4031 片倉コープアグリ(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-27 | 650 | 650 | 650 | 650 | 7,000 | 2,558.05 |
| 1990-12-26 | 650 | 650 | 650 | 650 | 4,000 | 2,558.05 |
| 1990-12-25 | 670 | 670 | 650 | 650 | 15,000 | 2,558.05 |
| 1990-12-20 | 670 | 670 | 670 | 670 | 2,000 | 2,636.76 |
| 1990-12-19 | 690 | 690 | 690 | 690 | 1,000 | 2,715.47 |
| 1990-12-18 | 710 | 710 | 700 | 700 | 4,000 | 2,754.82 |
| 1990-12-14 | 700 | 700 | 695 | 695 | 4,000 | 2,735.14 |
| 1990-12-06 | 650 | 651 | 650 | 651 | 8,000 | 2,561.98 |
| 1990-11-27 | 710 | 710 | 701 | 701 | 4,000 | 2,758.76 |
| 1990-11-22 | 710 | 710 | 710 | 710 | 2,000 | 2,794.18 |
| 1990-11-21 | 730 | 730 | 710 | 710 | 3,000 | 2,794.18 |
| 1990-11-20 | 730 | 730 | 730 | 730 | 14,000 | 2,872.88 |
| 1990-11-09 | 799 | 799 | 790 | 790 | 3,000 | 3,109.01 |
| 1990-11-08 | 790 | 800 | 781 | 800 | 8,000 | 3,148.37 |
| 1990-11-07 | 800 | 800 | 800 | 800 | 8,000 | 3,148.37 |
| 1990-11-06 | 810 | 810 | 810 | 810 | 3,000 | 3,187.72 |
| 1990-11-05 | 800 | 800 | 800 | 800 | 1,000 | 3,148.37 |
| 1990-11-01 | 832 | 832 | 829 | 830 | 9,000 | 3,266.43 |
| 1990-10-31 | 811 | 811 | 811 | 811 | 1,000 | 3,191.66 |
| 1990-10-26 | 777 | 777 | 777 | 777 | 2,000 | 3,057.85 |
| 1990-10-25 | 756 | 767 | 756 | 767 | 5,000 | 3,018.50 |
| 1990-10-23 | 740 | 741 | 740 | 741 | 2,000 | 2,916.17 |
| 1990-10-16 | 710 | 720 | 710 | 720 | 7,000 | 2,833.53 |
| 1990-10-15 | 680 | 680 | 680 | 680 | 1,000 | 2,676.11 |
| 1990-10-12 | 700 | 700 | 700 | 700 | 2,000 | 2,754.82 |
| 1990-10-09 | 720 | 720 | 700 | 710 | 7,000 | 2,794.18 |
| 1990-10-05 | 700 | 700 | 700 | 700 | 1,000 | 2,754.82 |
| 1990-10-04 | 709 | 710 | 700 | 700 | 4,000 | 2,754.82 |
| 1990-09-28 | 780 | 780 | 780 | 780 | 2,000 | 3,069.66 |
| 1990-09-27 | 800 | 800 | 800 | 800 | 1,000 | 3,148.37 |
| 1990-09-26 | 800 | 800 | 800 | 800 | 5,000 | 3,148.37 |
| 1990-09-20 | 780 | 780 | 780 | 780 | 5,000 | 3,069.66 |
| 1990-09-14 | 820 | 820 | 820 | 820 | 1,000 | 3,227.08 |
| 1990-09-13 | 831 | 831 | 830 | 830 | 5,000 | 3,266.43 |
| 1990-09-12 | 831 | 831 | 831 | 831 | 4,000 | 3,270.37 |
| 1990-08-31 | 889 | 889 | 889 | 889 | 1,000 | 3,498.62 |
| 1990-08-30 | 899 | 899 | 899 | 899 | 6,000 | 3,537.98 |
| 1990-08-28 | 890 | 920 | 890 | 920 | 10,000 | 3,620.62 |
| 1990-08-24 | 930 | 930 | 920 | 920 | 5,000 | 3,620.62 |
| 1990-08-20 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 3,935.46 |
| 1990-08-17 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 3,974.81 |
| 1990-08-16 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 3,974.81 |
| 1990-08-15 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 3,935.46 |
| 1990-08-06 | 1,060 | 1,060 | 1,060 | 1,060 | 5,000 | 4,171.59 |
| 1990-07-26 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 4,329 |
| 1990-07-24 | 1,100 | 1,100 | 1,090 | 1,090 | 5,000 | 4,289.65 |
| 1990-07-23 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 4,250.29 |
| 1990-07-20 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 4,486.42 |
| 1990-07-19 | 1,140 | 1,140 | 1,140 | 1,140 | 3,000 | 4,486.42 |
| 1990-07-18 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 4,329 |
| 1990-07-17 | 1,130 | 1,140 | 1,100 | 1,100 | 8,000 | 4,329 |
| 1990-07-16 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 4,407.71 |
| 1990-07-13 | 1,130 | 1,130 | 1,120 | 1,120 | 2,000 | 4,407.71 |
| 1990-07-12 | 1,120 | 1,140 | 1,100 | 1,140 | 6,000 | 4,486.42 |
| 1990-07-11 | 1,150 | 1,150 | 1,140 | 1,150 | 4,000 | 4,525.78 |
| 1990-07-10 | 1,190 | 1,190 | 1,170 | 1,170 | 13,000 | 4,604.49 |
| 1990-07-09 | 1,170 | 1,210 | 1,170 | 1,180 | 15,000 | 4,643.84 |
| 1990-07-06 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 | 4,525.78 |
| 1990-07-04 | 1,130 | 1,170 | 1,130 | 1,170 | 8,000 | 4,604.49 |
| 1990-06-28 | 1,090 | 1,090 | 1,090 | 1,090 | 7,000 | 4,289.65 |
| 1990-06-27 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 4,250.29 |
| 1990-06-26 | 1,100 | 1,100 | 1,090 | 1,100 | 3,000 | 4,329 |
| 1990-06-25 | 1,130 | 1,130 | 1,130 | 1,130 | 6,000 | 4,447.07 |
| 1990-06-22 | 1,090 | 1,160 | 1,090 | 1,160 | 15,000 | 4,565.13 |
| 1990-06-21 | 1,070 | 1,070 | 1,070 | 1,070 | 7,000 | 4,210.94 |
| 1990-06-20 | 1,090 | 1,090 | 1,060 | 1,060 | 5,000 | 4,171.59 |
| 1990-06-19 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 4,171.59 |
| 1990-06-18 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 4,171.59 |
| 1990-06-15 | 1,080 | 1,090 | 1,080 | 1,090 | 4,000 | 4,289.65 |
| 1990-06-13 | 1,090 | 1,090 | 1,060 | 1,060 | 4,000 | 4,171.59 |
| 1990-06-12 | 1,080 | 1,100 | 1,080 | 1,100 | 2,000 | 4,329 |
| 1990-06-11 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 4,171.59 |
| 1990-06-08 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 4,171.59 |
| 1990-06-07 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 4,132.23 |
| 1990-06-06 | 1,100 | 1,110 | 1,070 | 1,070 | 10,000 | 4,210.94 |
| 1990-06-05 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 4,250.29 |
| 1990-06-04 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 4,250.29 |
| 1990-06-01 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 4,329 |
| 1990-05-31 | 1,100 | 1,100 | 1,090 | 1,090 | 4,000 | 4,289.65 |
| 1990-05-30 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 4,329 |
| 1990-05-25 | 1,100 | 1,100 | 1,090 | 1,090 | 6,000 | 4,289.65 |
| 1990-05-24 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 4,289.65 |
| 1990-05-23 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 4,171.59 |
| 1990-05-22 | 1,080 | 1,080 | 1,080 | 1,080 | 5,000 | 4,250.29 |
| 1990-05-21 | 1,090 | 1,100 | 1,090 | 1,100 | 7,000 | 4,329 |
| 1990-05-18 | 1,100 | 1,100 | 1,090 | 1,100 | 8,000 | 4,329 |
| 1990-05-17 | 1,100 | 1,110 | 1,090 | 1,090 | 7,000 | 4,289.65 |
| 1990-05-16 | 1,120 | 1,120 | 1,100 | 1,110 | 13,000 | 4,368.36 |
| 1990-05-15 | 1,110 | 1,120 | 1,080 | 1,120 | 11,000 | 4,407.71 |
| 1990-05-14 | 1,120 | 1,120 | 1,100 | 1,100 | 16,000 | 4,329 |
| 1990-05-11 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 | 4,407.71 |
| 1990-05-10 | 1,080 | 1,100 | 1,070 | 1,100 | 15,000 | 4,329 |
| 1990-05-09 | 1,060 | 1,060 | 1,060 | 1,060 | 6,000 | 4,171.59 |
| 1990-05-08 | 1,080 | 1,080 | 1,060 | 1,060 | 6,000 | 4,171.59 |
| 1990-05-07 | 1,080 | 1,080 | 1,060 | 1,060 | 8,000 | 4,171.59 |
| 1990-05-02 | 1,060 | 1,060 | 1,060 | 1,060 | 4,000 | 4,171.59 |
| 1990-04-27 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 4,132.23 |
| 1990-04-26 | 1,000 | 1,050 | 1,000 | 1,050 | 3,000 | 4,132.23 |
| 1990-04-25 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 4,014.17 |
| 1990-04-18 | 970 | 970 | 970 | 970 | 8,000 | 3,817.39 |
| 1990-04-17 | 990 | 990 | 990 | 990 | 8,000 | 3,896.10 |
| 1990-04-16 | 1,050 | 1,050 | 1,020 | 1,020 | 8,000 | 4,014.17 |
| 1990-04-13 | 1,070 | 1,070 | 1,070 | 1,070 | 8,000 | 4,210.94 |
| 1990-04-12 | 986 | 986 | 986 | 986 | 8,000 | 3,880.36 |
| 1990-04-11 | 956 | 956 | 956 | 956 | 3,000 | 3,762.30 |
| 1990-04-10 | 936 | 936 | 936 | 936 | 5,000 | 3,683.59 |
| 1990-04-06 | 839 | 844 | 834 | 836 | 19,000 | 3,290.04 |
| 1990-04-04 | 950 | 950 | 919 | 919 | 13,000 | 3,616.69 |
| 1990-04-03 | 980 | 980 | 960 | 960 | 7,000 | 3,778.04 |
| 1990-03-30 | 1,080 | 1,080 | 1,080 | 1,080 | 5,000 | 4,250.29 |
| 1990-03-29 | 1,080 | 1,080 | 1,070 | 1,070 | 2,000 | 4,210.94 |
| 1990-03-28 | 1,090 | 1,090 | 1,070 | 1,070 | 7,000 | 4,210.94 |
| 1990-03-27 | 1,090 | 1,090 | 1,010 | 1,010 | 32,000 | 3,974.81 |
| 1990-03-26 | 1,100 | 1,100 | 1,090 | 1,090 | 15,000 | 4,289.65 |
| 1990-03-23 | 1,070 | 1,070 | 1,070 | 1,070 | 6,000 | 4,210.94 |
| 1990-03-22 | 1,130 | 1,130 | 1,050 | 1,050 | 13,000 | 4,132.23 |
| 1990-03-20 | 1,190 | 1,190 | 1,160 | 1,160 | 12,000 | 4,565.13 |
| 1990-03-19 | 1,280 | 1,280 | 1,270 | 1,270 | 3,000 | 4,998.03 |
| 1990-03-16 | 1,280 | 1,280 | 1,270 | 1,270 | 2,000 | 4,998.03 |
| 1990-03-15 | 1,290 | 1,300 | 1,280 | 1,280 | 9,000 | 5,037.39 |
| 1990-03-14 | 1,300 | 1,300 | 1,280 | 1,300 | 9,000 | 5,116.10 |
| 1990-03-13 | 1,300 | 1,300 | 1,280 | 1,280 | 24,000 | 5,037.39 |
| 1990-03-12 | 1,300 | 1,330 | 1,300 | 1,300 | 31,000 | 5,116.10 |
| 1990-03-09 | 1,290 | 1,300 | 1,290 | 1,300 | 9,000 | 5,116.10 |
| 1990-03-08 | 1,230 | 1,250 | 1,220 | 1,250 | 9,000 | 4,919.32 |
| 1990-03-07 | 1,220 | 1,230 | 1,220 | 1,220 | 5,000 | 4,801.26 |
| 1990-03-06 | 1,220 | 1,220 | 1,200 | 1,210 | 8,000 | 4,761.90 |
| 1990-03-05 | 1,210 | 1,210 | 1,200 | 1,200 | 4,000 | 4,722.55 |
| 1990-03-02 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 4,722.55 |
| 1990-03-01 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 4,722.55 |
| 1990-02-28 | 1,190 | 1,190 | 1,180 | 1,180 | 5,000 | 4,643.84 |
| 1990-02-27 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 | 4,565.13 |
| 1990-02-26 | 1,260 | 1,260 | 1,180 | 1,180 | 12,000 | 4,643.84 |
| 1990-02-23 | 1,280 | 1,300 | 1,270 | 1,270 | 17,000 | 4,998.03 |
| 1990-02-22 | 1,260 | 1,280 | 1,260 | 1,280 | 11,000 | 5,037.39 |
| 1990-02-21 | 1,310 | 1,310 | 1,290 | 1,290 | 3,000 | 5,076.74 |
| 1990-02-20 | 1,340 | 1,340 | 1,310 | 1,310 | 10,000 | 5,155.45 |
| 1990-02-19 | 1,300 | 1,320 | 1,300 | 1,320 | 10,000 | 5,194.81 |
| 1990-02-16 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 | 4,958.68 |
| 1990-02-15 | 1,300 | 1,300 | 1,280 | 1,280 | 8,000 | 5,037.39 |
| 1990-02-14 | 1,370 | 1,370 | 1,320 | 1,320 | 22,000 | 5,194.81 |
| 1990-02-13 | 1,400 | 1,400 | 1,350 | 1,360 | 37,000 | 5,352.22 |
| 1990-02-09 | 1,290 | 1,400 | 1,290 | 1,350 | 88,000 | 5,312.87 |
| 1990-02-08 | 1,250 | 1,280 | 1,250 | 1,280 | 17,000 | 5,037.39 |
| 1990-02-07 | 1,210 | 1,250 | 1,210 | 1,240 | 27,000 | 4,879.97 |
| 1990-02-06 | 1,190 | 1,210 | 1,190 | 1,200 | 12,000 | 4,722.55 |
| 1990-02-05 | 1,200 | 1,200 | 1,200 | 1,200 | 6,000 | 4,722.55 |
| 1990-02-02 | 1,200 | 1,200 | 1,180 | 1,180 | 15,000 | 4,643.84 |
| 1990-01-31 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 4,722.55 |
| 1990-01-30 | 1,220 | 1,220 | 1,170 | 1,170 | 8,000 | 4,604.49 |
| 1990-01-29 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 4,801.26 |
| 1990-01-25 | 1,210 | 1,230 | 1,210 | 1,230 | 2,000 | 4,840.61 |
| 1990-01-24 | 1,170 | 1,170 | 1,150 | 1,150 | 3,000 | 4,525.78 |
| 1990-01-23 | 1,180 | 1,180 | 1,150 | 1,150 | 5,000 | 4,525.78 |
| 1990-01-22 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 4,722.55 |
| 1990-01-19 | 1,220 | 1,230 | 1,220 | 1,230 | 4,000 | 4,840.61 |
| 1990-01-18 | 1,270 | 1,270 | 1,250 | 1,250 | 7,000 | 4,919.32 |
| 1990-01-17 | 1,250 | 1,280 | 1,250 | 1,270 | 17,000 | 4,998.03 |
| 1990-01-16 | 1,140 | 1,140 | 1,140 | 1,140 | 3,000 | 4,486.42 |
| 1990-01-11 | 1,130 | 1,130 | 1,130 | 1,130 | 17,000 | 4,447.07 |
| 1990-01-10 | 1,130 | 1,130 | 1,120 | 1,120 | 5,000 | 4,407.71 |
| 1990-01-09 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 4,447.07 |
| 1990-01-08 | 1,150 | 1,150 | 1,120 | 1,120 | 5,000 | 4,407.71 |
| 1990-01-05 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 4,525.78 |
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
