4031 片倉コープアグリ(株) の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-25 | 600 | 600 | 600 | 600 | 3,000 | 2,361.28 |
| 1986-12-22 | 603 | 603 | 603 | 603 | 5,000 | 2,373.08 |
| 1986-12-19 | 612 | 612 | 603 | 603 | 2,000 | 2,373.08 |
| 1986-12-17 | 614 | 614 | 612 | 612 | 5,000 | 2,408.50 |
| 1986-12-16 | 611 | 611 | 611 | 611 | 1,000 | 2,404.57 |
| 1986-12-15 | 602 | 602 | 601 | 602 | 7,000 | 2,369.15 |
| 1986-12-12 | 600 | 600 | 600 | 600 | 9,000 | 2,361.28 |
| 1986-12-11 | 600 | 600 | 600 | 600 | 2,000 | 2,361.28 |
| 1986-12-05 | 600 | 600 | 600 | 600 | 1,000 | 2,361.28 |
| 1986-12-04 | 629 | 629 | 600 | 610 | 9,000 | 2,400.63 |
| 1986-12-03 | 630 | 631 | 630 | 631 | 3,000 | 2,483.27 |
| 1986-11-29 | 631 | 631 | 630 | 630 | 2,000 | 2,479.34 |
| 1986-11-28 | 634 | 635 | 630 | 630 | 16,000 | 2,479.34 |
| 1986-11-20 | 741 | 767 | 741 | 755 | 39,000 | 2,971.27 |
| 1986-11-19 | 691 | 723 | 691 | 723 | 14,000 | 2,845.34 |
| 1986-11-18 | 640 | 690 | 640 | 690 | 12,000 | 2,715.47 |
| 1986-11-17 | 644 | 650 | 644 | 650 | 12,000 | 2,558.05 |
| 1986-11-14 | 631 | 631 | 631 | 631 | 3,000 | 2,483.27 |
| 1986-11-13 | 600 | 611 | 600 | 611 | 4,000 | 2,404.57 |
| 1986-11-12 | 601 | 601 | 600 | 600 | 8,000 | 2,361.28 |
| 1986-11-11 | 576 | 582 | 576 | 582 | 12,000 | 2,290.44 |
| 1986-11-07 | 540 | 540 | 540 | 540 | 7,000 | 2,125.15 |
| 1986-11-06 | 521 | 530 | 521 | 530 | 12,000 | 2,085.79 |
| 1986-11-05 | 500 | 500 | 500 | 500 | 16,000 | 1,967.73 |
| 1986-11-04 | 500 | 500 | 500 | 500 | 3,000 | 1,967.73 |
| 1986-11-01 | 496 | 497 | 495 | 497 | 6,000 | 1,955.92 |
| 1986-10-30 | 499 | 499 | 499 | 499 | 3,000 | 1,963.79 |
| 1986-10-28 | 500 | 500 | 500 | 500 | 3,000 | 1,967.73 |
| 1986-10-27 | 500 | 500 | 500 | 500 | 3,000 | 1,967.73 |
| 1986-10-24 | 500 | 500 | 480 | 480 | 5,000 | 1,889.02 |
| 1986-10-23 | 500 | 500 | 500 | 500 | 1,000 | 1,967.73 |
| 1986-10-21 | 500 | 500 | 500 | 500 | 1,000 | 1,967.73 |
| 1986-10-20 | 500 | 500 | 500 | 500 | 1,000 | 1,967.73 |
| 1986-10-17 | 505 | 510 | 499 | 500 | 10,000 | 1,967.73 |
| 1986-10-16 | 510 | 510 | 505 | 505 | 2,000 | 1,987.41 |
| 1986-10-15 | 510 | 510 | 510 | 510 | 5,000 | 2,007.08 |
| 1986-10-14 | 535 | 535 | 525 | 525 | 2,000 | 2,066.12 |
| 1986-10-13 | 525 | 535 | 525 | 535 | 2,000 | 2,105.47 |
| 1986-10-09 | 515 | 515 | 515 | 515 | 1,000 | 2,026.76 |
| 1986-10-08 | 515 | 515 | 515 | 515 | 2,000 | 2,026.76 |
| 1986-10-07 | 509 | 515 | 500 | 515 | 6,000 | 2,026.76 |
| 1986-10-06 | 519 | 519 | 515 | 515 | 4,000 | 2,026.76 |
| 1986-10-04 | 519 | 519 | 519 | 519 | 2,000 | 2,042.50 |
| 1986-10-03 | 520 | 520 | 520 | 520 | 1,000 | 2,046.44 |
| 1986-10-02 | 520 | 520 | 519 | 520 | 3,000 | 2,046.44 |
| 1986-10-01 | 545 | 545 | 520 | 520 | 5,000 | 2,046.44 |
| 1986-09-30 | 545 | 545 | 544 | 545 | 3,000 | 2,144.82 |
| 1986-09-29 | 535 | 545 | 535 | 545 | 3,000 | 2,144.82 |
| 1986-09-26 | 535 | 535 | 535 | 535 | 1,000 | 2,105.47 |
| 1986-09-25 | 520 | 521 | 520 | 520 | 7,000 | 2,046.44 |
| 1986-09-11 | 570 | 570 | 570 | 570 | 3,000 | 2,243.21 |
| 1986-09-10 | 571 | 571 | 571 | 571 | 3,000 | 2,247.15 |
| 1986-09-09 | 571 | 571 | 571 | 571 | 8,000 | 2,247.15 |
| 1986-09-05 | 627 | 627 | 627 | 627 | 5,000 | 2,467.53 |
| 1986-09-01 | 667 | 667 | 667 | 667 | 5,000 | 2,624.95 |
| 1986-08-26 | 730 | 730 | 730 | 730 | 9,000 | 2,872.88 |
| 1986-08-23 | 700 | 700 | 700 | 700 | 4,000 | 2,754.82 |
| 1986-08-22 | 700 | 700 | 699 | 699 | 8,000 | 2,750.89 |
| 1986-08-21 | 720 | 720 | 700 | 700 | 6,000 | 2,754.82 |
| 1986-08-20 | 720 | 720 | 700 | 720 | 6,000 | 2,833.53 |
| 1986-08-19 | 730 | 730 | 730 | 730 | 1,000 | 2,872.88 |
| 1986-08-18 | 730 | 731 | 730 | 730 | 6,000 | 2,872.88 |
| 1986-08-14 | 730 | 730 | 730 | 730 | 4,000 | 2,872.88 |
| 1986-08-13 | 734 | 734 | 734 | 734 | 9,000 | 2,888.63 |
| 1986-08-12 | 721 | 721 | 720 | 721 | 19,000 | 2,837.47 |
| 1986-08-06 | 661 | 670 | 660 | 670 | 3,000 | 2,636.76 |
| 1986-08-05 | 650 | 650 | 640 | 650 | 65,000 | 2,558.05 |
| 1986-07-30 | 715 | 715 | 700 | 700 | 5,000 | 2,754.82 |
| 1986-07-29 | 759 | 759 | 720 | 720 | 6,000 | 2,833.53 |
| 1986-07-25 | 777 | 777 | 760 | 760 | 3,000 | 2,990.95 |
| 1986-07-24 | 777 | 777 | 777 | 777 | 8,000 | 3,057.85 |
| 1986-07-23 | 769 | 770 | 769 | 770 | 2,000 | 3,030.30 |
| 1986-07-21 | 782 | 782 | 777 | 777 | 3,000 | 3,057.85 |
| 1986-07-19 | 777 | 777 | 777 | 777 | 10,000 | 3,057.85 |
| 1986-07-18 | 797 | 798 | 775 | 775 | 9,000 | 3,049.98 |
| 1986-07-17 | 797 | 797 | 797 | 797 | 4,000 | 3,136.56 |
| 1986-07-14 | 820 | 820 | 820 | 820 | 7,000 | 3,227.08 |
| 1986-07-10 | 820 | 820 | 811 | 811 | 6,000 | 3,191.66 |
| 1986-07-09 | 820 | 825 | 820 | 820 | 6,000 | 3,227.08 |
| 1986-07-08 | 810 | 810 | 810 | 810 | 1,000 | 3,187.72 |
| 1986-07-07 | 808 | 808 | 808 | 808 | 1,000 | 3,179.85 |
| 1986-07-05 | 807 | 810 | 807 | 808 | 8,000 | 3,179.85 |
| 1986-07-04 | 796 | 806 | 796 | 806 | 18,000 | 3,171.98 |
| 1986-07-02 | 821 | 821 | 820 | 820 | 5,000 | 3,227.08 |
| 1986-07-01 | 821 | 821 | 821 | 821 | 2,000 | 3,231.01 |
| 1986-06-30 | 821 | 821 | 821 | 821 | 2,000 | 3,231.01 |
| 1986-06-27 | 821 | 821 | 821 | 821 | 7,000 | 3,231.01 |
| 1986-06-26 | 832 | 832 | 821 | 821 | 11,000 | 3,231.01 |
| 1986-06-25 | 831 | 840 | 831 | 840 | 19,000 | 3,305.79 |
| 1986-06-24 | 832 | 832 | 831 | 831 | 3,000 | 3,270.37 |
| 1986-06-23 | 835 | 835 | 833 | 833 | 5,000 | 3,278.24 |
| 1986-06-21 | 835 | 835 | 835 | 835 | 2,000 | 3,286.11 |
| 1986-06-20 | 840 | 840 | 831 | 833 | 14,000 | 3,278.24 |
| 1986-06-19 | 840 | 851 | 825 | 851 | 23,000 | 3,349.08 |
| 1986-06-18 | 831 | 832 | 831 | 832 | 6,000 | 3,274.30 |
| 1986-06-17 | 833 | 845 | 833 | 845 | 2,000 | 3,325.46 |
| 1986-06-16 | 850 | 850 | 850 | 850 | 1,000 | 3,345.14 |
| 1986-06-13 | 850 | 850 | 839 | 839 | 9,000 | 3,301.85 |
| 1986-06-12 | 850 | 850 | 850 | 850 | 9,000 | 3,345.14 |
| 1986-06-11 | 850 | 850 | 850 | 850 | 3,000 | 3,345.14 |
| 1986-06-10 | 870 | 870 | 870 | 870 | 2,000 | 3,423.85 |
| 1986-06-09 | 880 | 890 | 880 | 890 | 2,000 | 3,502.56 |
| 1986-06-07 | 871 | 871 | 871 | 871 | 2,000 | 3,427.78 |
| 1986-06-06 | 850 | 870 | 850 | 870 | 8,000 | 3,423.85 |
| 1986-06-05 | 831 | 850 | 831 | 850 | 24,000 | 3,345.14 |
| 1986-06-03 | 881 | 890 | 881 | 890 | 11,000 | 3,502.56 |
| 1986-06-02 | 900 | 900 | 900 | 900 | 12,000 | 3,541.91 |
| 1986-05-29 | 930 | 930 | 930 | 930 | 10,000 | 3,659.98 |
| 1986-05-28 | 949 | 950 | 929 | 931 | 17,000 | 3,663.91 |
| 1986-05-27 | 920 | 950 | 920 | 950 | 32,000 | 3,738.69 |
| 1986-05-26 | 919 | 920 | 914 | 920 | 11,000 | 3,620.62 |
| 1986-05-24 | 930 | 930 | 920 | 920 | 9,000 | 3,620.62 |
| 1986-05-23 | 935 | 935 | 919 | 930 | 14,000 | 3,659.98 |
| 1986-05-22 | 911 | 925 | 911 | 925 | 35,000 | 3,640.30 |
| 1986-05-20 | 861 | 866 | 860 | 866 | 29,000 | 3,408.11 |
| 1986-05-19 | 839 | 839 | 829 | 829 | 11,000 | 3,262.50 |
| 1986-05-15 | 899 | 899 | 899 | 899 | 14,000 | 3,537.98 |
| 1986-05-14 | 950 | 950 | 920 | 920 | 29,000 | 3,620.62 |
| 1986-05-12 | 1,020 | 1,020 | 979 | 980 | 33,000 | 3,856.75 |
| 1986-05-09 | 961 | 1,010 | 961 | 1,000 | 117,000 | 3,935.46 |
| 1986-05-08 | 935 | 950 | 929 | 950 | 40,000 | 3,738.69 |
| 1986-05-07 | 905 | 915 | 900 | 915 | 35,000 | 3,600.94 |
| 1986-05-06 | 871 | 885 | 867 | 885 | 27,000 | 3,482.88 |
| 1986-05-02 | 898 | 900 | 890 | 890 | 60,000 | 3,502.56 |
| 1986-05-01 | 831 | 850 | 831 | 850 | 48,000 | 3,345.14 |
| 1986-04-30 | 813 | 820 | 810 | 816 | 24,000 | 3,211.33 |
| 1986-04-28 | 841 | 842 | 819 | 820 | 52,000 | 3,227.08 |
| 1986-04-26 | 831 | 850 | 831 | 840 | 136,000 | 3,305.79 |
| 1986-04-25 | 731 | 801 | 731 | 801 | 93,000 | 3,152.30 |
| 1986-04-24 | 671 | 683 | 671 | 683 | 24,000 | 2,687.92 |
| 1986-04-23 | 680 | 680 | 671 | 671 | 4,000 | 2,640.69 |
| 1986-04-22 | 680 | 680 | 680 | 680 | 3,000 | 2,676.11 |
| 1986-04-21 | 683 | 683 | 682 | 682 | 2,000 | 2,683.98 |
| 1986-04-19 | 685 | 685 | 685 | 685 | 1,000 | 2,695.79 |
| 1986-04-18 | 685 | 687 | 685 | 685 | 13,000 | 2,695.79 |
| 1986-04-16 | 730 | 748 | 725 | 725 | 13,000 | 2,853.21 |
| 1986-04-15 | 730 | 731 | 729 | 730 | 25,000 | 2,872.88 |
| 1986-04-14 | 686 | 709 | 686 | 709 | 42,000 | 2,790.24 |
| 1986-04-10 | 635 | 640 | 635 | 640 | 16,000 | 2,518.69 |
| 1986-04-09 | 641 | 641 | 630 | 630 | 11,000 | 2,479.34 |
| 1986-04-08 | 634 | 634 | 634 | 634 | 2,000 | 2,495.08 |
| 1986-04-07 | 627 | 630 | 627 | 630 | 4,000 | 2,479.34 |
| 1986-04-04 | 629 | 630 | 627 | 627 | 15,000 | 2,467.53 |
| 1986-04-03 | 630 | 630 | 630 | 630 | 8,000 | 2,479.34 |
| 1986-04-02 | 634 | 641 | 633 | 633 | 12,000 | 2,491.15 |
| 1986-04-01 | 631 | 633 | 630 | 633 | 12,000 | 2,491.15 |
| 1986-03-31 | 631 | 631 | 630 | 630 | 5,000 | 2,479.34 |
| 1986-03-29 | 625 | 631 | 624 | 631 | 12,000 | 2,483.27 |
| 1986-03-27 | 679 | 679 | 675 | 675 | 3,000 | 2,656.43 |
| 1986-03-26 | 679 | 679 | 679 | 679 | 5,000 | 2,672.18 |
| 1986-03-25 | 680 | 680 | 680 | 680 | 13,000 | 2,676.11 |
| 1986-03-24 | 706 | 706 | 700 | 700 | 9,000 | 2,754.82 |
| 1986-03-22 | 725 | 725 | 716 | 716 | 6,000 | 2,817.79 |
| 1986-03-20 | 740 | 750 | 725 | 725 | 31,000 | 2,853.21 |
| 1986-03-19 | 720 | 749 | 715 | 749 | 18,000 | 2,947.66 |
| 1986-03-18 | 735 | 735 | 720 | 720 | 17,000 | 2,833.53 |
| 1986-03-17 | 769 | 770 | 731 | 735 | 31,000 | 2,892.56 |
| 1986-03-15 | 755 | 761 | 750 | 761 | 78,000 | 2,994.88 |
| 1986-03-14 | 680 | 731 | 680 | 731 | 100,000 | 2,876.82 |
| 1986-03-13 | 690 | 690 | 670 | 671 | 36,000 | 2,640.69 |
| 1986-03-12 | 649 | 670 | 648 | 670 | 45,000 | 2,636.76 |
| 1986-03-11 | 651 | 651 | 648 | 648 | 14,000 | 2,550.18 |
| 1986-03-10 | 670 | 679 | 651 | 651 | 25,000 | 2,561.98 |
| 1986-03-07 | 670 | 675 | 666 | 666 | 21,000 | 2,621.02 |
| 1986-03-06 | 689 | 689 | 673 | 675 | 18,000 | 2,656.43 |
| 1986-03-05 | 690 | 699 | 686 | 690 | 22,000 | 2,715.47 |
| 1986-03-04 | 690 | 700 | 685 | 685 | 36,000 | 2,695.79 |
| 1986-03-03 | 681 | 685 | 680 | 685 | 27,000 | 2,695.79 |
| 1986-03-01 | 680 | 681 | 680 | 680 | 20,000 | 2,676.11 |
| 1986-02-28 | 660 | 660 | 655 | 656 | 12,000 | 2,581.66 |
| 1986-02-27 | 660 | 660 | 659 | 659 | 8,000 | 2,593.47 |
| 1986-02-26 | 652 | 670 | 630 | 670 | 44,000 | 2,636.76 |
| 1986-02-25 | 669 | 669 | 652 | 652 | 14,000 | 2,565.92 |
| 1986-02-24 | 680 | 681 | 670 | 670 | 16,000 | 2,636.76 |
| 1986-02-22 | 700 | 700 | 680 | 680 | 10,000 | 2,676.11 |
| 1986-02-21 | 701 | 721 | 690 | 698 | 41,000 | 2,746.95 |
| 1986-02-20 | 705 | 705 | 699 | 701 | 49,000 | 2,758.76 |
| 1986-02-19 | 642 | 665 | 640 | 665 | 81,000 | 2,617.08 |
| 1986-02-18 | 695 | 695 | 640 | 640 | 44,000 | 2,518.69 |
| 1986-02-17 | 700 | 713 | 691 | 691 | 49,000 | 2,719.40 |
| 1986-02-15 | 698 | 704 | 698 | 699 | 32,000 | 2,750.89 |
| 1986-02-14 | 710 | 734 | 710 | 718 | 183,000 | 2,825.66 |
| 1986-02-13 | 650 | 700 | 650 | 700 | 134,000 | 2,754.82 |
| 1986-02-12 | 650 | 655 | 635 | 648 | 59,000 | 2,550.18 |
| 1986-02-10 | 642 | 650 | 630 | 645 | 84,000 | 2,538.37 |
| 1986-02-07 | 596 | 641 | 596 | 632 | 115,000 | 2,487.21 |
| 1986-02-06 | 610 | 610 | 595 | 595 | 58,000 | 2,341.60 |
| 1986-02-05 | 590 | 603 | 569 | 603 | 101,000 | 2,373.08 |
| 1986-02-04 | 601 | 619 | 600 | 600 | 127,000 | 2,361.28 |
| 1986-02-03 | 604 | 604 | 595 | 598 | 173,000 | 2,353.40 |
| 1986-02-01 | 562 | 570 | 559 | 570 | 94,000 | 2,243.21 |
| 1986-01-31 | 510 | 539 | 504 | 536 | 125,000 | 2,109.41 |
| 1986-01-30 | 485 | 500 | 485 | 497 | 37,000 | 1,955.92 |
| 1986-01-29 | 475 | 480 | 470 | 480 | 39,000 | 1,889.02 |
| 1986-01-28 | 508 | 508 | 480 | 480 | 45,000 | 1,889.02 |
| 1986-01-27 | 492 | 514 | 486 | 508 | 131,000 | 1,999.21 |
| 1986-01-25 | 460 | 491 | 460 | 491 | 86,000 | 1,932.31 |
| 1986-01-24 | 451 | 455 | 450 | 452 | 40,000 | 1,778.83 |
| 1986-01-23 | 460 | 461 | 450 | 452 | 52,000 | 1,778.83 |
| 1986-01-22 | 430 | 468 | 430 | 465 | 105,000 | 1,829.99 |
| 1986-01-21 | 428 | 430 | 420 | 430 | 41,000 | 1,692.25 |
| 1986-01-20 | 409 | 413 | 408 | 413 | 15,000 | 1,625.34 |
| 1986-01-18 | 416 | 421 | 415 | 419 | 13,000 | 1,648.96 |
| 1986-01-17 | 430 | 434 | 415 | 415 | 17,000 | 1,633.22 |
| 1986-01-16 | 435 | 435 | 430 | 434 | 21,000 | 1,707.99 |
| 1986-01-14 | 419 | 435 | 414 | 435 | 42,000 | 1,711.92 |
| 1986-01-13 | 440 | 440 | 409 | 409 | 48,000 | 1,609.60 |
| 1986-01-10 | 400 | 440 | 400 | 438 | 79,000 | 1,723.73 |
| 1986-01-09 | 378 | 385 | 370 | 385 | 27,000 | 1,515.15 |
| 1986-01-08 | 375 | 375 | 375 | 375 | 2,000 | 1,475.80 |
| 1986-01-06 | 371 | 372 | 371 | 372 | 16,000 | 1,463.99 |
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
