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