 | 310 | 310 | 310 | 6,000 | 1,219.99 |
| 1985-01-29 | 311 | 311 | 310 | 310 | 6,000 | 1,219.99 |
| 1985-01-25 | 310 | 315 | 310 | 314 | 13,000 | 1,235.73 |
| 1985-01-24 | 310 | 315 | 310 | 315 | 14,000 | 1,239.67 |
| 1985-01-18 | 285 | 285 | 285 | 285 | 2,000 | 1,121.61 |
| 1985-01-17 | 284 | 284 | 284 | 284 | 1,000 | 1,117.67 |
| 1985-01-16 | 286 | 286 | 286 | 286 | 2,000 | 1,125.54 |
| 1985-01-09 | 270 | 270 | 270 | 270 | 2,000 | 1,062.57 |
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
