4031 片倉コープアグリ(株) の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 | 4,643.84 |
| 1989-12-26 | 1,220 | 1,220 | 1,200 | 1,200 | 3,000 | 4,722.55 |
| 1989-12-25 | 1,210 | 1,220 | 1,210 | 1,220 | 6,000 | 4,801.26 |
| 1989-12-22 | 1,220 | 1,220 | 1,210 | 1,210 | 6,000 | 4,761.90 |
| 1989-12-21 | 1,240 | 1,240 | 1,240 | 1,240 | 4,000 | 4,879.97 |
| 1989-12-20 | 1,250 | 1,250 | 1,240 | 1,240 | 16,000 | 4,879.97 |
| 1989-12-19 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 | 4,879.97 |
| 1989-12-18 | 1,240 | 1,240 | 1,220 | 1,240 | 6,000 | 4,879.97 |
| 1989-12-15 | 1,250 | 1,250 | 1,250 | 1,250 | 13,000 | 4,919.32 |
| 1989-12-14 | 1,270 | 1,280 | 1,250 | 1,250 | 12,000 | 4,919.32 |
| 1989-12-12 | 1,290 | 1,300 | 1,240 | 1,250 | 34,000 | 4,919.32 |
| 1989-12-11 | 1,270 | 1,320 | 1,250 | 1,250 | 68,000 | 4,919.32 |
| 1989-12-08 | 1,150 | 1,250 | 1,150 | 1,250 | 23,000 | 4,919.32 |
| 1989-12-07 | 1,140 | 1,140 | 1,140 | 1,140 | 5,000 | 4,486.42 |
| 1989-12-06 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 4,486.42 |
| 1989-12-05 | 1,180 | 1,180 | 1,100 | 1,100 | 16,000 | 4,329 |
| 1989-12-04 | 1,150 | 1,150 | 1,140 | 1,140 | 3,000 | 4,486.42 |
| 1989-12-01 | 1,160 | 1,160 | 1,140 | 1,150 | 5,000 | 4,525.78 |
| 1989-11-30 | 1,140 | 1,160 | 1,140 | 1,160 | 3,000 | 4,565.13 |
| 1989-11-29 | 1,140 | 1,160 | 1,140 | 1,160 | 2,000 | 4,565.13 |
| 1989-11-28 | 1,160 | 1,160 | 1,140 | 1,140 | 3,000 | 4,486.42 |
| 1989-11-27 | 1,200 | 1,200 | 1,180 | 1,180 | 10,000 | 4,643.84 |
| 1989-11-24 | 1,200 | 1,200 | 1,190 | 1,200 | 12,000 | 4,722.55 |
| 1989-11-22 | 1,200 | 1,200 | 1,190 | 1,190 | 11,000 | 4,683.20 |
| 1989-11-21 | 1,190 | 1,210 | 1,190 | 1,200 | 7,000 | 4,722.55 |
| 1989-11-20 | 1,160 | 1,200 | 1,160 | 1,200 | 10,000 | 4,722.55 |
| 1989-11-17 | 1,150 | 1,190 | 1,150 | 1,180 | 6,000 | 4,643.84 |
| 1989-11-16 | 1,130 | 1,140 | 1,130 | 1,140 | 2,000 | 4,486.42 |
| 1989-11-15 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 4,407.71 |
| 1989-11-14 | 1,100 | 1,100 | 1,090 | 1,100 | 25,000 | 4,329 |
| 1989-11-13 | 1,150 | 1,150 | 1,140 | 1,140 | 6,000 | 4,486.42 |
| 1989-11-10 | 1,170 | 1,170 | 1,170 | 1,170 | 6,000 | 4,604.49 |
| 1989-11-09 | 1,180 | 1,180 | 1,170 | 1,170 | 2,000 | 4,604.49 |
| 1989-11-08 | 1,200 | 1,200 | 1,170 | 1,170 | 2,000 | 4,604.49 |
| 1989-11-07 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 4,722.55 |
| 1989-11-06 | 1,170 | 1,170 | 1,170 | 1,170 | 9,000 | 4,604.49 |
| 1989-11-02 | 1,190 | 1,190 | 1,150 | 1,150 | 6,000 | 4,525.78 |
| 1989-11-01 | 1,190 | 1,190 | 1,190 | 1,190 | 5,000 | 4,683.20 |
| 1989-10-31 | 1,180 | 1,200 | 1,180 | 1,190 | 14,000 | 4,683.20 |
| 1989-10-30 | 1,220 | 1,220 | 1,180 | 1,180 | 6,000 | 4,643.84 |
| 1989-10-27 | 1,230 | 1,230 | 1,200 | 1,200 | 16,000 | 4,722.55 |
| 1989-10-26 | 1,220 | 1,250 | 1,210 | 1,250 | 30,000 | 4,919.32 |
| 1989-10-25 | 1,310 | 1,310 | 1,190 | 1,190 | 18,000 | 4,683.20 |
| 1989-10-24 | 1,300 | 1,330 | 1,300 | 1,320 | 45,000 | 5,194.81 |
| 1989-10-23 | 1,390 | 1,400 | 1,290 | 1,300 | 51,000 | 5,116.10 |
| 1989-10-20 | 1,390 | 1,400 | 1,360 | 1,400 | 124,000 | 5,509.64 |
| 1989-10-19 | 1,270 | 1,350 | 1,260 | 1,350 | 105,000 | 5,312.87 |
| 1989-10-18 | 1,200 | 1,260 | 1,180 | 1,260 | 68,000 | 4,958.68 |
| 1989-10-17 | 1,200 | 1,200 | 1,170 | 1,180 | 34,000 | 4,643.84 |
| 1989-10-16 | 1,170 | 1,180 | 1,150 | 1,150 | 15,000 | 4,525.78 |
| 1989-10-13 | 1,230 | 1,240 | 1,200 | 1,230 | 35,000 | 4,840.61 |
| 1989-10-12 | 1,250 | 1,260 | 1,210 | 1,250 | 125,000 | 4,919.32 |
| 1989-10-11 | 1,190 | 1,230 | 1,180 | 1,230 | 165,000 | 4,840.61 |
| 1989-10-09 | 1,190 | 1,190 | 1,160 | 1,170 | 79,000 | 4,604.49 |
| 1989-10-06 | 1,190 | 1,200 | 1,110 | 1,180 | 134,000 | 4,643.84 |
| 1989-10-05 | 1,040 | 1,220 | 1,040 | 1,190 | 187,000 | 4,683.20 |
| 1989-10-04 | 1,020 | 1,030 | 1,010 | 1,020 | 11,000 | 4,014.17 |
| 1989-10-03 | 1,010 | 1,020 | 1,000 | 1,020 | 6,000 | 4,014.17 |
| 1989-10-02 | 999 | 1,010 | 980 | 1,010 | 9,000 | 3,974.81 |
| 1989-09-29 | 1,010 | 1,010 | 999 | 999 | 11,000 | 3,931.52 |
| 1989-09-28 | 1,030 | 1,030 | 1,010 | 1,010 | 7,000 | 3,974.81 |
| 1989-09-27 | 1,050 | 1,050 | 1,030 | 1,030 | 21,000 | 4,053.52 |
| 1989-09-26 | 1,070 | 1,070 | 1,000 | 1,050 | 18,000 | 4,132.23 |
| 1989-09-25 | 1,090 | 1,100 | 1,050 | 1,050 | 59,000 | 4,132.23 |
| 1989-09-22 | 1,040 | 1,050 | 1,000 | 1,050 | 60,000 | 4,132.23 |
| 1989-09-21 | 972 | 1,050 | 972 | 1,050 | 29,000 | 4,132.23 |
| 1989-09-20 | 961 | 971 | 961 | 971 | 8,000 | 3,821.33 |
| 1989-09-19 | 957 | 960 | 956 | 960 | 6,000 | 3,778.04 |
| 1989-09-18 | 955 | 955 | 955 | 955 | 3,000 | 3,758.36 |
| 1989-09-14 | 955 | 959 | 955 | 955 | 12,000 | 3,758.36 |
| 1989-09-13 | 951 | 955 | 951 | 955 | 2,000 | 3,758.36 |
| 1989-09-12 | 964 | 964 | 950 | 950 | 5,000 | 3,738.69 |
| 1989-09-11 | 950 | 965 | 950 | 965 | 12,000 | 3,797.72 |
| 1989-09-08 | 950 | 950 | 950 | 950 | 5,000 | 3,738.69 |
| 1989-09-07 | 960 | 960 | 960 | 960 | 8,000 | 3,778.04 |
| 1989-09-06 | 945 | 945 | 945 | 945 | 3,000 | 3,719.01 |
| 1989-09-05 | 960 | 960 | 955 | 960 | 7,000 | 3,778.04 |
| 1989-09-04 | 960 | 960 | 960 | 960 | 5,000 | 3,778.04 |
| 1989-09-01 | 965 | 965 | 959 | 959 | 12,000 | 3,774.10 |
| 1989-08-31 | 965 | 965 | 965 | 965 | 2,000 | 3,797.72 |
| 1989-08-30 | 960 | 960 | 945 | 945 | 10,000 | 3,719.01 |
| 1989-08-29 | 965 | 965 | 965 | 965 | 2,000 | 3,797.72 |
| 1989-08-28 | 955 | 955 | 955 | 955 | 4,000 | 3,758.36 |
| 1989-08-25 | 960 | 960 | 945 | 945 | 10,000 | 3,719.01 |
| 1989-08-24 | 961 | 961 | 950 | 960 | 15,000 | 3,778.04 |
| 1989-08-23 | 957 | 960 | 957 | 960 | 7,000 | 3,778.04 |
| 1989-08-22 | 959 | 959 | 959 | 959 | 2,000 | 3,774.10 |
| 1989-08-21 | 953 | 970 | 953 | 959 | 6,000 | 3,774.10 |
| 1989-08-18 | 950 | 950 | 950 | 950 | 3,000 | 3,738.69 |
| 1989-08-17 | 979 | 979 | 959 | 959 | 7,000 | 3,774.10 |
| 1989-08-16 | 979 | 979 | 979 | 979 | 2,000 | 3,852.81 |
| 1989-08-15 | 950 | 959 | 950 | 959 | 7,000 | 3,774.10 |
| 1989-08-14 | 950 | 958 | 950 | 955 | 4,000 | 3,758.36 |
| 1989-08-11 | 950 | 950 | 945 | 945 | 9,000 | 3,719.01 |
| 1989-08-10 | 935 | 947 | 935 | 945 | 12,000 | 3,719.01 |
| 1989-08-09 | 936 | 936 | 936 | 936 | 2,000 | 3,683.59 |
| 1989-08-08 | 936 | 936 | 935 | 935 | 8,000 | 3,679.65 |
| 1989-08-07 | 936 | 937 | 935 | 935 | 4,000 | 3,679.65 |
| 1989-08-04 | 930 | 930 | 920 | 930 | 13,000 | 3,659.98 |
| 1989-08-03 | 930 | 930 | 926 | 926 | 5,000 | 3,644.23 |
| 1989-08-02 | 930 | 930 | 930 | 930 | 5,000 | 3,659.98 |
| 1989-08-01 | 931 | 936 | 931 | 931 | 13,000 | 3,663.91 |
| 1989-07-31 | 926 | 936 | 926 | 927 | 8,000 | 3,648.17 |
| 1989-07-28 | 938 | 938 | 920 | 920 | 6,000 | 3,620.62 |
| 1989-07-27 | 941 | 941 | 941 | 941 | 6,000 | 3,703.27 |
| 1989-07-26 | 941 | 941 | 941 | 941 | 9,000 | 3,703.27 |
| 1989-07-25 | 941 | 941 | 941 | 941 | 2,000 | 3,703.27 |
| 1989-07-21 | 930 | 930 | 930 | 930 | 1,000 | 3,659.98 |
| 1989-07-20 | 930 | 930 | 930 | 930 | 1,000 | 3,659.98 |
| 1989-07-19 | 940 | 940 | 940 | 940 | 1,000 | 3,699.33 |
| 1989-07-12 | 950 | 950 | 950 | 950 | 2,000 | 3,738.69 |
| 1989-07-11 | 950 | 950 | 950 | 950 | 1,000 | 3,738.69 |
| 1989-07-07 | 950 | 950 | 950 | 950 | 3,000 | 3,738.69 |
| 1989-07-06 | 950 | 950 | 950 | 950 | 1,000 | 3,738.69 |
| 1989-07-05 | 950 | 950 | 950 | 950 | 1,000 | 3,738.69 |
| 1989-07-04 | 950 | 950 | 950 | 950 | 2,000 | 3,738.69 |
| 1989-07-03 | 970 | 970 | 970 | 970 | 1,000 | 3,817.39 |
| 1989-06-30 | 970 | 970 | 970 | 970 | 1,000 | 3,817.39 |
| 1989-06-29 | 970 | 970 | 970 | 970 | 8,000 | 3,817.39 |
| 1989-06-28 | 994 | 1,000 | 970 | 970 | 34,000 | 3,817.39 |
| 1989-06-27 | 970 | 994 | 970 | 994 | 18,000 | 3,911.85 |
| 1989-06-26 | 960 | 971 | 960 | 970 | 9,000 | 3,817.39 |
| 1989-06-23 | 940 | 960 | 940 | 960 | 31,000 | 3,778.04 |
| 1989-06-22 | 920 | 930 | 910 | 930 | 7,000 | 3,659.98 |
| 1989-06-21 | 920 | 920 | 910 | 910 | 5,000 | 3,581.27 |
| 1989-06-20 | 920 | 933 | 920 | 933 | 6,000 | 3,671.78 |
| 1989-06-19 | 910 | 920 | 910 | 920 | 2,000 | 3,620.62 |
| 1989-06-15 | 932 | 932 | 920 | 920 | 9,000 | 3,620.62 |
| 1989-06-14 | 933 | 933 | 932 | 932 | 2,000 | 3,667.85 |
| 1989-06-13 | 933 | 933 | 933 | 933 | 3,000 | 3,671.78 |
| 1989-06-09 | 931 | 931 | 931 | 931 | 1,000 | 3,663.91 |
| 1989-06-08 | 930 | 930 | 920 | 930 | 7,000 | 3,659.98 |
| 1989-06-07 | 939 | 939 | 930 | 930 | 8,000 | 3,659.98 |
| 1989-06-06 | 940 | 941 | 940 | 941 | 7,000 | 3,703.27 |
| 1989-06-05 | 940 | 940 | 940 | 940 | 1,000 | 3,699.33 |
| 1989-06-02 | 945 | 950 | 940 | 940 | 7,000 | 3,699.33 |
| 1989-06-01 | 945 | 945 | 945 | 945 | 6,000 | 3,719.01 |
| 1989-05-31 | 950 | 960 | 950 | 960 | 2,000 | 3,778.04 |
| 1989-05-30 | 950 | 950 | 950 | 950 | 6,000 | 3,738.69 |
| 1989-05-29 | 960 | 960 | 950 | 950 | 11,000 | 3,738.69 |
| 1989-05-26 | 960 | 960 | 960 | 960 | 1,000 | 3,778.04 |
| 1989-05-25 | 960 | 960 | 960 | 960 | 12,000 | 3,778.04 |
| 1989-05-24 | 960 | 961 | 960 | 961 | 4,000 | 3,781.98 |
| 1989-05-22 | 960 | 960 | 960 | 960 | 4,000 | 3,778.04 |
| 1989-05-19 | 950 | 960 | 940 | 960 | 18,000 | 3,778.04 |
| 1989-05-17 | 951 | 961 | 951 | 960 | 31,000 | 3,778.04 |
| 1989-05-16 | 961 | 971 | 961 | 961 | 10,000 | 3,781.98 |
| 1989-05-15 | 980 | 980 | 970 | 975 | 14,000 | 3,837.07 |
| 1989-05-12 | 970 | 980 | 970 | 975 | 6,000 | 3,837.07 |
| 1989-05-11 | 974 | 980 | 974 | 980 | 9,000 | 3,856.75 |
| 1989-05-10 | 990 | 995 | 985 | 989 | 57,000 | 3,892.17 |
| 1989-05-09 | 969 | 985 | 969 | 980 | 17,000 | 3,856.75 |
| 1989-05-08 | 971 | 971 | 971 | 971 | 3,000 | 3,821.33 |
| 1989-05-02 | 962 | 981 | 962 | 981 | 20,000 | 3,860.68 |
| 1989-05-01 | 983 | 983 | 983 | 983 | 1,000 | 3,868.56 |
| 1989-04-28 | 980 | 985 | 980 | 985 | 8,000 | 3,876.43 |
| 1989-04-27 | 970 | 980 | 970 | 980 | 8,000 | 3,856.75 |
| 1989-04-26 | 970 | 980 | 970 | 976 | 28,000 | 3,841.01 |
| 1989-04-25 | 990 | 990 | 981 | 981 | 3,000 | 3,860.68 |
| 1989-04-24 | 988 | 988 | 988 | 988 | 2,000 | 3,888.23 |
| 1989-04-20 | 985 | 990 | 980 | 990 | 36,000 | 3,896.10 |
| 1989-04-18 | 970 | 995 | 969 | 995 | 12,000 | 3,915.78 |
| 1989-04-17 | 980 | 990 | 980 | 990 | 8,000 | 3,896.10 |
| 1989-04-14 | 990 | 990 | 990 | 990 | 15,000 | 3,896.10 |
| 1989-04-13 | 985 | 995 | 985 | 995 | 6,000 | 3,915.78 |
| 1989-04-12 | 990 | 995 | 990 | 995 | 9,000 | 3,915.78 |
| 1989-04-11 | 989 | 990 | 989 | 990 | 17,000 | 3,896.10 |
| 1989-04-10 | 980 | 996 | 980 | 991 | 17,000 | 3,900.04 |
| 1989-04-07 | 950 | 980 | 950 | 980 | 16,000 | 3,856.75 |
| 1989-04-06 | 935 | 951 | 935 | 951 | 4,000 | 3,742.62 |
| 1989-04-05 | 920 | 920 | 920 | 920 | 11,000 | 3,620.62 |
| 1989-04-04 | 930 | 950 | 930 | 950 | 21,000 | 3,738.69 |
| 1989-04-03 | 930 | 930 | 930 | 930 | 4,000 | 3,659.98 |
| 1989-03-31 | 950 | 950 | 946 | 947 | 13,000 | 3,726.88 |
| 1989-03-30 | 917 | 941 | 917 | 941 | 3,000 | 3,703.27 |
| 1989-03-28 | 906 | 906 | 906 | 906 | 1,000 | 3,565.53 |
| 1989-03-27 | 950 | 950 | 905 | 905 | 7,000 | 3,561.59 |
| 1989-03-24 | 950 | 950 | 940 | 945 | 16,000 | 3,719.01 |
| 1989-03-23 | 960 | 970 | 960 | 969 | 5,000 | 3,813.46 |
| 1989-03-22 | 940 | 970 | 940 | 970 | 7,000 | 3,817.39 |
| 1989-03-20 | 969 | 969 | 949 | 949 | 7,000 | 3,734.75 |
| 1989-03-17 | 970 | 970 | 955 | 970 | 15,000 | 3,817.39 |
| 1989-03-16 | 980 | 980 | 980 | 980 | 5,000 | 3,856.75 |
| 1989-03-15 | 970 | 975 | 951 | 951 | 22,000 | 3,742.62 |
| 1989-03-14 | 995 | 995 | 990 | 990 | 9,000 | 3,896.10 |
| 1989-03-13 | 980 | 995 | 960 | 995 | 18,000 | 3,915.78 |
| 1989-03-10 | 970 | 980 | 970 | 971 | 12,000 | 3,821.33 |
| 1989-03-09 | 990 | 995 | 970 | 970 | 5,000 | 3,817.39 |
| 1989-03-08 | 984 | 995 | 970 | 995 | 17,000 | 3,915.78 |
| 1989-03-07 | 990 | 990 | 990 | 990 | 3,000 | 3,896.10 |
| 1989-03-06 | 976 | 990 | 976 | 990 | 14,000 | 3,896.10 |
| 1989-03-03 | 971 | 990 | 971 | 990 | 7,000 | 3,896.10 |
| 1989-03-02 | 960 | 960 | 960 | 960 | 6,000 | 3,778.04 |
| 1989-03-01 | 1,000 | 1,000 | 970 | 970 | 32,000 | 3,817.39 |
| 1989-02-28 | 1,060 | 1,060 | 1,050 | 1,050 | 4,000 | 4,132.23 |
| 1989-02-27 | 1,080 | 1,080 | 1,060 | 1,060 | 9,000 | 4,171.59 |
| 1989-02-23 | 1,100 | 1,120 | 1,100 | 1,120 | 18,000 | 4,407.71 |
| 1989-02-21 | 1,080 | 1,100 | 1,000 | 1,000 | 25,000 | 3,935.46 |
| 1989-02-17 | 1,040 | 1,040 | 998 | 1,000 | 8,000 | 3,935.46 |
| 1989-02-16 | 1,030 | 1,040 | 1,020 | 1,020 | 8,000 | 4,014.17 |
| 1989-02-15 | 1,060 | 1,060 | 1,040 | 1,040 | 5,000 | 4,092.88 |
| 1989-02-14 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 4,171.59 |
| 1989-02-13 | 1,060 | 1,060 | 1,060 | 1,060 | 7,000 | 4,171.59 |
| 1989-02-09 | 1,090 | 1,090 | 1,060 | 1,060 | 14,000 | 4,171.59 |
| 1989-02-08 | 1,100 | 1,100 | 1,090 | 1,090 | 7,000 | 4,289.65 |
| 1989-02-07 | 1,080 | 1,100 | 1,070 | 1,070 | 16,000 | 4,210.94 |
| 1989-02-06 | 1,070 | 1,110 | 1,060 | 1,060 | 20,000 | 4,171.59 |
| 1989-02-03 | 1,040 | 1,040 | 1,040 | 1,040 | 6,000 | 4,092.88 |
| 1989-02-02 | 1,030 | 1,050 | 1,030 | 1,030 | 5,000 | 4,053.52 |
| 1989-02-01 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 4,053.52 |
| 1989-01-31 | 1,100 | 1,100 | 1,090 | 1,090 | 4,000 | 4,289.65 |
| 1989-01-30 | 1,100 | 1,100 | 1,090 | 1,100 | 11,000 | 4,329 |
| 1989-01-28 | 1,110 | 1,110 | 1,100 | 1,100 | 14,000 | 4,329 |
| 1989-01-27 | 1,100 | 1,100 | 1,080 | 1,100 | 21,000 | 4,329 |
| 1989-01-24 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 3,935.46 |
| 1989-01-23 | 980 | 980 | 980 | 980 | 3,000 | 3,856.75 |
| 1989-01-20 | 960 | 980 | 960 | 975 | 6,000 | 3,837.07 |
| 1989-01-19 | 990 | 990 | 960 | 960 | 14,000 | 3,778.04 |
| 1989-01-17 | 930 | 930 | 927 | 930 | 21,000 | 3,659.98 |
| 1989-01-13 | 925 | 927 | 920 | 925 | 11,000 | 3,640.30 |
| 1989-01-12 | 925 | 925 | 920 | 923 | 6,000 | 3,632.43 |
| 1989-01-11 | 930 | 930 | 920 | 920 | 4,000 | 3,620.62 |
| 1989-01-10 | 969 | 969 | 969 | 969 | 1,000 | 3,813.46 |
| 1989-01-09 | 970 | 970 | 970 | 970 | 4,000 | 3,817.39 |
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
