4031 片倉コープアグリ(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-25 | 690 | 690 | 680 | 680 | 6,000 | 2,676.11 |
| 1991-12-24 | 690 | 690 | 685 | 687 | 11,000 | 2,703.66 |
| 1991-12-20 | 680 | 685 | 680 | 680 | 6,000 | 2,676.11 |
| 1991-12-19 | 678 | 690 | 678 | 690 | 32,000 | 2,715.47 |
| 1991-12-18 | 660 | 680 | 660 | 680 | 20,000 | 2,676.11 |
| 1991-12-17 | 661 | 665 | 660 | 665 | 5,000 | 2,617.08 |
| 1991-12-16 | 655 | 660 | 655 | 660 | 5,000 | 2,597.40 |
| 1991-12-13 | 650 | 650 | 650 | 650 | 10,000 | 2,558.05 |
| 1991-12-12 | 659 | 659 | 659 | 659 | 10,000 | 2,593.47 |
| 1991-12-11 | 660 | 660 | 660 | 660 | 3,000 | 2,597.40 |
| 1991-12-10 | 660 | 660 | 660 | 660 | 3,000 | 2,597.40 |
| 1991-12-09 | 660 | 660 | 660 | 660 | 2,000 | 2,597.40 |
| 1991-12-06 | 645 | 655 | 645 | 655 | 5,000 | 2,577.73 |
| 1991-12-05 | 640 | 660 | 640 | 660 | 29,000 | 2,597.40 |
| 1991-12-04 | 638 | 640 | 638 | 640 | 17,000 | 2,518.69 |
| 1991-12-03 | 628 | 638 | 628 | 638 | 8,000 | 2,510.82 |
| 1991-12-02 | 638 | 638 | 638 | 638 | 17,000 | 2,510.82 |
| 1991-11-27 | 658 | 658 | 658 | 658 | 3,000 | 2,589.53 |
| 1991-11-26 | 650 | 659 | 650 | 659 | 7,000 | 2,593.47 |
| 1991-11-25 | 660 | 660 | 660 | 660 | 3,000 | 2,597.40 |
| 1991-11-21 | 644 | 660 | 644 | 660 | 3,000 | 2,597.40 |
| 1991-11-20 | 640 | 640 | 640 | 640 | 2,000 | 2,518.69 |
| 1991-11-19 | 644 | 644 | 643 | 643 | 3,000 | 2,530.50 |
| 1991-11-13 | 682 | 684 | 682 | 684 | 9,000 | 2,691.85 |
| 1991-11-12 | 684 | 684 | 676 | 676 | 4,000 | 2,660.37 |
| 1991-11-11 | 682 | 687 | 682 | 687 | 13,000 | 2,703.66 |
| 1991-11-08 | 687 | 687 | 682 | 687 | 20,000 | 2,703.66 |
| 1991-11-07 | 687 | 689 | 682 | 689 | 23,000 | 2,711.53 |
| 1991-11-06 | 682 | 689 | 682 | 689 | 12,000 | 2,711.53 |
| 1991-11-05 | 690 | 690 | 682 | 682 | 18,000 | 2,683.98 |
| 1991-11-01 | 684 | 685 | 684 | 685 | 16,000 | 2,695.79 |
| 1991-10-31 | 684 | 684 | 684 | 684 | 12,000 | 2,691.85 |
| 1991-10-30 | 679 | 685 | 679 | 685 | 24,000 | 2,695.79 |
| 1991-10-29 | 679 | 690 | 673 | 673 | 28,000 | 2,648.56 |
| 1991-10-28 | 685 | 690 | 671 | 671 | 26,000 | 2,640.69 |
| 1991-10-25 | 686 | 695 | 683 | 690 | 48,000 | 2,715.47 |
| 1991-10-24 | 700 | 704 | 686 | 686 | 74,000 | 2,699.72 |
| 1991-10-23 | 661 | 720 | 660 | 720 | 143,000 | 2,833.53 |
| 1991-10-22 | 660 | 660 | 660 | 660 | 2,000 | 2,597.40 |
| 1991-10-21 | 660 | 660 | 655 | 655 | 13,000 | 2,577.73 |
| 1991-10-18 | 660 | 660 | 660 | 660 | 6,000 | 2,597.40 |
| 1991-10-17 | 660 | 670 | 650 | 660 | 21,000 | 2,597.40 |
| 1991-10-16 | 660 | 660 | 660 | 660 | 13,000 | 2,597.40 |
| 1991-10-15 | 650 | 660 | 650 | 660 | 3,000 | 2,597.40 |
| 1991-10-11 | 668 | 668 | 660 | 660 | 7,000 | 2,597.40 |
| 1991-10-09 | 670 | 670 | 670 | 670 | 4,000 | 2,636.76 |
| 1991-10-07 | 680 | 680 | 680 | 680 | 2,000 | 2,676.11 |
| 1991-10-04 | 689 | 689 | 680 | 680 | 4,000 | 2,676.11 |
| 1991-10-03 | 690 | 690 | 690 | 690 | 10,000 | 2,715.47 |
| 1991-10-02 | 669 | 690 | 669 | 690 | 25,000 | 2,715.47 |
| 1991-10-01 | 669 | 669 | 669 | 669 | 21,000 | 2,632.82 |
| 1991-09-30 | 670 | 670 | 670 | 670 | 1,000 | 2,636.76 |
| 1991-09-27 | 670 | 670 | 670 | 670 | 2,000 | 2,636.76 |
| 1991-09-26 | 669 | 669 | 669 | 669 | 3,000 | 2,632.82 |
| 1991-09-25 | 670 | 670 | 670 | 670 | 11,000 | 2,636.76 |
| 1991-09-24 | 690 | 690 | 690 | 690 | 7,000 | 2,715.47 |
| 1991-09-19 | 660 | 660 | 660 | 660 | 2,000 | 2,597.40 |
| 1991-09-17 | 640 | 640 | 640 | 640 | 2,000 | 2,518.69 |
| 1991-09-12 | 680 | 680 | 680 | 680 | 1,000 | 2,676.11 |
| 1991-09-11 | 682 | 682 | 682 | 682 | 1,000 | 2,683.98 |
| 1991-09-10 | 690 | 690 | 682 | 682 | 2,000 | 2,683.98 |
| 1991-09-09 | 700 | 700 | 700 | 700 | 4,000 | 2,754.82 |
| 1991-09-06 | 690 | 690 | 680 | 690 | 12,000 | 2,715.47 |
| 1991-09-05 | 690 | 690 | 680 | 680 | 3,000 | 2,676.11 |
| 1991-09-04 | 690 | 690 | 680 | 680 | 8,000 | 2,676.11 |
| 1991-09-03 | 648 | 660 | 648 | 660 | 9,000 | 2,597.40 |
| 1991-08-30 | 648 | 648 | 648 | 648 | 1,000 | 2,550.18 |
| 1991-08-29 | 630 | 630 | 630 | 630 | 1,000 | 2,479.34 |
| 1991-08-28 | 650 | 650 | 630 | 630 | 3,000 | 2,479.34 |
| 1991-08-27 | 650 | 650 | 650 | 650 | 6,000 | 2,558.05 |
| 1991-08-26 | 650 | 650 | 650 | 650 | 8,000 | 2,558.05 |
| 1991-08-21 | 630 | 630 | 630 | 630 | 1,000 | 2,479.34 |
| 1991-08-19 | 660 | 660 | 660 | 660 | 1,000 | 2,597.40 |
| 1991-08-16 | 670 | 670 | 670 | 670 | 2,000 | 2,636.76 |
| 1991-08-15 | 670 | 670 | 670 | 670 | 1,000 | 2,636.76 |
| 1991-08-14 | 660 | 660 | 660 | 660 | 1,000 | 2,597.40 |
| 1991-08-13 | 660 | 660 | 660 | 660 | 2,000 | 2,597.40 |
| 1991-08-12 | 670 | 670 | 670 | 670 | 1,000 | 2,636.76 |
| 1991-08-07 | 698 | 698 | 670 | 670 | 3,000 | 2,636.76 |
| 1991-08-06 | 698 | 698 | 698 | 698 | 1,000 | 2,746.95 |
| 1991-08-05 | 680 | 680 | 680 | 680 | 2,000 | 2,676.11 |
| 1991-08-02 | 700 | 700 | 700 | 700 | 5,000 | 2,754.82 |
| 1991-08-01 | 690 | 690 | 690 | 690 | 1,000 | 2,715.47 |
| 1991-07-31 | 690 | 690 | 690 | 690 | 2,000 | 2,715.47 |
| 1991-07-30 | 685 | 685 | 685 | 685 | 6,000 | 2,695.79 |
| 1991-07-29 | 680 | 680 | 680 | 680 | 8,000 | 2,676.11 |
| 1991-07-26 | 670 | 680 | 670 | 680 | 7,000 | 2,676.11 |
| 1991-07-25 | 665 | 665 | 660 | 660 | 9,000 | 2,597.40 |
| 1991-07-24 | 670 | 670 | 665 | 665 | 8,000 | 2,617.08 |
| 1991-07-23 | 698 | 700 | 690 | 690 | 4,000 | 2,715.47 |
| 1991-07-22 | 698 | 698 | 697 | 697 | 3,000 | 2,743.01 |
| 1991-07-19 | 694 | 694 | 694 | 694 | 1,000 | 2,731.21 |
| 1991-07-17 | 700 | 700 | 700 | 700 | 2,000 | 2,754.82 |
| 1991-07-16 | 695 | 695 | 695 | 695 | 3,000 | 2,735.14 |
| 1991-07-05 | 745 | 745 | 745 | 745 | 11,000 | 2,931.92 |
| 1991-07-01 | 745 | 745 | 745 | 745 | 2,000 | 2,931.92 |
| 1991-06-28 | 730 | 730 | 729 | 729 | 3,000 | 2,868.95 |
| 1991-06-27 | 736 | 736 | 736 | 736 | 1,000 | 2,896.50 |
| 1991-06-26 | 710 | 711 | 710 | 711 | 2,000 | 2,798.11 |
| 1991-06-25 | 710 | 710 | 710 | 710 | 6,000 | 2,794.18 |
| 1991-06-24 | 701 | 710 | 701 | 710 | 5,000 | 2,794.18 |
| 1991-06-19 | 702 | 702 | 702 | 702 | 2,000 | 2,762.69 |
| 1991-06-18 | 702 | 702 | 702 | 702 | 2,000 | 2,762.69 |
| 1991-06-17 | 735 | 735 | 721 | 721 | 6,000 | 2,837.47 |
| 1991-06-14 | 735 | 735 | 735 | 735 | 1,000 | 2,892.56 |
| 1991-06-13 | 740 | 740 | 740 | 740 | 1,000 | 2,912.24 |
| 1991-06-12 | 750 | 750 | 749 | 749 | 2,000 | 2,947.66 |
| 1991-06-11 | 760 | 760 | 750 | 750 | 6,000 | 2,951.59 |
| 1991-06-10 | 768 | 768 | 760 | 760 | 2,000 | 2,990.95 |
| 1991-06-07 | 760 | 768 | 760 | 768 | 7,000 | 3,022.43 |
| 1991-06-06 | 758 | 770 | 758 | 770 | 5,000 | 3,030.30 |
| 1991-06-05 | 758 | 758 | 758 | 758 | 1,000 | 2,983.08 |
| 1991-06-04 | 730 | 735 | 720 | 735 | 6,000 | 2,892.56 |
| 1991-06-03 | 720 | 720 | 720 | 720 | 5,000 | 2,833.53 |
| 1991-05-30 | 710 | 710 | 710 | 710 | 1,000 | 2,794.18 |
| 1991-05-29 | 699 | 700 | 699 | 700 | 3,000 | 2,754.82 |
| 1991-05-28 | 703 | 703 | 695 | 702 | 4,000 | 2,762.69 |
| 1991-05-24 | 720 | 720 | 710 | 720 | 7,000 | 2,833.53 |
| 1991-05-23 | 720 | 720 | 720 | 720 | 2,000 | 2,833.53 |
| 1991-05-22 | 720 | 720 | 715 | 715 | 2,000 | 2,813.85 |
| 1991-05-21 | 720 | 720 | 720 | 720 | 12,000 | 2,833.53 |
| 1991-05-16 | 774 | 774 | 774 | 774 | 1,000 | 3,046.04 |
| 1991-05-15 | 760 | 775 | 760 | 775 | 10,000 | 3,049.98 |
| 1991-05-14 | 769 | 769 | 769 | 769 | 1,000 | 3,026.37 |
| 1991-05-10 | 778 | 778 | 775 | 775 | 2,000 | 3,049.98 |
| 1991-05-09 | 779 | 779 | 779 | 779 | 1,000 | 3,065.72 |
| 1991-05-08 | 753 | 779 | 753 | 779 | 3,000 | 3,065.72 |
| 1991-05-07 | 754 | 754 | 754 | 754 | 3,000 | 2,967.34 |
| 1991-05-02 | 723 | 723 | 723 | 723 | 7,000 | 2,845.34 |
| 1991-04-26 | 789 | 789 | 789 | 789 | 1,000 | 3,105.08 |
| 1991-04-25 | 795 | 795 | 795 | 795 | 4,000 | 3,128.69 |
| 1991-04-17 | 798 | 799 | 793 | 795 | 5,000 | 3,128.69 |
| 1991-04-16 | 799 | 800 | 799 | 800 | 2,000 | 3,148.37 |
| 1991-04-15 | 800 | 800 | 800 | 800 | 4,000 | 3,148.37 |
| 1991-04-12 | 789 | 800 | 789 | 800 | 7,000 | 3,148.37 |
| 1991-04-11 | 770 | 770 | 770 | 770 | 3,000 | 3,030.30 |
| 1991-04-10 | 740 | 741 | 740 | 741 | 4,000 | 2,916.17 |
| 1991-04-09 | 740 | 744 | 740 | 740 | 7,000 | 2,912.24 |
| 1991-04-08 | 735 | 735 | 735 | 735 | 1,000 | 2,892.56 |
| 1991-03-27 | 730 | 730 | 730 | 730 | 2,000 | 2,872.88 |
| 1991-03-26 | 770 | 770 | 759 | 759 | 4,000 | 2,987.01 |
| 1991-03-22 | 735 | 735 | 735 | 735 | 1,000 | 2,892.56 |
| 1991-03-20 | 730 | 735 | 730 | 735 | 7,000 | 2,892.56 |
| 1991-03-19 | 730 | 735 | 730 | 730 | 5,000 | 2,872.88 |
| 1991-03-18 | 726 | 735 | 726 | 735 | 7,000 | 2,892.56 |
| 1991-03-15 | 735 | 735 | 735 | 735 | 1,000 | 2,892.56 |
| 1991-03-12 | 725 | 725 | 725 | 725 | 6,000 | 2,853.21 |
| 1991-03-11 | 725 | 725 | 725 | 725 | 3,000 | 2,853.21 |
| 1991-03-08 | 699 | 699 | 699 | 699 | 1,000 | 2,750.89 |
| 1991-03-06 | 689 | 689 | 679 | 679 | 6,000 | 2,672.18 |
| 1991-03-05 | 700 | 700 | 700 | 700 | 2,000 | 2,754.82 |
| 1991-03-01 | 700 | 700 | 700 | 700 | 2,000 | 2,754.82 |
| 1991-02-28 | 703 | 720 | 703 | 720 | 3,000 | 2,833.53 |
| 1991-02-27 | 701 | 701 | 700 | 700 | 7,000 | 2,754.82 |
| 1991-02-26 | 705 | 725 | 705 | 725 | 3,000 | 2,853.21 |
| 1991-02-25 | 706 | 706 | 706 | 706 | 1,000 | 2,778.43 |
| 1991-02-22 | 718 | 718 | 700 | 700 | 3,000 | 2,754.82 |
| 1991-02-21 | 709 | 719 | 709 | 719 | 8,000 | 2,829.59 |
| 1991-02-20 | 700 | 700 | 699 | 699 | 17,000 | 2,750.89 |
| 1991-02-19 | 710 | 720 | 690 | 690 | 13,000 | 2,715.47 |
| 1991-02-18 | 700 | 700 | 690 | 690 | 11,000 | 2,715.47 |
| 1991-02-15 | 671 | 671 | 670 | 670 | 2,000 | 2,636.76 |
| 1991-02-14 | 638 | 658 | 638 | 658 | 3,000 | 2,589.53 |
| 1991-02-13 | 629 | 635 | 629 | 630 | 3,000 | 2,479.34 |
| 1991-02-12 | 627 | 630 | 627 | 630 | 6,000 | 2,479.34 |
| 1991-02-08 | 580 | 609 | 580 | 607 | 10,000 | 2,388.82 |
| 1991-02-06 | 571 | 580 | 571 | 580 | 9,000 | 2,282.57 |
| 1991-02-05 | 566 | 566 | 560 | 560 | 3,000 | 2,203.86 |
| 1991-02-04 | 570 | 575 | 570 | 575 | 4,000 | 2,262.89 |
| 1991-02-01 | 570 | 570 | 570 | 570 | 1,000 | 2,243.21 |
| 1991-01-30 | 581 | 581 | 581 | 581 | 1,000 | 2,286.50 |
| 1991-01-29 | 581 | 581 | 580 | 580 | 8,000 | 2,282.57 |
| 1991-01-25 | 551 | 556 | 550 | 550 | 218,000 | 2,164.50 |
| 1991-01-24 | 550 | 550 | 549 | 549 | 205,000 | 2,160.57 |
| 1991-01-23 | 560 | 560 | 560 | 560 | 3,000 | 2,203.86 |
| 1991-01-22 | 560 | 560 | 560 | 560 | 4,000 | 2,203.86 |
| 1991-01-18 | 560 | 565 | 560 | 565 | 10,000 | 2,223.53 |
| 1991-01-17 | 570 | 570 | 570 | 570 | 4,000 | 2,243.21 |
| 1991-01-16 | 580 | 580 | 580 | 580 | 5,000 | 2,282.57 |
| 1991-01-14 | 590 | 591 | 590 | 590 | 12,000 | 2,321.92 |
| 1991-01-09 | 600 | 600 | 600 | 600 | 1,000 | 2,361.28 |
| 1991-01-04 | 637 | 637 | 630 | 630 | 9,000 | 2,479.34 |
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
