4031 片倉コープアグリ(株) の時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-28	698	698	698	698	6,000	2,746.95
1992-12-25	698	698	698	698	6,000	2,746.95
1992-12-22	698	698	698	698	10,000	2,746.95
1992-12-21	696	698	694	698	13,000	2,746.95
1992-12-18	698	698	695	697	20,000	2,743.01
1992-12-17	685	699	685	699	10,000	2,750.89
1992-12-16	675	675	675	675	1,000	2,656.43
1992-12-14	675	675	675	675	1,000	2,656.43
1992-12-11	675	675	674	675	30,000	2,656.43
1992-12-10	675	675	675	675	21,000	2,656.43
1992-12-08	665	665	665	665	10,000	2,617.08
1992-12-07	675	675	675	675	24,000	2,656.43
1992-12-04	655	675	655	675	12,000	2,656.43
1992-12-03	645	645	645	645	7,000	2,538.37
1992-12-02	640	640	640	640	4,000	2,518.69
1992-12-01	640	640	640	640	3,000	2,518.69
1992-11-27	630	630	610	610	6,000	2,400.63
1992-11-26	630	630	630	630	3,000	2,479.34
1992-11-24	604	604	604	604	2,000	2,377.02
1992-11-17	600	600	600	600	2,000	2,361.28
1992-11-16	600	600	600	600	2,000	2,361.28
1992-11-12	600	600	600	600	2,000	2,361.28
1992-11-11	610	610	610	610	1,000	2,400.63
1992-11-10	610	610	610	610	2,000	2,400.63
1992-11-05	626	626	620	620	5,000	2,439.98
1992-11-04	625	625	625	625	5,000	2,459.66
1992-11-02	625	625	625	625	2,000	2,459.66
1992-10-30	628	628	628	628	2,000	2,471.47
1992-10-29	628	628	628	628	1,000	2,471.47
1992-10-28	621	627	621	627	8,000	2,467.53
1992-10-27	625	625	625	625	1,000	2,459.66
1992-10-26	625	625	625	625	3,000	2,459.66
1992-10-23	630	630	625	625	8,000	2,459.66
1992-10-22	620	620	620	620	4,000	2,439.98
1992-10-20	630	630	630	630	1,000	2,479.34
1992-10-19	640	640	640	640	1,000	2,518.69
1992-10-16	630	630	630	630	14,000	2,479.34
1992-10-15	620	630	620	630	3,000	2,479.34
1992-10-14	620	620	619	620	4,000	2,439.98
1992-10-13	610	610	610	610	1,000	2,400.63
1992-10-09	600	610	600	610	5,000	2,400.63
1992-10-07	615	615	610	610	3,000	2,400.63
1992-09-29	635	635	635	635	3,000	2,499.02
1992-09-25	645	645	645	645	6,000	2,538.37
1992-09-21	640	640	640	640	2,000	2,518.69
1992-09-16	640	640	640	640	1,000	2,518.69
1992-09-14	641	641	641	641	3,000	2,522.63
1992-09-09	645	645	645	645	3,000	2,538.37
1992-09-02	650	650	640	640	2,000	2,518.69
1992-09-01	650	650	650	650	1,000	2,558.05
1992-08-31	635	640	635	640	5,000	2,518.69
1992-08-24	555	560	555	555	3,000	2,184.18
1992-08-21	560	560	555	555	3,000	2,184.18
1992-08-18	560	560	560	560	1,000	2,203.86
1992-08-17	560	560	560	560	1,000	2,203.86
1992-08-14	565	565	565	565	1,000	2,223.53
1992-08-13	570	570	570	570	1,000	2,243.21
1992-08-12	565	570	565	570	3,000	2,243.21
1992-08-10	580	580	575	575	4,000	2,262.89
1992-08-07	590	590	590	590	2,000	2,321.92
1992-08-06	600	600	590	590	11,000	2,321.92
1992-08-05	590	590	590	590	2,000	2,321.92
1992-08-04	600	600	600	600	3,000	2,361.28
1992-07-31	600	600	600	600	10,000	2,361.28
1992-07-29	591	595	591	595	7,000	2,341.60
1992-07-28	600	600	600	600	2,000	2,361.28
1992-07-27	610	610	610	610	2,000	2,400.63
1992-07-24	620	620	610	610	10,000	2,400.63
1992-07-23	600	610	600	610	7,000	2,400.63
1992-07-20	610	610	610	610	2,000	2,400.63
1992-07-17	610	610	610	610	1,000	2,400.63
1992-07-15	620	620	620	620	3,000	2,439.98
1992-07-14	620	620	620	620	1,000	2,439.98
1992-07-13	620	620	620	620	1,000	2,439.98
1992-07-07	630	630	630	630	2,000	2,479.34
1992-07-06	630	630	630	630	1,000	2,479.34
1992-06-26	650	650	650	650	2,000	2,558.05
1992-06-25	651	651	650	650	15,000	2,558.05
1992-06-18	609	610	609	610	3,000	2,400.63
1992-06-17	620	620	620	620	1,000	2,439.98
1992-06-16	629	629	629	629	1,000	2,475.40
1992-06-15	649	649	649	649	2,000	2,554.11
1992-06-12	659	659	659	659	2,000	2,593.47
1992-06-11	659	659	659	659	4,000	2,593.47
1992-06-10	655	662	655	662	67,000	2,605.27
1992-06-08	654	654	654	654	2,000	2,573.79
1992-06-02	655	655	655	655	1,000	2,577.73
1992-06-01	655	655	655	655	3,000	2,577.73
1992-05-29	640	648	640	648	3,000	2,550.18
1992-05-27	630	640	630	640	3,000	2,518.69
1992-05-26	630	640	630	640	2,000	2,518.69
1992-05-25	618	618	618	618	3,000	2,432.11
1992-05-20	600	608	600	608	4,000	2,392.76
1992-05-18	610	610	610	610	1,000	2,400.63
1992-05-14	600	600	600	600	1,000	2,361.28
1992-05-13	600	600	600	600	11,000	2,361.28
1992-05-11	570	570	570	570	2,000	2,243.21
1992-05-07	580	580	580	580	1,000	2,282.57
1992-05-06	590	590	590	590	1,000	2,321.92
1992-05-01	580	580	580	580	1,000	2,282.57
1992-04-30	585	585	580	580	5,000	2,282.57
1992-04-27	585	585	585	585	1,000	2,302.24
1992-04-24	599	599	595	595	8,000	2,341.60
1992-04-20	600	600	600	600	1,000	2,361.28
1992-04-17	583	583	583	583	2,000	2,294.37
1992-04-15	573	573	573	573	1,000	2,255.02
1992-04-14	583	583	583	583	2,000	2,294.37
1992-04-13	575	575	573	573	4,000	2,255.02
1992-04-10	575	575	575	575	2,000	2,262.89
1992-04-09	590	590	585	585	4,000	2,302.24
1992-04-08	610	610	600	600	16,000	2,361.28
1992-04-07	620	630	620	620	17,000	2,439.98
1992-04-06	625	630	625	630	12,000	2,479.34
1992-04-03	625	625	625	625	5,000	2,459.66
1992-03-25	660	660	660	660	4,000	2,597.40
1992-03-24	660	660	650	650	4,000	2,558.05
1992-03-23	655	655	655	655	6,000	2,577.73
1992-03-19	650	650	650	650	4,000	2,558.05
1992-03-18	650	660	650	660	8,000	2,597.40
1992-03-17	645	660	645	660	5,000	2,597.40
1992-03-16	645	645	645	645	1,000	2,538.37
1992-03-13	645	645	645	645	5,000	2,538.37
1992-03-11	615	617	615	617	2,000	2,428.18
1992-03-09	615	615	615	615	2,000	2,420.31
1992-03-06	600	610	600	610	3,000	2,400.63
1992-03-04	630	630	610	610	2,000	2,400.63
1992-02-28	641	641	641	641	1,000	2,522.63
1992-02-25	661	661	661	661	6,000	2,601.34
1992-02-14	660	660	660	660	10,000	2,597.40
1992-02-07	650	650	650	650	4,000	2,558.05
1992-01-28	660	660	660	660	3,000	2,597.40
1992-01-27	660	665	660	660	7,000	2,597.40
1992-01-24	680	680	680	680	5,000	2,676.11
1992-01-23	660	660	660	660	7,000	2,597.40
1992-01-22	660	660	660	660	9,000	2,597.40
1992-01-21	660	660	660	660	6,000	2,597.40
1992-01-20	660	660	660	660	1,000	2,597.40
1992-01-17	673	673	673	673	6,000	2,648.56
1992-01-16	680	680	680	680	23,000	2,676.11
1992-01-14	688	690	678	690	72,000	2,715.47
1992-01-13	689	690	689	690	35,000	2,715.47
1992-01-10	690	690	690	690	5,000	2,715.47
1992-01-07	660	660	660	660	1,000	2,597.40

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