4031 片倉コープアグリ(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 1,050 | 1,070 | 1,050 | 1,070 | 6,000 | 4,632.03 |
| 1993-12-29 | 1,010 | 1,070 | 1,010 | 1,030 | 31,000 | 4,458.87 |
| 1993-12-28 | 990 | 1,010 | 990 | 1,010 | 10,000 | 4,372.29 |
| 1993-12-27 | 1,030 | 1,030 | 990 | 990 | 24,000 | 4,285.71 |
| 1993-12-24 | 1,040 | 1,040 | 1,010 | 1,030 | 45,000 | 4,458.87 |
| 1993-12-22 | 1,070 | 1,080 | 1,040 | 1,040 | 31,000 | 4,502.16 |
| 1993-12-21 | 1,030 | 1,100 | 1,020 | 1,060 | 84,000 | 4,588.74 |
| 1993-12-20 | 1,070 | 1,070 | 1,000 | 1,040 | 41,000 | 4,502.16 |
| 1993-12-17 | 1,020 | 1,050 | 1,020 | 1,050 | 56,000 | 4,545.45 |
| 1993-12-16 | 940 | 998 | 940 | 998 | 37,000 | 4,320.35 |
| 1993-12-15 | 948 | 953 | 948 | 948 | 12,000 | 4,103.90 |
| 1993-12-14 | 960 | 960 | 945 | 948 | 13,000 | 4,103.90 |
| 1993-12-13 | 949 | 950 | 945 | 945 | 14,000 | 4,090.91 |
| 1993-12-10 | 931 | 931 | 923 | 925 | 21,000 | 4,004.33 |
| 1993-12-09 | 884 | 923 | 884 | 923 | 8,000 | 3,995.67 |
| 1993-12-08 | 880 | 890 | 880 | 880 | 4,000 | 3,809.52 |
| 1993-12-07 | 891 | 891 | 890 | 890 | 19,000 | 3,852.81 |
| 1993-12-06 | 885 | 885 | 865 | 870 | 13,000 | 3,766.23 |
| 1993-12-03 | 871 | 875 | 871 | 875 | 12,000 | 3,787.88 |
| 1993-12-01 | 811 | 812 | 811 | 811 | 4,000 | 3,510.82 |
| 1993-11-30 | 801 | 801 | 801 | 801 | 3,000 | 3,467.53 |
| 1993-11-29 | 845 | 845 | 801 | 801 | 28,000 | 3,467.53 |
| 1993-11-26 | 860 | 860 | 845 | 845 | 14,000 | 3,658.01 |
| 1993-11-25 | 865 | 875 | 840 | 875 | 15,000 | 3,787.88 |
| 1993-11-24 | 864 | 866 | 855 | 865 | 18,000 | 3,744.59 |
| 1993-11-22 | 885 | 885 | 865 | 865 | 15,000 | 3,744.59 |
| 1993-11-19 | 903 | 904 | 885 | 885 | 9,000 | 3,831.17 |
| 1993-11-18 | 870 | 885 | 870 | 885 | 16,000 | 3,831.17 |
| 1993-11-17 | 860 | 868 | 860 | 868 | 19,000 | 3,757.58 |
| 1993-11-16 | 852 | 877 | 850 | 865 | 21,000 | 3,744.59 |
| 1993-11-15 | 872 | 872 | 862 | 862 | 8,000 | 3,731.60 |
| 1993-11-12 | 840 | 843 | 840 | 842 | 10,000 | 3,645.02 |
| 1993-11-11 | 850 | 850 | 830 | 840 | 16,000 | 3,636.36 |
| 1993-11-10 | 861 | 861 | 860 | 860 | 13,000 | 3,722.94 |
| 1993-11-09 | 900 | 900 | 880 | 880 | 14,000 | 3,809.52 |
| 1993-11-08 | 910 | 910 | 890 | 890 | 12,000 | 3,852.81 |
| 1993-11-05 | 911 | 912 | 911 | 911 | 7,000 | 3,943.72 |
| 1993-11-04 | 940 | 940 | 930 | 930 | 7,000 | 4,025.97 |
| 1993-11-02 | 937 | 937 | 930 | 930 | 4,000 | 4,025.97 |
| 1993-11-01 | 951 | 951 | 937 | 937 | 3,000 | 4,056.28 |
| 1993-10-29 | 950 | 960 | 950 | 951 | 8,000 | 4,116.88 |
| 1993-10-28 | 960 | 960 | 951 | 960 | 18,000 | 4,155.84 |
| 1993-10-27 | 981 | 981 | 970 | 970 | 3,000 | 4,199.13 |
| 1993-10-26 | 995 | 995 | 976 | 981 | 23,000 | 4,246.75 |
| 1993-10-25 | 1,030 | 1,030 | 995 | 995 | 18,000 | 4,307.36 |
| 1993-10-22 | 1,050 | 1,050 | 1,020 | 1,030 | 27,000 | 4,458.87 |
| 1993-10-21 | 1,030 | 1,040 | 1,030 | 1,030 | 10,000 | 4,458.87 |
| 1993-10-20 | 1,040 | 1,040 | 1,030 | 1,040 | 21,000 | 4,502.16 |
| 1993-10-19 | 1,060 | 1,060 | 1,040 | 1,040 | 7,000 | 4,502.16 |
| 1993-10-18 | 1,060 | 1,080 | 1,060 | 1,080 | 3,000 | 4,675.32 |
| 1993-10-15 | 1,080 | 1,100 | 1,060 | 1,100 | 19,000 | 4,761.90 |
| 1993-10-14 | 1,080 | 1,100 | 1,080 | 1,100 | 24,000 | 4,761.90 |
| 1993-10-13 | 1,070 | 1,100 | 1,070 | 1,100 | 13,000 | 4,761.90 |
| 1993-10-12 | 1,090 | 1,090 | 1,080 | 1,080 | 4,000 | 4,675.32 |
| 1993-10-08 | 1,110 | 1,110 | 1,100 | 1,110 | 23,000 | 4,805.19 |
| 1993-10-07 | 1,110 | 1,130 | 1,110 | 1,130 | 4,000 | 4,891.77 |
| 1993-10-06 | 1,150 | 1,150 | 1,120 | 1,120 | 33,000 | 4,848.48 |
| 1993-10-05 | 1,090 | 1,150 | 1,090 | 1,150 | 44,000 | 4,978.35 |
| 1993-10-04 | 1,120 | 1,120 | 1,080 | 1,080 | 33,000 | 4,675.32 |
| 1993-10-01 | 1,100 | 1,150 | 1,090 | 1,150 | 125,000 | 4,978.35 |
| 1993-09-30 | 1,080 | 1,100 | 1,070 | 1,100 | 31,000 | 4,761.90 |
| 1993-09-29 | 1,080 | 1,090 | 1,060 | 1,080 | 32,000 | 4,675.32 |
| 1993-09-28 | 1,050 | 1,060 | 1,050 | 1,060 | 24,000 | 4,588.74 |
| 1993-09-27 | 1,070 | 1,070 | 1,050 | 1,060 | 25,000 | 4,588.74 |
| 1993-09-24 | 1,060 | 1,060 | 1,040 | 1,050 | 20,000 | 4,545.45 |
| 1993-09-22 | 1,070 | 1,070 | 1,040 | 1,040 | 29,000 | 4,502.16 |
| 1993-09-21 | 1,020 | 1,090 | 1,020 | 1,090 | 28,000 | 4,718.61 |
| 1993-09-20 | 1,020 | 1,040 | 999 | 1,020 | 40,000 | 4,415.58 |
| 1993-09-17 | 1,060 | 1,070 | 1,020 | 1,020 | 61,000 | 4,415.58 |
| 1993-09-16 | 1,090 | 1,090 | 1,060 | 1,070 | 24,000 | 4,632.03 |
| 1993-09-14 | 1,130 | 1,130 | 1,110 | 1,110 | 29,000 | 4,805.19 |
| 1993-09-13 | 1,150 | 1,150 | 1,130 | 1,140 | 44,000 | 4,935.06 |
| 1993-09-10 | 1,150 | 1,150 | 1,130 | 1,150 | 73,000 | 4,978.35 |
| 1993-09-09 | 1,170 | 1,170 | 1,130 | 1,130 | 103,000 | 4,891.77 |
| 1993-09-08 | 1,060 | 1,160 | 1,060 | 1,160 | 160,000 | 5,021.65 |
| 1993-09-07 | 1,120 | 1,120 | 1,070 | 1,070 | 61,000 | 4,632.03 |
| 1993-09-06 | 1,130 | 1,130 | 1,080 | 1,110 | 79,000 | 4,805.19 |
| 1993-09-03 | 1,090 | 1,140 | 1,090 | 1,120 | 361,000 | 4,848.48 |
| 1993-09-02 | 1,070 | 1,100 | 1,060 | 1,080 | 263,000 | 4,675.32 |
| 1993-09-01 | 1,040 | 1,060 | 1,010 | 1,060 | 241,000 | 4,588.74 |
| 1993-08-31 | 1,000 | 1,040 | 1,000 | 1,030 | 188,000 | 4,458.87 |
| 1993-08-30 | 985 | 1,000 | 974 | 1,000 | 64,000 | 4,329 |
| 1993-08-27 | 940 | 982 | 940 | 981 | 124,000 | 4,246.75 |
| 1993-08-26 | 961 | 962 | 950 | 961 | 57,000 | 4,160.17 |
| 1993-08-25 | 970 | 972 | 970 | 970 | 25,000 | 4,199.13 |
| 1993-08-24 | 979 | 980 | 960 | 980 | 47,000 | 4,242.42 |
| 1993-08-23 | 969 | 974 | 961 | 974 | 26,000 | 4,216.45 |
| 1993-08-20 | 989 | 989 | 955 | 970 | 48,000 | 4,199.13 |
| 1993-08-19 | 970 | 993 | 970 | 979 | 137,000 | 4,238.10 |
| 1993-08-18 | 910 | 963 | 910 | 960 | 99,000 | 4,155.84 |
| 1993-08-17 | 910 | 935 | 910 | 920 | 22,000 | 3,982.68 |
| 1993-08-16 | 930 | 930 | 920 | 920 | 12,000 | 3,982.68 |
| 1993-08-13 | 930 | 938 | 927 | 927 | 25,000 | 4,012.99 |
| 1993-08-12 | 935 | 935 | 929 | 930 | 14,000 | 4,025.97 |
| 1993-08-11 | 920 | 940 | 920 | 939 | 19,000 | 4,064.94 |
| 1993-08-10 | 882 | 882 | 882 | 882 | 1,000 | 3,818.18 |
| 1993-08-09 | 877 | 877 | 877 | 877 | 1,000 | 3,796.54 |
| 1993-08-06 | 860 | 867 | 860 | 867 | 10,000 | 3,753.25 |
| 1993-08-05 | 885 | 891 | 880 | 880 | 18,000 | 3,809.52 |
| 1993-08-04 | 895 | 895 | 890 | 895 | 13,000 | 3,874.46 |
| 1993-08-03 | 895 | 905 | 895 | 895 | 10,000 | 3,874.46 |
| 1993-08-02 | 900 | 900 | 890 | 895 | 6,000 | 3,874.46 |
| 1993-07-30 | 901 | 910 | 900 | 900 | 12,000 | 3,896.10 |
| 1993-07-29 | 900 | 900 | 900 | 900 | 4,000 | 3,896.10 |
| 1993-07-28 | 909 | 910 | 900 | 900 | 15,000 | 3,896.10 |
| 1993-07-27 | 902 | 911 | 895 | 911 | 10,000 | 3,943.72 |
| 1993-07-26 | 921 | 921 | 912 | 912 | 18,000 | 3,948.05 |
| 1993-07-23 | 925 | 927 | 921 | 921 | 25,000 | 3,987.01 |
| 1993-07-22 | 920 | 930 | 911 | 923 | 24,000 | 3,995.67 |
| 1993-07-21 | 930 | 939 | 916 | 927 | 16,000 | 4,012.99 |
| 1993-07-20 | 930 | 930 | 929 | 930 | 18,000 | 4,025.97 |
| 1993-07-19 | 956 | 956 | 930 | 931 | 25,000 | 4,030.30 |
| 1993-07-16 | 939 | 950 | 939 | 946 | 68,000 | 4,095.24 |
| 1993-07-15 | 950 | 959 | 944 | 949 | 153,000 | 4,108.23 |
| 1993-07-14 | 914 | 930 | 900 | 930 | 51,000 | 4,025.97 |
| 1993-07-13 | 900 | 915 | 900 | 914 | 47,000 | 3,956.71 |
| 1993-07-12 | 910 | 922 | 895 | 900 | 109,000 | 3,896.10 |
| 1993-07-09 | 850 | 900 | 850 | 900 | 56,000 | 3,896.10 |
| 1993-07-08 | 840 | 850 | 820 | 850 | 14,000 | 3,679.65 |
| 1993-07-07 | 816 | 820 | 810 | 820 | 19,000 | 3,549.78 |
| 1993-07-06 | 810 | 812 | 810 | 812 | 23,000 | 3,515.15 |
| 1993-07-02 | 807 | 807 | 807 | 807 | 1,000 | 3,493.51 |
| 1993-07-01 | 819 | 819 | 806 | 806 | 13,000 | 3,489.18 |
| 1993-06-30 | 811 | 824 | 811 | 824 | 7,000 | 3,567.10 |
| 1993-06-29 | 820 | 820 | 805 | 805 | 9,000 | 3,484.85 |
| 1993-06-28 | 840 | 840 | 840 | 840 | 4,000 | 3,636.36 |
| 1993-06-25 | 840 | 840 | 840 | 840 | 11,000 | 3,636.36 |
| 1993-06-24 | 800 | 830 | 800 | 830 | 11,000 | 3,593.07 |
| 1993-06-23 | 794 | 800 | 794 | 800 | 11,000 | 3,463.20 |
| 1993-06-22 | 775 | 800 | 775 | 795 | 8,000 | 3,441.56 |
| 1993-06-21 | 800 | 800 | 800 | 800 | 18,000 | 3,463.20 |
| 1993-06-18 | 800 | 801 | 800 | 800 | 8,000 | 3,463.20 |
| 1993-06-17 | 800 | 800 | 800 | 800 | 3,000 | 3,463.20 |
| 1993-06-16 | 825 | 825 | 804 | 810 | 16,000 | 3,506.49 |
| 1993-06-15 | 840 | 840 | 840 | 840 | 5,000 | 3,636.36 |
| 1993-06-14 | 860 | 861 | 860 | 860 | 7,000 | 3,722.94 |
| 1993-06-11 | 881 | 895 | 881 | 886 | 11,000 | 3,835.50 |
| 1993-06-10 | 889 | 890 | 880 | 880 | 14,000 | 3,809.52 |
| 1993-06-08 | 864 | 900 | 864 | 900 | 11,000 | 3,896.10 |
| 1993-06-07 | 879 | 879 | 855 | 855 | 10,000 | 3,701.30 |
| 1993-06-04 | 881 | 895 | 881 | 882 | 19,000 | 3,818.18 |
| 1993-06-03 | 875 | 880 | 856 | 857 | 22,000 | 3,709.96 |
| 1993-06-02 | 885 | 900 | 871 | 871 | 22,000 | 3,770.56 |
| 1993-06-01 | 896 | 920 | 896 | 900 | 21,000 | 3,896.10 |
| 1993-05-31 | 905 | 928 | 905 | 915 | 33,000 | 3,961.04 |
| 1993-05-28 | 905 | 940 | 905 | 935 | 37,000 | 4,047.62 |
| 1993-05-27 | 902 | 915 | 902 | 907 | 53,000 | 3,926.41 |
| 1993-05-26 | 917 | 940 | 901 | 902 | 120,000 | 3,904.76 |
| 1993-05-25 | 860 | 911 | 860 | 901 | 176,000 | 3,900.43 |
| 1993-05-24 | 830 | 850 | 824 | 850 | 68,000 | 3,679.65 |
| 1993-05-21 | 830 | 830 | 819 | 820 | 24,000 | 3,549.78 |
| 1993-05-20 | 815 | 830 | 815 | 820 | 24,000 | 3,549.78 |
| 1993-05-19 | 796 | 805 | 790 | 805 | 20,000 | 3,484.85 |
| 1993-05-18 | 820 | 820 | 795 | 795 | 55,000 | 3,441.56 |
| 1993-05-17 | 811 | 820 | 809 | 820 | 50,000 | 3,549.78 |
| 1993-05-14 | 800 | 800 | 799 | 800 | 29,000 | 3,463.20 |
| 1993-05-13 | 810 | 815 | 791 | 791 | 72,000 | 3,424.24 |
| 1993-05-12 | 800 | 815 | 790 | 815 | 154,000 | 3,528.14 |
| 1993-05-11 | 745 | 801 | 745 | 801 | 246,000 | 3,467.53 |
| 1993-05-10 | 731 | 754 | 731 | 750 | 107,000 | 3,246.75 |
| 1993-05-07 | 710 | 725 | 700 | 711 | 51,000 | 3,077.92 |
| 1993-05-06 | 710 | 710 | 700 | 710 | 18,000 | 3,073.59 |
| 1993-04-28 | 695 | 710 | 695 | 710 | 12,000 | 3,073.59 |
| 1993-04-27 | 696 | 696 | 696 | 696 | 3,000 | 3,012.99 |
| 1993-04-26 | 696 | 696 | 696 | 696 | 1,000 | 3,012.99 |
| 1993-04-23 | 699 | 700 | 695 | 695 | 13,000 | 3,008.66 |
| 1993-04-22 | 685 | 700 | 680 | 700 | 7,000 | 3,030.30 |
| 1993-04-21 | 700 | 700 | 689 | 689 | 18,000 | 2,982.68 |
| 1993-04-20 | 704 | 705 | 699 | 699 | 25,000 | 3,025.97 |
| 1993-04-19 | 705 | 705 | 705 | 705 | 4,000 | 3,051.95 |
| 1993-04-16 | 715 | 715 | 705 | 705 | 22,000 | 3,051.95 |
| 1993-04-15 | 694 | 710 | 694 | 710 | 8,000 | 3,073.59 |
| 1993-04-14 | 704 | 710 | 704 | 704 | 20,000 | 3,047.62 |
| 1993-04-13 | 700 | 715 | 700 | 715 | 24,000 | 3,095.24 |
| 1993-04-12 | 700 | 715 | 690 | 690 | 53,000 | 2,987.01 |
| 1993-04-09 | 661 | 690 | 661 | 690 | 65,000 | 2,987.01 |
| 1993-04-08 | 650 | 654 | 645 | 645 | 100,000 | 2,792.21 |
| 1993-04-07 | 649 | 650 | 649 | 650 | 15,000 | 2,813.85 |
| 1993-04-06 | 650 | 650 | 649 | 650 | 20,000 | 2,813.85 |
| 1993-04-05 | 650 | 650 | 650 | 650 | 16,000 | 2,813.85 |
| 1993-04-02 | 650 | 650 | 645 | 650 | 31,000 | 2,813.85 |
| 1993-04-01 | 650 | 650 | 640 | 640 | 10,000 | 2,770.56 |
| 1993-03-31 | 650 | 657 | 650 | 652 | 33,000 | 2,822.51 |
| 1993-03-30 | 650 | 660 | 650 | 652 | 16,000 | 2,822.51 |
| 1993-03-29 | 646 | 646 | 640 | 645 | 10,000 | 2,792.21 |
| 1993-03-26 | 635 | 635 | 635 | 635 | 3,000 | 2,748.92 |
| 1993-03-25 | 710 | 720 | 705 | 705 | 32,000 | 2,774.50 |
| 1993-03-24 | 707 | 710 | 707 | 710 | 32,000 | 2,794.18 |
| 1993-03-23 | 702 | 707 | 702 | 707 | 26,000 | 2,782.37 |
| 1993-03-22 | 701 | 701 | 701 | 701 | 1,000 | 2,758.76 |
| 1993-03-19 | 720 | 721 | 700 | 700 | 37,000 | 2,754.82 |
| 1993-03-18 | 670 | 675 | 670 | 675 | 9,000 | 2,656.43 |
| 1993-03-17 | 668 | 670 | 666 | 670 | 164,000 | 2,636.76 |
| 1993-03-16 | 667 | 668 | 667 | 668 | 15,000 | 2,628.89 |
| 1993-03-15 | 642 | 642 | 642 | 642 | 1,000 | 2,526.56 |
| 1993-03-12 | 667 | 667 | 660 | 660 | 52,000 | 2,597.40 |
| 1993-03-11 | 647 | 668 | 647 | 665 | 47,000 | 2,617.08 |
| 1993-03-09 | 665 | 668 | 665 | 667 | 51,000 | 2,624.95 |
| 1993-03-04 | 668 | 668 | 668 | 668 | 10,000 | 2,628.89 |
| 1993-03-03 | 668 | 668 | 668 | 668 | 5,000 | 2,628.89 |
| 1993-03-02 | 669 | 670 | 669 | 670 | 30,000 | 2,636.76 |
| 1993-03-01 | 658 | 670 | 658 | 670 | 7,000 | 2,636.76 |
| 1993-02-26 | 670 | 670 | 670 | 670 | 1,000 | 2,636.76 |
| 1993-02-25 | 670 | 675 | 670 | 675 | 65,000 | 2,656.43 |
| 1993-02-19 | 665 | 665 | 660 | 660 | 2,000 | 2,597.40 |
| 1993-02-18 | 665 | 665 | 665 | 665 | 1,000 | 2,617.08 |
| 1993-02-17 | 669 | 669 | 669 | 669 | 1,000 | 2,632.82 |
| 1993-02-15 | 670 | 670 | 670 | 670 | 2,000 | 2,636.76 |
| 1993-02-12 | 670 | 670 | 670 | 670 | 13,000 | 2,636.76 |
| 1993-02-08 | 673 | 689 | 673 | 689 | 15,000 | 2,711.53 |
| 1993-02-05 | 683 | 683 | 683 | 683 | 1,000 | 2,687.92 |
| 1993-02-04 | 687 | 687 | 680 | 680 | 4,000 | 2,676.11 |
| 1993-02-03 | 690 | 690 | 690 | 690 | 26,000 | 2,715.47 |
| 1993-02-02 | 695 | 695 | 689 | 689 | 2,000 | 2,711.53 |
| 1993-02-01 | 700 | 700 | 695 | 695 | 4,000 | 2,735.14 |
| 1993-01-29 | 700 | 705 | 700 | 705 | 4,000 | 2,774.50 |
| 1993-01-28 | 700 | 700 | 700 | 700 | 2,000 | 2,754.82 |
| 1993-01-27 | 710 | 710 | 710 | 710 | 31,000 | 2,794.18 |
| 1993-01-26 | 700 | 700 | 700 | 700 | 1,000 | 2,754.82 |
| 1993-01-25 | 710 | 720 | 701 | 701 | 51,000 | 2,758.76 |
| 1993-01-22 | 698 | 710 | 690 | 710 | 78,000 | 2,794.18 |
| 1993-01-21 | 690 | 698 | 690 | 698 | 14,000 | 2,746.95 |
| 1993-01-19 | 695 | 695 | 695 | 695 | 2,000 | 2,735.14 |
| 1993-01-18 | 698 | 698 | 698 | 698 | 10,000 | 2,746.95 |
| 1993-01-14 | 698 | 698 | 690 | 698 | 11,000 | 2,746.95 |
| 1993-01-13 | 687 | 690 | 687 | 690 | 14,000 | 2,715.47 |
| 1993-01-12 | 697 | 697 | 697 | 697 | 2,000 | 2,743.01 |
| 1993-01-08 | 698 | 698 | 697 | 697 | 2,000 | 2,743.01 |
| 1993-01-05 | 698 | 698 | 698 | 698 | 16,000 | 2,746.95 |
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
