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 |
|---|---|---|---|---|---|---|
| 1988-12-23 | 1,010 | 1,010 | 980 | 980 | 5,000 | 3,856.75 |
| 1988-12-21 | 1,030 | 1,030 | 1,020 | 1,020 | 3,000 | 4,014.17 |
| 1988-12-19 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 4,053.52 |
| 1988-12-16 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 4,053.52 |
| 1988-12-14 | 1,040 | 1,040 | 1,030 | 1,030 | 2,000 | 4,053.52 |
| 1988-12-12 | 1,050 | 1,090 | 1,040 | 1,040 | 9,000 | 4,092.88 |
| 1988-12-09 | 1,070 | 1,070 | 1,050 | 1,050 | 2,000 | 4,132.23 |
| 1988-12-08 | 1,060 | 1,120 | 1,060 | 1,100 | 8,000 | 4,329 |
| 1988-12-06 | 1,180 | 1,220 | 1,150 | 1,220 | 21,000 | 4,801.26 |
| 1988-12-05 | 1,120 | 1,120 | 1,100 | 1,120 | 43,000 | 4,407.71 |
| 1988-12-02 | 970 | 970 | 970 | 970 | 2,000 | 3,817.39 |
| 1988-12-01 | 939 | 950 | 939 | 950 | 4,000 | 3,738.69 |
| 1988-11-30 | 922 | 925 | 922 | 925 | 5,000 | 3,640.30 |
| 1988-11-29 | 922 | 922 | 922 | 922 | 6,000 | 3,628.49 |
| 1988-11-28 | 912 | 920 | 912 | 912 | 4,000 | 3,589.14 |
| 1988-11-26 | 891 | 900 | 891 | 900 | 2,000 | 3,541.91 |
| 1988-11-25 | 901 | 901 | 901 | 901 | 2,000 | 3,545.85 |
| 1988-11-24 | 900 | 900 | 890 | 900 | 6,000 | 3,541.91 |
| 1988-11-22 | 915 | 920 | 915 | 920 | 11,000 | 3,620.62 |
| 1988-11-21 | 900 | 900 | 881 | 900 | 6,000 | 3,541.91 |
| 1988-11-18 | 899 | 899 | 890 | 890 | 5,000 | 3,502.56 |
| 1988-11-17 | 890 | 890 | 870 | 870 | 2,000 | 3,423.85 |
| 1988-11-16 | 890 | 890 | 890 | 890 | 2,000 | 3,502.56 |
| 1988-11-15 | 899 | 900 | 899 | 900 | 2,000 | 3,541.91 |
| 1988-11-14 | 900 | 900 | 900 | 900 | 1,000 | 3,541.91 |
| 1988-11-11 | 899 | 899 | 899 | 899 | 2,000 | 3,537.98 |
| 1988-11-10 | 893 | 900 | 893 | 900 | 2,000 | 3,541.91 |
| 1988-11-09 | 890 | 890 | 890 | 890 | 1,000 | 3,502.56 |
| 1988-11-08 | 900 | 900 | 900 | 900 | 1,000 | 3,541.91 |
| 1988-11-02 | 930 | 939 | 930 | 939 | 4,000 | 3,695.40 |
| 1988-11-01 | 940 | 940 | 939 | 939 | 11,000 | 3,695.40 |
| 1988-10-29 | 960 | 960 | 960 | 960 | 1,000 | 3,778.04 |
| 1988-10-28 | 980 | 980 | 980 | 980 | 2,000 | 3,856.75 |
| 1988-10-26 | 999 | 999 | 999 | 999 | 1,000 | 3,931.52 |
| 1988-10-25 | 999 | 999 | 999 | 999 | 7,000 | 3,931.52 |
| 1988-10-24 | 1,050 | 1,050 | 1,040 | 1,040 | 7,000 | 4,092.88 |
| 1988-10-22 | 1,000 | 1,020 | 1,000 | 1,010 | 23,000 | 3,974.81 |
| 1988-10-20 | 950 | 950 | 945 | 950 | 19,000 | 3,738.69 |
| 1988-10-19 | 886 | 910 | 886 | 910 | 11,000 | 3,581.27 |
| 1988-10-17 | 821 | 821 | 821 | 821 | 8,000 | 3,231.01 |
| 1988-10-13 | 850 | 854 | 849 | 850 | 7,000 | 3,345.14 |
| 1988-10-12 | 850 | 860 | 850 | 855 | 11,000 | 3,364.82 |
| 1988-10-11 | 880 | 880 | 849 | 849 | 7,000 | 3,341.20 |
| 1988-10-07 | 899 | 900 | 890 | 890 | 5,000 | 3,502.56 |
| 1988-10-06 | 930 | 930 | 930 | 930 | 2,000 | 3,659.98 |
| 1988-10-04 | 950 | 950 | 930 | 930 | 6,000 | 3,659.98 |
| 1988-10-03 | 950 | 950 | 950 | 950 | 1,000 | 3,738.69 |
| 1988-10-01 | 932 | 932 | 932 | 932 | 1,000 | 3,667.85 |
| 1988-09-29 | 930 | 930 | 930 | 930 | 1,000 | 3,659.98 |
| 1988-09-26 | 971 | 971 | 950 | 950 | 3,000 | 3,738.69 |
| 1988-09-24 | 970 | 970 | 970 | 970 | 1,000 | 3,817.39 |
| 1988-09-22 | 980 | 980 | 980 | 980 | 1,000 | 3,856.75 |
| 1988-09-21 | 980 | 980 | 980 | 980 | 3,000 | 3,856.75 |
| 1988-09-20 | 1,020 | 1,020 | 980 | 980 | 3,000 | 3,856.75 |
| 1988-09-19 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 | 4,053.52 |
| 1988-09-14 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 4,014.17 |
| 1988-09-12 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 3,935.46 |
| 1988-09-08 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 4,171.59 |
| 1988-09-06 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 4,171.59 |
| 1988-09-03 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 | 4,329 |
| 1988-09-01 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 4,250.29 |
| 1988-08-30 | 1,270 | 1,270 | 1,200 | 1,200 | 13,000 | 4,722.55 |
| 1988-08-29 | 1,220 | 1,300 | 1,220 | 1,300 | 19,000 | 5,116.10 |
| 1988-08-27 | 1,090 | 1,120 | 1,090 | 1,120 | 5,000 | 4,407.71 |
| 1988-08-25 | 1,000 | 1,050 | 1,000 | 1,050 | 6,000 | 4,132.23 |
| 1988-08-24 | 980 | 1,000 | 980 | 1,000 | 7,000 | 3,935.46 |
| 1988-08-23 | 980 | 985 | 975 | 980 | 4,000 | 3,856.75 |
| 1988-08-22 | 985 | 985 | 980 | 980 | 2,000 | 3,856.75 |
| 1988-08-19 | 985 | 985 | 985 | 985 | 4,000 | 3,876.43 |
| 1988-08-17 | 985 | 985 | 985 | 985 | 1,000 | 3,876.43 |
| 1988-08-12 | 1,000 | 1,000 | 995 | 995 | 3,000 | 3,915.78 |
| 1988-08-11 | 981 | 990 | 981 | 990 | 2,000 | 3,896.10 |
| 1988-08-10 | 1,020 | 1,020 | 971 | 971 | 5,000 | 3,821.33 |
| 1988-08-09 | 1,020 | 1,020 | 1,000 | 1,000 | 7,000 | 3,935.46 |
| 1988-08-08 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 4,014.17 |
| 1988-08-06 | 1,040 | 1,040 | 1,020 | 1,020 | 5,000 | 4,014.17 |
| 1988-08-05 | 1,030 | 1,040 | 1,030 | 1,040 | 3,000 | 4,092.88 |
| 1988-08-04 | 1,020 | 1,020 | 1,020 | 1,020 | 8,000 | 4,014.17 |
| 1988-08-03 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 4,092.88 |
| 1988-07-30 | 1,050 | 1,050 | 1,020 | 1,020 | 3,000 | 4,014.17 |
| 1988-07-29 | 1,020 | 1,020 | 1,000 | 1,020 | 7,000 | 4,014.17 |
| 1988-07-28 | 1,020 | 1,030 | 1,020 | 1,020 | 6,000 | 4,014.17 |
| 1988-07-25 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 | 4,092.88 |
| 1988-07-22 | 1,050 | 1,060 | 1,020 | 1,020 | 5,000 | 4,014.17 |
| 1988-07-21 | 1,100 | 1,100 | 1,060 | 1,060 | 3,000 | 4,171.59 |
| 1988-07-20 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 | 4,407.71 |
| 1988-07-19 | 1,060 | 1,060 | 1,060 | 1,060 | 4,000 | 4,171.59 |
| 1988-07-18 | 1,100 | 1,120 | 1,080 | 1,120 | 12,000 | 4,407.71 |
| 1988-07-14 | 1,120 | 1,120 | 1,100 | 1,100 | 9,000 | 4,329 |
| 1988-07-13 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 4,407.71 |
| 1988-07-11 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 4,525.78 |
| 1988-07-08 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 4,525.78 |
| 1988-07-07 | 1,200 | 1,200 | 1,150 | 1,170 | 5,000 | 4,604.49 |
| 1988-07-06 | 1,200 | 1,200 | 1,180 | 1,180 | 6,000 | 4,643.84 |
| 1988-07-04 | 1,150 | 1,200 | 1,150 | 1,200 | 3,000 | 4,722.55 |
| 1988-07-02 | 1,170 | 1,170 | 1,150 | 1,150 | 5,000 | 4,525.78 |
| 1988-07-01 | 1,220 | 1,220 | 1,150 | 1,170 | 14,000 | 4,604.49 |
| 1988-06-30 | 1,080 | 1,220 | 1,060 | 1,220 | 31,000 | 4,801.26 |
| 1988-06-28 | 1,180 | 1,180 | 1,180 | 1,180 | 5,000 | 4,643.84 |
| 1988-06-27 | 1,220 | 1,220 | 1,180 | 1,180 | 10,000 | 4,643.84 |
| 1988-06-24 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 4,879.97 |
| 1988-06-23 | 1,260 | 1,260 | 1,240 | 1,240 | 7,000 | 4,879.97 |
| 1988-06-22 | 1,260 | 1,260 | 1,260 | 1,260 | 4,000 | 4,958.68 |
| 1988-06-21 | 1,270 | 1,270 | 1,250 | 1,250 | 5,000 | 4,919.32 |
| 1988-06-20 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 | 4,998.03 |
| 1988-06-17 | 1,230 | 1,240 | 1,230 | 1,240 | 8,000 | 4,879.97 |
| 1988-06-16 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 4,801.26 |
| 1988-06-15 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 4,801.26 |
| 1988-06-14 | 1,220 | 1,230 | 1,210 | 1,210 | 3,000 | 4,761.90 |
| 1988-06-13 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 4,840.61 |
| 1988-06-10 | 1,240 | 1,240 | 1,220 | 1,230 | 7,000 | 4,840.61 |
| 1988-06-08 | 1,250 | 1,250 | 1,230 | 1,230 | 8,000 | 4,840.61 |
| 1988-06-07 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 5,037.39 |
| 1988-06-06 | 1,320 | 1,320 | 1,280 | 1,280 | 7,000 | 5,037.39 |
| 1988-06-02 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 | 5,273.51 |
| 1988-06-01 | 1,350 | 1,350 | 1,340 | 1,340 | 8,000 | 5,273.51 |
| 1988-05-28 | 1,210 | 1,250 | 1,210 | 1,250 | 12,000 | 4,919.32 |
| 1988-05-27 | 1,260 | 1,260 | 1,210 | 1,250 | 11,000 | 4,919.32 |
| 1988-05-26 | 1,280 | 1,280 | 1,240 | 1,250 | 9,000 | 4,919.32 |
| 1988-05-25 | 1,300 | 1,300 | 1,240 | 1,280 | 13,000 | 5,037.39 |
| 1988-05-24 | 1,310 | 1,310 | 1,300 | 1,310 | 9,000 | 5,155.45 |
| 1988-05-23 | 1,340 | 1,340 | 1,300 | 1,300 | 12,000 | 5,116.10 |
| 1988-05-20 | 1,390 | 1,390 | 1,360 | 1,360 | 4,000 | 5,352.22 |
| 1988-05-19 | 1,400 | 1,400 | 1,380 | 1,390 | 11,000 | 5,470.29 |
| 1988-05-18 | 1,420 | 1,450 | 1,410 | 1,410 | 13,000 | 5,549 |
| 1988-05-17 | 1,400 | 1,400 | 1,400 | 1,400 | 21,000 | 5,509.64 |
| 1988-05-16 | 1,410 | 1,410 | 1,400 | 1,400 | 2,000 | 5,509.64 |
| 1988-05-13 | 1,450 | 1,450 | 1,400 | 1,400 | 7,000 | 5,509.64 |
| 1988-05-12 | 1,400 | 1,450 | 1,400 | 1,450 | 7,000 | 5,706.42 |
| 1988-05-11 | 1,430 | 1,440 | 1,400 | 1,400 | 16,000 | 5,509.64 |
| 1988-05-10 | 1,400 | 1,430 | 1,370 | 1,380 | 17,000 | 5,430.93 |
| 1988-05-09 | 1,450 | 1,450 | 1,400 | 1,410 | 9,000 | 5,549 |
| 1988-05-07 | 1,440 | 1,450 | 1,440 | 1,440 | 6,000 | 5,667.06 |
| 1988-05-06 | 1,450 | 1,450 | 1,430 | 1,450 | 11,000 | 5,706.42 |
| 1988-05-02 | 1,460 | 1,460 | 1,450 | 1,450 | 9,000 | 5,706.42 |
| 1988-04-30 | 1,460 | 1,470 | 1,450 | 1,450 | 5,000 | 5,706.42 |
| 1988-04-22 | 1,500 | 1,500 | 1,450 | 1,450 | 4,000 | 5,706.42 |
| 1988-04-21 | 1,480 | 1,480 | 1,450 | 1,450 | 13,000 | 5,706.42 |
| 1988-04-19 | 1,480 | 1,480 | 1,460 | 1,460 | 3,000 | 5,745.77 |
| 1988-04-18 | 1,480 | 1,510 | 1,480 | 1,510 | 9,000 | 5,942.54 |
| 1988-04-15 | 1,500 | 1,500 | 1,480 | 1,480 | 7,000 | 5,824.48 |
| 1988-04-14 | 1,480 | 1,520 | 1,480 | 1,520 | 5,000 | 5,981.90 |
| 1988-04-13 | 1,510 | 1,510 | 1,450 | 1,460 | 7,000 | 5,745.77 |
| 1988-04-12 | 1,530 | 1,540 | 1,500 | 1,510 | 5,000 | 5,942.54 |
| 1988-04-11 | 1,580 | 1,580 | 1,540 | 1,540 | 2,000 | 6,060.61 |
| 1988-04-07 | 1,600 | 1,600 | 1,500 | 1,530 | 7,000 | 6,021.25 |
| 1988-04-06 | 1,590 | 1,620 | 1,570 | 1,600 | 18,000 | 6,296.73 |
| 1988-04-05 | 1,750 | 1,750 | 1,600 | 1,600 | 40,000 | 6,296.73 |
| 1988-04-04 | 1,710 | 1,750 | 1,710 | 1,750 | 110,000 | 6,887.05 |
| 1988-04-02 | 1,500 | 1,600 | 1,500 | 1,590 | 21,000 | 6,257.38 |
| 1988-04-01 | 1,400 | 1,450 | 1,370 | 1,450 | 8,000 | 5,706.42 |
| 1988-03-31 | 1,440 | 1,440 | 1,400 | 1,410 | 16,000 | 5,549 |
| 1988-03-30 | 1,440 | 1,440 | 1,420 | 1,420 | 4,000 | 5,588.35 |
| 1988-03-29 | 1,470 | 1,470 | 1,420 | 1,420 | 15,000 | 5,588.35 |
| 1988-03-28 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 5,706.42 |
| 1988-03-26 | 1,460 | 1,470 | 1,450 | 1,450 | 9,000 | 5,706.42 |
| 1988-03-25 | 1,460 | 1,460 | 1,450 | 1,450 | 6,000 | 5,706.42 |
| 1988-03-24 | 1,500 | 1,550 | 1,450 | 1,450 | 8,000 | 5,706.42 |
| 1988-03-23 | 1,510 | 1,510 | 1,490 | 1,500 | 5,000 | 5,903.19 |
| 1988-03-22 | 1,620 | 1,620 | 1,600 | 1,600 | 13,000 | 6,296.73 |
| 1988-03-18 | 1,580 | 1,670 | 1,580 | 1,650 | 22,000 | 6,493.51 |
| 1988-03-17 | 1,450 | 1,550 | 1,430 | 1,550 | 14,000 | 6,099.96 |
| 1988-03-16 | 1,410 | 1,450 | 1,410 | 1,450 | 9,000 | 5,706.42 |
| 1988-03-15 | 1,460 | 1,460 | 1,450 | 1,450 | 6,000 | 5,706.42 |
| 1988-03-14 | 1,500 | 1,500 | 1,460 | 1,460 | 10,000 | 5,745.77 |
| 1988-03-11 | 1,400 | 1,510 | 1,400 | 1,510 | 14,000 | 5,942.54 |
| 1988-03-10 | 1,500 | 1,500 | 1,390 | 1,420 | 33,000 | 5,588.35 |
| 1988-03-09 | 1,510 | 1,510 | 1,500 | 1,510 | 7,000 | 5,942.54 |
| 1988-03-08 | 1,590 | 1,590 | 1,570 | 1,570 | 2,000 | 6,178.67 |
| 1988-03-07 | 1,540 | 1,600 | 1,540 | 1,590 | 10,000 | 6,257.38 |
| 1988-03-05 | 1,550 | 1,560 | 1,550 | 1,560 | 2,000 | 6,139.32 |
| 1988-03-04 | 1,500 | 1,550 | 1,500 | 1,550 | 5,000 | 6,099.96 |
| 1988-03-03 | 1,550 | 1,550 | 1,470 | 1,510 | 31,000 | 5,942.54 |
| 1988-03-02 | 1,560 | 1,600 | 1,560 | 1,560 | 10,000 | 6,139.32 |
| 1988-03-01 | 1,640 | 1,650 | 1,540 | 1,590 | 33,000 | 6,257.38 |
| 1988-02-29 | 1,720 | 1,730 | 1,640 | 1,640 | 41,000 | 6,454.15 |
| 1988-02-26 | 1,520 | 1,540 | 1,510 | 1,520 | 33,000 | 5,981.90 |
| 1988-02-25 | 1,680 | 1,710 | 1,540 | 1,560 | 54,000 | 6,139.32 |
| 1988-02-24 | 1,610 | 1,740 | 1,610 | 1,700 | 129,000 | 6,690.28 |
| 1988-02-22 | 1,860 | 1,870 | 1,860 | 1,860 | 87,000 | 7,319.95 |
| 1988-02-19 | 2,190 | 2,190 | 2,150 | 2,150 | 88,000 | 8,461.24 |
| 1988-02-18 | 1,880 | 2,150 | 1,880 | 2,150 | 249,000 | 8,461.24 |
| 1988-02-17 | 1,550 | 1,850 | 1,540 | 1,850 | 167,000 | 7,280.60 |
| 1988-02-16 | 1,500 | 1,600 | 1,500 | 1,550 | 96,000 | 6,099.96 |
| 1988-02-15 | 1,350 | 1,460 | 1,340 | 1,460 | 69,000 | 5,745.77 |
| 1988-02-12 | 1,290 | 1,340 | 1,270 | 1,340 | 38,000 | 5,273.51 |
| 1988-02-10 | 1,330 | 1,340 | 1,280 | 1,280 | 57,000 | 5,037.39 |
| 1988-02-09 | 1,270 | 1,330 | 1,250 | 1,280 | 49,000 | 5,037.39 |
| 1988-02-08 | 1,300 | 1,320 | 1,260 | 1,280 | 50,000 | 5,037.39 |
| 1988-02-06 | 1,400 | 1,400 | 1,340 | 1,340 | 56,000 | 5,273.51 |
| 1988-02-05 | 1,440 | 1,440 | 1,370 | 1,370 | 126,000 | 5,391.58 |
| 1988-02-04 | 1,190 | 1,350 | 1,180 | 1,350 | 136,000 | 5,312.87 |
| 1988-02-03 | 1,110 | 1,150 | 1,110 | 1,150 | 68,000 | 4,525.78 |
| 1988-02-02 | 1,150 | 1,150 | 1,060 | 1,060 | 55,000 | 4,171.59 |
| 1988-02-01 | 1,210 | 1,220 | 1,100 | 1,160 | 168,000 | 4,565.13 |
| 1988-01-29 | 981 | 1,070 | 980 | 1,070 | 154,000 | 4,210.94 |
| 1988-01-28 | 950 | 980 | 950 | 970 | 57,000 | 3,817.39 |
| 1988-01-27 | 931 | 939 | 900 | 939 | 49,000 | 3,695.40 |
| 1988-01-26 | 942 | 942 | 920 | 925 | 29,000 | 3,640.30 |
| 1988-01-25 | 990 | 999 | 950 | 952 | 148,000 | 3,746.56 |
| 1988-01-22 | 850 | 910 | 850 | 910 | 91,000 | 3,581.27 |
| 1988-01-21 | 792 | 845 | 792 | 845 | 20,000 | 3,325.46 |
| 1988-01-20 | 791 | 810 | 791 | 801 | 10,000 | 3,152.30 |
| 1988-01-19 | 761 | 761 | 761 | 761 | 15,000 | 2,994.88 |
| 1988-01-13 | 781 | 781 | 781 | 781 | 1,000 | 3,073.59 |
| 1988-01-12 | 799 | 799 | 799 | 799 | 1,000 | 3,144.43 |
| 1988-01-11 | 800 | 800 | 800 | 800 | 2,000 | 3,148.37 |
| 1988-01-08 | 800 | 800 | 800 | 800 | 9,000 | 3,148.37 |
| 1988-01-07 | 800 | 800 | 800 | 800 | 1,000 | 3,148.37 |
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
