4031 片倉コープアグリ(株) の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-26 | 800 | 800 | 800 | 800 | 3,000 | 3,148.37 |
| 1987-12-24 | 790 | 810 | 790 | 810 | 6,000 | 3,187.72 |
| 1987-12-23 | 800 | 800 | 790 | 790 | 5,000 | 3,109.01 |
| 1987-12-22 | 790 | 790 | 790 | 790 | 1,000 | 3,109.01 |
| 1987-12-21 | 800 | 800 | 800 | 800 | 2,000 | 3,148.37 |
| 1987-12-18 | 783 | 783 | 782 | 782 | 4,000 | 3,077.53 |
| 1987-12-17 | 780 | 780 | 780 | 780 | 1,000 | 3,069.66 |
| 1987-12-16 | 780 | 780 | 780 | 780 | 2,000 | 3,069.66 |
| 1987-12-15 | 751 | 751 | 751 | 751 | 1,000 | 2,955.53 |
| 1987-12-14 | 760 | 760 | 751 | 751 | 3,000 | 2,955.53 |
| 1987-12-10 | 760 | 760 | 760 | 760 | 1,000 | 2,990.95 |
| 1987-12-09 | 760 | 760 | 760 | 760 | 3,000 | 2,990.95 |
| 1987-12-08 | 780 | 780 | 780 | 780 | 1,000 | 3,069.66 |
| 1987-12-03 | 800 | 800 | 790 | 800 | 6,000 | 3,148.37 |
| 1987-12-02 | 820 | 820 | 810 | 810 | 2,000 | 3,187.72 |
| 1987-12-01 | 820 | 820 | 820 | 820 | 7,000 | 3,227.08 |
| 1987-11-30 | 825 | 841 | 819 | 819 | 11,000 | 3,223.14 |
| 1987-11-28 | 810 | 825 | 810 | 825 | 2,000 | 3,246.75 |
| 1987-11-27 | 810 | 810 | 810 | 810 | 2,000 | 3,187.72 |
| 1987-11-26 | 790 | 790 | 790 | 790 | 2,000 | 3,109.01 |
| 1987-11-24 | 751 | 760 | 751 | 760 | 2,000 | 2,990.95 |
| 1987-11-20 | 750 | 751 | 750 | 750 | 8,000 | 2,951.59 |
| 1987-11-19 | 745 | 750 | 745 | 750 | 7,000 | 2,951.59 |
| 1987-11-16 | 750 | 750 | 750 | 750 | 1,000 | 2,951.59 |
| 1987-11-12 | 750 | 750 | 750 | 750 | 1,000 | 2,951.59 |
| 1987-11-09 | 770 | 770 | 770 | 770 | 3,000 | 3,030.30 |
| 1987-11-07 | 770 | 770 | 770 | 770 | 6,000 | 3,030.30 |
| 1987-11-04 | 840 | 840 | 840 | 840 | 3,000 | 3,305.79 |
| 1987-10-31 | 770 | 780 | 770 | 770 | 4,000 | 3,030.30 |
| 1987-10-30 | 769 | 769 | 765 | 765 | 6,000 | 3,010.63 |
| 1987-10-28 | 790 | 790 | 789 | 789 | 4,000 | 3,105.08 |
| 1987-10-26 | 838 | 840 | 838 | 840 | 5,000 | 3,305.79 |
| 1987-10-24 | 843 | 843 | 842 | 843 | 5,000 | 3,317.59 |
| 1987-10-23 | 845 | 845 | 844 | 844 | 11,000 | 3,321.53 |
| 1987-10-21 | 849 | 850 | 840 | 840 | 12,000 | 3,305.79 |
| 1987-10-16 | 900 | 900 | 890 | 890 | 25,000 | 3,502.56 |
| 1987-10-15 | 866 | 876 | 860 | 860 | 25,000 | 3,384.49 |
| 1987-10-13 | 762 | 766 | 762 | 766 | 6,000 | 3,014.56 |
| 1987-10-12 | 761 | 761 | 761 | 761 | 3,000 | 2,994.88 |
| 1987-10-09 | 759 | 760 | 759 | 760 | 7,000 | 2,990.95 |
| 1987-10-08 | 750 | 760 | 750 | 760 | 10,000 | 2,990.95 |
| 1987-10-07 | 750 | 750 | 750 | 750 | 3,000 | 2,951.59 |
| 1987-10-03 | 770 | 770 | 765 | 765 | 5,000 | 3,010.63 |
| 1987-10-02 | 766 | 766 | 765 | 765 | 4,000 | 3,010.63 |
| 1987-10-01 | 760 | 766 | 760 | 765 | 7,000 | 3,010.63 |
| 1987-09-29 | 780 | 780 | 780 | 780 | 1,000 | 3,069.66 |
| 1987-09-28 | 780 | 780 | 780 | 780 | 2,000 | 3,069.66 |
| 1987-09-25 | 780 | 780 | 780 | 780 | 1,000 | 3,069.66 |
| 1987-09-18 | 810 | 810 | 810 | 810 | 1,000 | 3,187.72 |
| 1987-09-17 | 810 | 810 | 810 | 810 | 1,000 | 3,187.72 |
| 1987-09-16 | 811 | 811 | 790 | 790 | 5,000 | 3,109.01 |
| 1987-09-14 | 811 | 811 | 810 | 810 | 3,000 | 3,187.72 |
| 1987-09-11 | 829 | 829 | 810 | 810 | 5,000 | 3,187.72 |
| 1987-09-10 | 829 | 829 | 829 | 829 | 1,000 | 3,262.50 |
| 1987-09-09 | 829 | 829 | 829 | 829 | 2,000 | 3,262.50 |
| 1987-09-08 | 810 | 810 | 810 | 810 | 3,000 | 3,187.72 |
| 1987-09-05 | 800 | 800 | 800 | 800 | 8,000 | 3,148.37 |
| 1987-09-04 | 794 | 805 | 790 | 805 | 12,000 | 3,168.04 |
| 1987-08-31 | 910 | 925 | 910 | 924 | 6,000 | 3,636.36 |
| 1987-08-29 | 900 | 900 | 900 | 900 | 7,000 | 3,541.91 |
| 1987-08-28 | 844 | 860 | 844 | 860 | 18,000 | 3,384.49 |
| 1987-08-27 | 841 | 850 | 841 | 845 | 10,000 | 3,325.46 |
| 1987-08-24 | 790 | 805 | 790 | 805 | 5,000 | 3,168.04 |
| 1987-08-22 | 790 | 790 | 790 | 790 | 2,000 | 3,109.01 |
| 1987-08-21 | 800 | 800 | 795 | 795 | 4,000 | 3,128.69 |
| 1987-08-20 | 799 | 800 | 795 | 800 | 5,000 | 3,148.37 |
| 1987-08-19 | 800 | 800 | 799 | 799 | 3,000 | 3,144.43 |
| 1987-08-18 | 800 | 800 | 800 | 800 | 3,000 | 3,148.37 |
| 1987-08-17 | 782 | 800 | 782 | 800 | 3,000 | 3,148.37 |
| 1987-08-13 | 782 | 782 | 782 | 782 | 1,000 | 3,077.53 |
| 1987-08-12 | 781 | 781 | 781 | 781 | 1,000 | 3,073.59 |
| 1987-08-11 | 780 | 780 | 780 | 780 | 1,000 | 3,069.66 |
| 1987-08-10 | 790 | 790 | 780 | 780 | 5,000 | 3,069.66 |
| 1987-08-07 | 795 | 795 | 795 | 795 | 5,000 | 3,128.69 |
| 1987-08-06 | 800 | 800 | 798 | 798 | 6,000 | 3,140.50 |
| 1987-08-04 | 800 | 800 | 800 | 800 | 1,000 | 3,148.37 |
| 1987-08-03 | 800 | 805 | 800 | 805 | 10,000 | 3,168.04 |
| 1987-08-01 | 780 | 790 | 780 | 790 | 5,000 | 3,109.01 |
| 1987-07-31 | 780 | 780 | 780 | 780 | 1,000 | 3,069.66 |
| 1987-07-30 | 790 | 790 | 790 | 790 | 2,000 | 3,109.01 |
| 1987-07-29 | 790 | 790 | 790 | 790 | 1,000 | 3,109.01 |
| 1987-07-27 | 805 | 805 | 790 | 790 | 8,000 | 3,109.01 |
| 1987-07-24 | 805 | 805 | 805 | 805 | 2,000 | 3,168.04 |
| 1987-07-23 | 801 | 801 | 800 | 800 | 3,000 | 3,148.37 |
| 1987-07-22 | 815 | 815 | 801 | 801 | 6,000 | 3,152.30 |
| 1987-07-21 | 816 | 816 | 815 | 815 | 4,000 | 3,207.40 |
| 1987-07-17 | 830 | 830 | 815 | 815 | 5,000 | 3,207.40 |
| 1987-07-15 | 810 | 810 | 810 | 810 | 7,000 | 3,187.72 |
| 1987-07-10 | 814 | 815 | 785 | 800 | 10,000 | 3,148.37 |
| 1987-07-09 | 820 | 820 | 820 | 820 | 2,000 | 3,227.08 |
| 1987-07-04 | 850 | 851 | 850 | 851 | 6,000 | 3,349.08 |
| 1987-07-03 | 849 | 850 | 840 | 850 | 14,000 | 3,345.14 |
| 1987-06-30 | 885 | 885 | 885 | 885 | 5,000 | 3,482.88 |
| 1987-06-29 | 875 | 875 | 865 | 875 | 24,000 | 3,443.53 |
| 1987-06-26 | 828 | 828 | 825 | 825 | 3,000 | 3,246.75 |
| 1987-06-25 | 849 | 850 | 828 | 828 | 19,000 | 3,258.56 |
| 1987-06-23 | 900 | 900 | 898 | 898 | 8,000 | 3,534.04 |
| 1987-06-22 | 911 | 911 | 900 | 900 | 15,000 | 3,541.91 |
| 1987-06-19 | 910 | 910 | 899 | 900 | 49,000 | 3,541.91 |
| 1987-06-17 | 981 | 981 | 940 | 950 | 33,000 | 3,738.69 |
| 1987-06-16 | 980 | 1,000 | 980 | 991 | 68,000 | 3,900.04 |
| 1987-06-15 | 960 | 985 | 950 | 975 | 163,000 | 3,837.07 |
| 1987-06-11 | 851 | 900 | 851 | 900 | 80,000 | 3,541.91 |
| 1987-06-10 | 850 | 852 | 830 | 831 | 46,000 | 3,270.37 |
| 1987-06-09 | 875 | 875 | 850 | 853 | 78,000 | 3,356.95 |
| 1987-06-08 | 802 | 838 | 800 | 838 | 75,000 | 3,297.91 |
| 1987-06-04 | 721 | 721 | 721 | 721 | 1,000 | 2,837.47 |
| 1987-06-03 | 710 | 716 | 710 | 716 | 3,000 | 2,817.79 |
| 1987-06-02 | 700 | 709 | 700 | 709 | 6,000 | 2,790.24 |
| 1987-05-28 | 700 | 700 | 690 | 690 | 3,000 | 2,715.47 |
| 1987-05-26 | 734 | 734 | 733 | 733 | 2,000 | 2,884.69 |
| 1987-05-25 | 750 | 755 | 750 | 750 | 4,000 | 2,951.59 |
| 1987-05-23 | 749 | 750 | 745 | 745 | 16,000 | 2,931.92 |
| 1987-05-22 | 743 | 750 | 743 | 745 | 19,000 | 2,931.92 |
| 1987-05-21 | 742 | 758 | 730 | 730 | 32,000 | 2,872.88 |
| 1987-05-20 | 692 | 720 | 692 | 717 | 16,000 | 2,821.72 |
| 1987-05-19 | 671 | 672 | 671 | 671 | 8,000 | 2,640.69 |
| 1987-05-18 | 676 | 676 | 674 | 674 | 4,000 | 2,652.50 |
| 1987-05-15 | 676 | 677 | 676 | 676 | 4,000 | 2,660.37 |
| 1987-05-14 | 670 | 676 | 670 | 676 | 5,000 | 2,660.37 |
| 1987-05-13 | 670 | 670 | 670 | 670 | 2,000 | 2,636.76 |
| 1987-05-12 | 631 | 650 | 631 | 650 | 6,000 | 2,558.05 |
| 1987-05-08 | 615 | 625 | 615 | 625 | 3,000 | 2,459.66 |
| 1987-05-07 | 619 | 620 | 615 | 615 | 8,000 | 2,420.31 |
| 1987-04-30 | 669 | 669 | 669 | 669 | 1,000 | 2,632.82 |
| 1987-04-28 | 670 | 671 | 669 | 669 | 4,000 | 2,632.82 |
| 1987-04-25 | 656 | 661 | 655 | 660 | 7,000 | 2,597.40 |
| 1987-04-24 | 640 | 650 | 640 | 650 | 4,000 | 2,558.05 |
| 1987-04-21 | 640 | 640 | 640 | 640 | 3,000 | 2,518.69 |
| 1987-04-20 | 641 | 641 | 641 | 641 | 2,000 | 2,522.63 |
| 1987-04-14 | 670 | 670 | 661 | 661 | 4,000 | 2,601.34 |
| 1987-04-13 | 671 | 673 | 671 | 673 | 4,000 | 2,648.56 |
| 1987-04-10 | 690 | 690 | 670 | 671 | 11,000 | 2,640.69 |
| 1987-04-08 | 718 | 720 | 718 | 720 | 7,000 | 2,833.53 |
| 1987-04-07 | 720 | 720 | 720 | 720 | 37,000 | 2,833.53 |
| 1987-04-03 | 660 | 670 | 650 | 650 | 20,000 | 2,558.05 |
| 1987-04-01 | 620 | 644 | 620 | 644 | 22,000 | 2,534.44 |
| 1987-03-31 | 619 | 619 | 610 | 610 | 3,000 | 2,400.63 |
| 1987-03-28 | 626 | 626 | 626 | 626 | 2,000 | 2,463.60 |
| 1987-03-27 | 625 | 625 | 625 | 625 | 2,000 | 2,459.66 |
| 1987-03-23 | 684 | 689 | 684 | 689 | 2,000 | 2,711.53 |
| 1987-03-19 | 700 | 700 | 684 | 684 | 11,000 | 2,691.85 |
| 1987-03-18 | 700 | 703 | 700 | 700 | 11,000 | 2,754.82 |
| 1987-03-17 | 688 | 688 | 688 | 688 | 8,000 | 2,707.60 |
| 1987-03-13 | 771 | 771 | 768 | 768 | 24,000 | 3,022.43 |
| 1987-03-12 | 771 | 771 | 750 | 759 | 87,000 | 2,987.01 |
| 1987-03-10 | 650 | 660 | 650 | 660 | 50,000 | 2,597.40 |
| 1987-03-07 | 601 | 605 | 595 | 601 | 14,000 | 2,365.21 |
| 1987-03-05 | 600 | 600 | 595 | 595 | 7,000 | 2,341.60 |
| 1987-03-04 | 568 | 580 | 568 | 580 | 9,000 | 2,282.57 |
| 1987-03-03 | 570 | 570 | 566 | 566 | 3,000 | 2,227.47 |
| 1987-03-02 | 564 | 570 | 564 | 570 | 5,000 | 2,243.21 |
| 1987-02-27 | 570 | 570 | 570 | 570 | 1,000 | 2,243.21 |
| 1987-02-26 | 570 | 570 | 560 | 561 | 10,000 | 2,207.79 |
| 1987-02-25 | 570 | 570 | 570 | 570 | 9,000 | 2,243.21 |
| 1987-02-23 | 560 | 560 | 560 | 560 | 6,000 | 2,203.86 |
| 1987-02-20 | 585 | 585 | 585 | 585 | 1,000 | 2,302.24 |
| 1987-02-19 | 595 | 595 | 595 | 595 | 1,000 | 2,341.60 |
| 1987-02-18 | 590 | 590 | 590 | 590 | 4,000 | 2,321.92 |
| 1987-02-16 | 599 | 601 | 590 | 601 | 6,000 | 2,365.21 |
| 1987-02-13 | 591 | 601 | 589 | 601 | 9,000 | 2,365.21 |
| 1987-02-12 | 600 | 601 | 600 | 601 | 8,000 | 2,365.21 |
| 1987-02-10 | 580 | 590 | 580 | 590 | 4,000 | 2,321.92 |
| 1987-02-07 | 570 | 570 | 570 | 570 | 1,000 | 2,243.21 |
| 1987-02-06 | 563 | 563 | 563 | 563 | 2,000 | 2,215.66 |
| 1987-02-05 | 564 | 564 | 563 | 563 | 5,000 | 2,215.66 |
| 1987-02-04 | 564 | 564 | 563 | 563 | 7,000 | 2,215.66 |
| 1987-02-02 | 566 | 566 | 564 | 564 | 9,000 | 2,219.60 |
| 1987-01-31 | 565 | 566 | 565 | 565 | 6,000 | 2,223.53 |
| 1987-01-30 | 566 | 566 | 565 | 565 | 5,000 | 2,223.53 |
| 1987-01-29 | 575 | 575 | 575 | 575 | 2,000 | 2,262.89 |
| 1987-01-28 | 565 | 565 | 565 | 565 | 1,000 | 2,223.53 |
| 1987-01-27 | 562 | 562 | 562 | 562 | 8,000 | 2,211.73 |
| 1987-01-24 | 562 | 562 | 562 | 562 | 1,000 | 2,211.73 |
| 1987-01-23 | 563 | 563 | 563 | 563 | 2,000 | 2,215.66 |
| 1987-01-22 | 563 | 563 | 563 | 563 | 11,000 | 2,215.66 |
| 1987-01-19 | 594 | 594 | 594 | 594 | 1,000 | 2,337.66 |
| 1987-01-14 | 594 | 594 | 594 | 594 | 1,000 | 2,337.66 |
| 1987-01-12 | 599 | 600 | 598 | 598 | 4,000 | 2,353.40 |
| 1987-01-09 | 600 | 600 | 600 | 600 | 2,000 | 2,361.28 |
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
