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