4031 片倉コープアグリ(株) の時系列データ [1988年度]

日付始値高値安値終値出来高調整後終値
1988-12-231,0101,0109809805,0003,856.75
1988-12-211,0301,0301,0201,0203,0004,014.17
1988-12-191,0301,0301,0301,0302,0004,053.52
1988-12-161,0301,0301,0301,0302,0004,053.52
1988-12-141,0401,0401,0301,0302,0004,053.52
1988-12-121,0501,0901,0401,0409,0004,092.88
1988-12-091,0701,0701,0501,0502,0004,132.23
1988-12-081,0601,1201,0601,1008,0004,329
1988-12-061,1801,2201,1501,22021,0004,801.26
1988-12-051,1201,1201,1001,12043,0004,407.71
1988-12-029709709709702,0003,817.39
1988-12-019399509399504,0003,738.69
1988-11-309229259229255,0003,640.30
1988-11-299229229229226,0003,628.49
1988-11-289129209129124,0003,589.14
1988-11-268919008919002,0003,541.91
1988-11-259019019019012,0003,545.85
1988-11-249009008909006,0003,541.91
1988-11-2291592091592011,0003,620.62
1988-11-219009008819006,0003,541.91
1988-11-188998998908905,0003,502.56
1988-11-178908908708702,0003,423.85
1988-11-168908908908902,0003,502.56
1988-11-158999008999002,0003,541.91
1988-11-149009009009001,0003,541.91
1988-11-118998998998992,0003,537.98
1988-11-108939008939002,0003,541.91
1988-11-098908908908901,0003,502.56
1988-11-089009009009001,0003,541.91
1988-11-029309399309394,0003,695.40
1988-11-0194094093993911,0003,695.40
1988-10-299609609609601,0003,778.04
1988-10-289809809809802,0003,856.75
1988-10-269999999999991,0003,931.52
1988-10-259999999999997,0003,931.52
1988-10-241,0501,0501,0401,0407,0004,092.88
1988-10-221,0001,0201,0001,01023,0003,974.81
1988-10-2095095094595019,0003,738.69
1988-10-1988691088691011,0003,581.27
1988-10-178218218218218,0003,231.01
1988-10-138508548498507,0003,345.14
1988-10-1285086085085511,0003,364.82
1988-10-118808808498497,0003,341.20
1988-10-078999008908905,0003,502.56
1988-10-069309309309302,0003,659.98
1988-10-049509509309306,0003,659.98
1988-10-039509509509501,0003,738.69
1988-10-019329329329321,0003,667.85
1988-09-299309309309301,0003,659.98
1988-09-269719719509503,0003,738.69
1988-09-249709709709701,0003,817.39
1988-09-229809809809801,0003,856.75
1988-09-219809809809803,0003,856.75
1988-09-201,0201,0209809803,0003,856.75
1988-09-191,0301,0301,0301,0304,0004,053.52
1988-09-141,0201,0201,0201,0201,0004,014.17
1988-09-121,0001,0001,0001,0005,0003,935.46
1988-09-081,0601,0601,0601,0601,0004,171.59
1988-09-061,0601,0601,0601,0601,0004,171.59
1988-09-031,1001,1001,1001,1005,0004,329
1988-09-011,0801,0801,0801,0801,0004,250.29
1988-08-301,2701,2701,2001,20013,0004,722.55
1988-08-291,2201,3001,2201,30019,0005,116.10
1988-08-271,0901,1201,0901,1205,0004,407.71
1988-08-251,0001,0501,0001,0506,0004,132.23
1988-08-249801,0009801,0007,0003,935.46
1988-08-239809859759804,0003,856.75
1988-08-229859859809802,0003,856.75
1988-08-199859859859854,0003,876.43
1988-08-179859859859851,0003,876.43
1988-08-121,0001,0009959953,0003,915.78
1988-08-119819909819902,0003,896.10
1988-08-101,0201,0209719715,0003,821.33
1988-08-091,0201,0201,0001,0007,0003,935.46
1988-08-081,0201,0201,0201,0202,0004,014.17
1988-08-061,0401,0401,0201,0205,0004,014.17
1988-08-051,0301,0401,0301,0403,0004,092.88
1988-08-041,0201,0201,0201,0208,0004,014.17
1988-08-031,0401,0401,0401,0402,0004,092.88
1988-07-301,0501,0501,0201,0203,0004,014.17
1988-07-291,0201,0201,0001,0207,0004,014.17
1988-07-281,0201,0301,0201,0206,0004,014.17
1988-07-251,0401,0401,0401,0403,0004,092.88
1988-07-221,0501,0601,0201,0205,0004,014.17
1988-07-211,1001,1001,0601,0603,0004,171.59
1988-07-201,1201,1201,1201,1203,0004,407.71
1988-07-191,0601,0601,0601,0604,0004,171.59
1988-07-181,1001,1201,0801,12012,0004,407.71
1988-07-141,1201,1201,1001,1009,0004,329
1988-07-131,1201,1201,1201,1201,0004,407.71
1988-07-111,1501,1501,1501,1501,0004,525.78
1988-07-081,1501,1501,1501,1504,0004,525.78
1988-07-071,2001,2001,1501,1705,0004,604.49
1988-07-061,2001,2001,1801,1806,0004,643.84
1988-07-041,1501,2001,1501,2003,0004,722.55
1988-07-021,1701,1701,1501,1505,0004,525.78
1988-07-011,2201,2201,1501,17014,0004,604.49
1988-06-301,0801,2201,0601,22031,0004,801.26
1988-06-281,1801,1801,1801,1805,0004,643.84
1988-06-271,2201,2201,1801,18010,0004,643.84
1988-06-241,2401,2401,2401,2401,0004,879.97
1988-06-231,2601,2601,2401,2407,0004,879.97
1988-06-221,2601,2601,2601,2604,0004,958.68
1988-06-211,2701,2701,2501,2505,0004,919.32
1988-06-201,2701,2701,2701,2702,0004,998.03
1988-06-171,2301,2401,2301,2408,0004,879.97
1988-06-161,2201,2201,2201,2202,0004,801.26
1988-06-151,2201,2201,2201,2201,0004,801.26
1988-06-141,2201,2301,2101,2103,0004,761.90
1988-06-131,2301,2301,2301,2301,0004,840.61
1988-06-101,2401,2401,2201,2307,0004,840.61
1988-06-081,2501,2501,2301,2308,0004,840.61
1988-06-071,2801,2801,2801,2802,0005,037.39
1988-06-061,3201,3201,2801,2807,0005,037.39
1988-06-021,3401,3401,3401,3402,0005,273.51
1988-06-011,3501,3501,3401,3408,0005,273.51
1988-05-281,2101,2501,2101,25012,0004,919.32
1988-05-271,2601,2601,2101,25011,0004,919.32
1988-05-261,2801,2801,2401,2509,0004,919.32
1988-05-251,3001,3001,2401,28013,0005,037.39
1988-05-241,3101,3101,3001,3109,0005,155.45
1988-05-231,3401,3401,3001,30012,0005,116.10
1988-05-201,3901,3901,3601,3604,0005,352.22
1988-05-191,4001,4001,3801,39011,0005,470.29
1988-05-181,4201,4501,4101,41013,0005,549
1988-05-171,4001,4001,4001,40021,0005,509.64
1988-05-161,4101,4101,4001,4002,0005,509.64
1988-05-131,4501,4501,4001,4007,0005,509.64
1988-05-121,4001,4501,4001,4507,0005,706.42
1988-05-111,4301,4401,4001,40016,0005,509.64
1988-05-101,4001,4301,3701,38017,0005,430.93
1988-05-091,4501,4501,4001,4109,0005,549
1988-05-071,4401,4501,4401,4406,0005,667.06
1988-05-061,4501,4501,4301,45011,0005,706.42
1988-05-021,4601,4601,4501,4509,0005,706.42
1988-04-301,4601,4701,4501,4505,0005,706.42
1988-04-221,5001,5001,4501,4504,0005,706.42
1988-04-211,4801,4801,4501,45013,0005,706.42
1988-04-191,4801,4801,4601,4603,0005,745.77
1988-04-181,4801,5101,4801,5109,0005,942.54
1988-04-151,5001,5001,4801,4807,0005,824.48
1988-04-141,4801,5201,4801,5205,0005,981.90
1988-04-131,5101,5101,4501,4607,0005,745.77
1988-04-121,5301,5401,5001,5105,0005,942.54
1988-04-111,5801,5801,5401,5402,0006,060.61
1988-04-071,6001,6001,5001,5307,0006,021.25
1988-04-061,5901,6201,5701,60018,0006,296.73
1988-04-051,7501,7501,6001,60040,0006,296.73
1988-04-041,7101,7501,7101,750110,0006,887.05
1988-04-021,5001,6001,5001,59021,0006,257.38
1988-04-011,4001,4501,3701,4508,0005,706.42
1988-03-311,4401,4401,4001,41016,0005,549
1988-03-301,4401,4401,4201,4204,0005,588.35
1988-03-291,4701,4701,4201,42015,0005,588.35
1988-03-281,4501,4501,4501,4501,0005,706.42
1988-03-261,4601,4701,4501,4509,0005,706.42
1988-03-251,4601,4601,4501,4506,0005,706.42
1988-03-241,5001,5501,4501,4508,0005,706.42
1988-03-231,5101,5101,4901,5005,0005,903.19
1988-03-221,6201,6201,6001,60013,0006,296.73
1988-03-181,5801,6701,5801,65022,0006,493.51
1988-03-171,4501,5501,4301,55014,0006,099.96
1988-03-161,4101,4501,4101,4509,0005,706.42
1988-03-151,4601,4601,4501,4506,0005,706.42
1988-03-141,5001,5001,4601,46010,0005,745.77
1988-03-111,4001,5101,4001,51014,0005,942.54
1988-03-101,5001,5001,3901,42033,0005,588.35
1988-03-091,5101,5101,5001,5107,0005,942.54
1988-03-081,5901,5901,5701,5702,0006,178.67
1988-03-071,5401,6001,5401,59010,0006,257.38
1988-03-051,5501,5601,5501,5602,0006,139.32
1988-03-041,5001,5501,5001,5505,0006,099.96
1988-03-031,5501,5501,4701,51031,0005,942.54
1988-03-021,5601,6001,5601,56010,0006,139.32
1988-03-011,6401,6501,5401,59033,0006,257.38
1988-02-291,7201,7301,6401,64041,0006,454.15
1988-02-261,5201,5401,5101,52033,0005,981.90
1988-02-251,6801,7101,5401,56054,0006,139.32
1988-02-241,6101,7401,6101,700129,0006,690.28
1988-02-221,8601,8701,8601,86087,0007,319.95
1988-02-192,1902,1902,1502,15088,0008,461.24
1988-02-181,8802,1501,8802,150249,0008,461.24
1988-02-171,5501,8501,5401,850167,0007,280.60
1988-02-161,5001,6001,5001,55096,0006,099.96
1988-02-151,3501,4601,3401,46069,0005,745.77
1988-02-121,2901,3401,2701,34038,0005,273.51
1988-02-101,3301,3401,2801,28057,0005,037.39
1988-02-091,2701,3301,2501,28049,0005,037.39
1988-02-081,3001,3201,2601,28050,0005,037.39
1988-02-061,4001,4001,3401,34056,0005,273.51
1988-02-051,4401,4401,3701,370126,0005,391.58
1988-02-041,1901,3501,1801,350136,0005,312.87
1988-02-031,1101,1501,1101,15068,0004,525.78
1988-02-021,1501,1501,0601,06055,0004,171.59
1988-02-011,2101,2201,1001,160168,0004,565.13
1988-01-299811,0709801,070154,0004,210.94
1988-01-2895098095097057,0003,817.39
1988-01-2793193990093949,0003,695.40
1988-01-2694294292092529,0003,640.30
1988-01-25990999950952148,0003,746.56
1988-01-2285091085091091,0003,581.27
1988-01-2179284579284520,0003,325.46
1988-01-2079181079180110,0003,152.30
1988-01-1976176176176115,0002,994.88
1988-01-137817817817811,0003,073.59
1988-01-127997997997991,0003,144.43
1988-01-118008008008002,0003,148.37
1988-01-088008008008009,0003,148.37
1988-01-078008008008001,0003,148.37

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