4031 片倉コープアグリ(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 900 | 909 | 890 | 909 | 28,000 | 4,328.57 |
| 1995-12-28 | 890 | 900 | 890 | 900 | 26,000 | 4,285.71 |
| 1995-12-27 | 863 | 890 | 860 | 890 | 16,000 | 4,238.10 |
| 1995-12-26 | 888 | 896 | 880 | 883 | 46,000 | 4,204.76 |
| 1995-12-25 | 880 | 886 | 880 | 886 | 49,000 | 4,219.05 |
| 1995-12-22 | 850 | 860 | 849 | 860 | 31,000 | 4,095.24 |
| 1995-12-21 | 836 | 840 | 836 | 840 | 7,000 | 4,000 |
| 1995-12-20 | 835 | 835 | 830 | 830 | 21,000 | 3,952.38 |
| 1995-12-19 | 844 | 850 | 834 | 840 | 14,000 | 4,000 |
| 1995-12-18 | 846 | 847 | 840 | 847 | 10,000 | 4,033.33 |
| 1995-12-15 | 847 | 848 | 845 | 848 | 8,000 | 4,038.10 |
| 1995-12-14 | 865 | 865 | 850 | 850 | 39,000 | 4,047.62 |
| 1995-12-13 | 850 | 860 | 850 | 858 | 35,000 | 4,085.71 |
| 1995-12-12 | 849 | 850 | 839 | 839 | 32,000 | 3,995.24 |
| 1995-12-11 | 840 | 858 | 840 | 840 | 45,000 | 4,000 |
| 1995-12-08 | 840 | 844 | 821 | 833 | 69,000 | 3,966.67 |
| 1995-12-07 | 830 | 860 | 825 | 850 | 189,000 | 4,047.62 |
| 1995-12-06 | 804 | 840 | 792 | 820 | 103,000 | 3,904.76 |
| 1995-12-05 | 781 | 808 | 780 | 808 | 13,000 | 3,847.62 |
| 1995-12-04 | 780 | 790 | 775 | 780 | 20,000 | 3,714.29 |
| 1995-12-01 | 751 | 771 | 751 | 771 | 20,000 | 3,671.43 |
| 1995-11-30 | 750 | 761 | 750 | 760 | 33,000 | 3,619.05 |
| 1995-11-29 | 751 | 751 | 750 | 750 | 3,000 | 3,571.43 |
| 1995-11-28 | 765 | 765 | 750 | 750 | 10,000 | 3,571.43 |
| 1995-11-27 | 780 | 780 | 770 | 770 | 12,000 | 3,666.67 |
| 1995-11-24 | 770 | 780 | 770 | 780 | 8,000 | 3,714.29 |
| 1995-11-22 | 766 | 770 | 765 | 765 | 5,000 | 3,642.86 |
| 1995-11-21 | 774 | 775 | 765 | 765 | 5,000 | 3,642.86 |
| 1995-11-20 | 780 | 780 | 779 | 779 | 3,000 | 3,709.52 |
| 1995-11-17 | 775 | 775 | 770 | 770 | 97,000 | 3,666.67 |
| 1995-11-16 | 779 | 779 | 779 | 779 | 5,000 | 3,709.52 |
| 1995-11-15 | 785 | 785 | 778 | 778 | 7,000 | 3,704.76 |
| 1995-11-14 | 795 | 795 | 795 | 795 | 2,000 | 3,785.71 |
| 1995-11-13 | 775 | 775 | 775 | 775 | 3,000 | 3,690.48 |
| 1995-11-10 | 818 | 820 | 808 | 810 | 49,000 | 3,857.14 |
| 1995-11-09 | 766 | 815 | 766 | 808 | 144,000 | 3,847.62 |
| 1995-11-08 | 745 | 770 | 745 | 765 | 38,000 | 3,642.86 |
| 1995-11-07 | 734 | 735 | 725 | 735 | 10,000 | 3,500 |
| 1995-11-06 | 735 | 735 | 731 | 735 | 9,000 | 3,500 |
| 1995-11-02 | 765 | 765 | 745 | 745 | 6,000 | 3,547.62 |
| 1995-11-01 | 775 | 775 | 775 | 775 | 2,000 | 3,690.48 |
| 1995-10-31 | 775 | 775 | 775 | 775 | 1,000 | 3,690.48 |
| 1995-10-27 | 775 | 775 | 775 | 775 | 2,000 | 3,690.48 |
| 1995-10-26 | 785 | 785 | 785 | 785 | 9,000 | 3,738.10 |
| 1995-10-25 | 760 | 780 | 760 | 780 | 17,000 | 3,714.29 |
| 1995-10-24 | 753 | 753 | 750 | 750 | 14,000 | 3,571.43 |
| 1995-10-23 | 759 | 763 | 753 | 753 | 9,000 | 3,585.71 |
| 1995-10-20 | 759 | 759 | 748 | 749 | 56,000 | 3,566.67 |
| 1995-10-19 | 760 | 765 | 749 | 749 | 21,000 | 3,566.67 |
| 1995-10-18 | 758 | 758 | 748 | 752 | 11,000 | 3,580.95 |
| 1995-10-17 | 738 | 738 | 738 | 738 | 3,000 | 3,514.29 |
| 1995-10-16 | 736 | 737 | 736 | 737 | 3,000 | 3,509.52 |
| 1995-10-13 | 736 | 736 | 735 | 736 | 3,000 | 3,504.76 |
| 1995-10-12 | 735 | 735 | 735 | 735 | 2,000 | 3,500 |
| 1995-10-11 | 735 | 735 | 735 | 735 | 10,000 | 3,500 |
| 1995-10-09 | 764 | 764 | 750 | 750 | 8,000 | 3,571.43 |
| 1995-10-06 | 765 | 765 | 760 | 765 | 5,000 | 3,642.86 |
| 1995-10-05 | 768 | 769 | 768 | 769 | 7,000 | 3,661.90 |
| 1995-10-04 | 772 | 780 | 770 | 770 | 12,000 | 3,666.67 |
| 1995-10-03 | 790 | 790 | 771 | 771 | 3,000 | 3,671.43 |
| 1995-10-02 | 791 | 791 | 791 | 791 | 1,000 | 3,766.67 |
| 1995-09-29 | 781 | 781 | 781 | 781 | 1,000 | 3,719.05 |
| 1995-09-28 | 780 | 780 | 780 | 780 | 9,000 | 3,714.29 |
| 1995-09-26 | 763 | 770 | 763 | 770 | 2,000 | 3,666.67 |
| 1995-09-25 | 785 | 785 | 762 | 762 | 9,000 | 3,628.57 |
| 1995-09-22 | 768 | 768 | 760 | 760 | 9,000 | 3,619.05 |
| 1995-09-21 | 772 | 772 | 765 | 770 | 6,000 | 3,666.67 |
| 1995-09-19 | 770 | 780 | 770 | 771 | 4,000 | 3,671.43 |
| 1995-09-18 | 770 | 770 | 770 | 770 | 16,000 | 3,666.67 |
| 1995-09-14 | 780 | 780 | 780 | 780 | 2,000 | 3,714.29 |
| 1995-09-13 | 780 | 785 | 776 | 785 | 9,000 | 3,738.10 |
| 1995-09-12 | 773 | 780 | 773 | 780 | 6,000 | 3,714.29 |
| 1995-09-11 | 770 | 770 | 770 | 770 | 2,000 | 3,666.67 |
| 1995-09-08 | 770 | 770 | 770 | 770 | 3,000 | 3,666.67 |
| 1995-09-07 | 770 | 780 | 770 | 780 | 2,000 | 3,714.29 |
| 1995-09-06 | 795 | 795 | 790 | 790 | 8,000 | 3,761.90 |
| 1995-09-05 | 815 | 815 | 815 | 815 | 5,000 | 3,880.95 |
| 1995-09-04 | 825 | 835 | 825 | 825 | 14,000 | 3,928.57 |
| 1995-09-01 | 820 | 830 | 820 | 825 | 17,000 | 3,928.57 |
| 1995-08-31 | 810 | 819 | 810 | 810 | 19,000 | 3,857.14 |
| 1995-08-30 | 770 | 810 | 761 | 810 | 49,000 | 3,857.14 |
| 1995-08-29 | 810 | 810 | 800 | 800 | 6,000 | 3,809.52 |
| 1995-08-28 | 785 | 810 | 785 | 810 | 28,000 | 3,857.14 |
| 1995-08-25 | 780 | 785 | 776 | 785 | 34,000 | 3,738.10 |
| 1995-08-24 | 760 | 771 | 760 | 770 | 25,000 | 3,666.67 |
| 1995-08-23 | 754 | 754 | 750 | 750 | 5,000 | 3,571.43 |
| 1995-08-22 | 750 | 760 | 740 | 760 | 7,000 | 3,619.05 |
| 1995-08-21 | 770 | 770 | 768 | 768 | 3,000 | 3,657.14 |
| 1995-08-18 | 775 | 780 | 770 | 770 | 4,000 | 3,666.67 |
| 1995-08-16 | 751 | 766 | 751 | 765 | 6,000 | 3,642.86 |
| 1995-08-15 | 751 | 759 | 750 | 750 | 7,000 | 3,571.43 |
| 1995-08-11 | 750 | 750 | 736 | 750 | 6,000 | 3,571.43 |
| 1995-08-10 | 751 | 751 | 750 | 750 | 14,000 | 3,571.43 |
| 1995-08-09 | 751 | 751 | 750 | 750 | 7,000 | 3,571.43 |
| 1995-08-08 | 750 | 761 | 750 | 755 | 11,000 | 3,595.24 |
| 1995-08-07 | 760 | 760 | 750 | 750 | 7,000 | 3,571.43 |
| 1995-08-04 | 750 | 770 | 750 | 760 | 12,000 | 3,619.05 |
| 1995-08-03 | 765 | 765 | 765 | 765 | 6,000 | 3,642.86 |
| 1995-08-02 | 780 | 780 | 765 | 765 | 6,000 | 3,642.86 |
| 1995-08-01 | 785 | 785 | 785 | 785 | 4,000 | 3,738.10 |
| 1995-07-31 | 788 | 788 | 785 | 788 | 6,000 | 3,752.38 |
| 1995-07-28 | 788 | 788 | 770 | 788 | 10,000 | 3,752.38 |
| 1995-07-27 | 785 | 788 | 780 | 788 | 21,000 | 3,752.38 |
| 1995-07-26 | 785 | 785 | 780 | 780 | 3,000 | 3,714.29 |
| 1995-07-25 | 780 | 790 | 780 | 780 | 39,000 | 3,714.29 |
| 1995-07-24 | 785 | 785 | 780 | 780 | 4,000 | 3,714.29 |
| 1995-07-21 | 775 | 780 | 775 | 780 | 6,000 | 3,714.29 |
| 1995-07-20 | 779 | 780 | 760 | 780 | 22,000 | 3,714.29 |
| 1995-07-19 | 780 | 780 | 780 | 780 | 1,000 | 3,714.29 |
| 1995-07-18 | 785 | 785 | 785 | 785 | 4,000 | 3,738.10 |
| 1995-07-17 | 750 | 751 | 750 | 751 | 2,000 | 3,576.19 |
| 1995-07-14 | 760 | 760 | 740 | 740 | 2,000 | 3,523.81 |
| 1995-07-13 | 780 | 780 | 750 | 760 | 15,000 | 3,619.05 |
| 1995-07-12 | 778 | 785 | 770 | 785 | 7,000 | 3,738.10 |
| 1995-07-10 | 785 | 785 | 779 | 779 | 12,000 | 3,709.52 |
| 1995-07-07 | 780 | 785 | 779 | 785 | 13,000 | 3,738.10 |
| 1995-07-06 | 765 | 770 | 764 | 770 | 16,000 | 3,666.67 |
| 1995-07-05 | 736 | 751 | 736 | 736 | 11,000 | 3,504.76 |
| 1995-07-04 | 735 | 735 | 735 | 735 | 4,000 | 3,500 |
| 1995-07-03 | 739 | 739 | 739 | 739 | 2,000 | 3,519.05 |
| 1995-06-30 | 745 | 745 | 744 | 744 | 2,000 | 3,542.86 |
| 1995-06-29 | 745 | 745 | 745 | 745 | 1,000 | 3,547.62 |
| 1995-06-28 | 749 | 749 | 749 | 749 | 1,000 | 3,566.67 |
| 1995-06-27 | 745 | 750 | 745 | 750 | 5,000 | 3,571.43 |
| 1995-06-26 | 750 | 751 | 750 | 750 | 4,000 | 3,571.43 |
| 1995-06-23 | 738 | 748 | 738 | 748 | 11,000 | 3,561.90 |
| 1995-06-22 | 700 | 708 | 700 | 708 | 9,000 | 3,371.43 |
| 1995-06-21 | 685 | 698 | 685 | 698 | 7,000 | 3,323.81 |
| 1995-06-20 | 680 | 680 | 680 | 680 | 2,000 | 3,238.10 |
| 1995-06-19 | 670 | 670 | 670 | 670 | 6,000 | 3,190.48 |
| 1995-06-16 | 670 | 670 | 670 | 670 | 1,000 | 3,190.48 |
| 1995-06-15 | 670 | 670 | 669 | 669 | 2,000 | 3,185.71 |
| 1995-06-14 | 670 | 670 | 669 | 669 | 2,000 | 3,185.71 |
| 1995-06-13 | 690 | 690 | 680 | 680 | 6,000 | 3,238.10 |
| 1995-06-12 | 700 | 700 | 700 | 700 | 3,000 | 3,333.33 |
| 1995-06-09 | 715 | 715 | 710 | 710 | 4,000 | 3,380.95 |
| 1995-06-08 | 726 | 726 | 725 | 725 | 5,000 | 3,452.38 |
| 1995-06-06 | 725 | 725 | 725 | 725 | 4,000 | 3,452.38 |
| 1995-06-05 | 749 | 749 | 735 | 735 | 5,000 | 3,500 |
| 1995-06-02 | 760 | 760 | 750 | 750 | 4,000 | 3,571.43 |
| 1995-06-01 | 768 | 768 | 740 | 740 | 3,000 | 3,523.81 |
| 1995-05-31 | 750 | 750 | 750 | 750 | 3,000 | 3,571.43 |
| 1995-05-30 | 750 | 751 | 750 | 751 | 8,000 | 3,576.19 |
| 1995-05-29 | 752 | 752 | 751 | 751 | 2,000 | 3,576.19 |
| 1995-05-26 | 751 | 751 | 751 | 751 | 2,000 | 3,576.19 |
| 1995-05-25 | 775 | 775 | 775 | 775 | 5,000 | 3,690.48 |
| 1995-05-24 | 769 | 769 | 766 | 766 | 3,000 | 3,647.62 |
| 1995-05-23 | 771 | 771 | 771 | 771 | 4,000 | 3,671.43 |
| 1995-05-22 | 741 | 741 | 741 | 741 | 6,000 | 3,528.57 |
| 1995-05-19 | 765 | 771 | 765 | 765 | 7,000 | 3,642.86 |
| 1995-05-18 | 780 | 780 | 780 | 780 | 2,000 | 3,714.29 |
| 1995-05-17 | 780 | 780 | 770 | 770 | 3,000 | 3,666.67 |
| 1995-05-16 | 790 | 790 | 780 | 780 | 11,000 | 3,714.29 |
| 1995-05-15 | 789 | 795 | 782 | 794 | 37,000 | 3,780.95 |
| 1995-05-12 | 765 | 775 | 762 | 762 | 11,000 | 3,628.57 |
| 1995-05-11 | 780 | 780 | 770 | 770 | 8,000 | 3,666.67 |
| 1995-05-10 | 780 | 785 | 780 | 780 | 4,000 | 3,714.29 |
| 1995-05-09 | 767 | 785 | 767 | 785 | 8,000 | 3,738.10 |
| 1995-05-08 | 779 | 780 | 779 | 780 | 3,000 | 3,714.29 |
| 1995-05-02 | 792 | 792 | 785 | 785 | 6,000 | 3,738.10 |
| 1995-04-28 | 785 | 785 | 762 | 762 | 9,000 | 3,628.57 |
| 1995-04-27 | 785 | 788 | 775 | 784 | 8,000 | 3,733.33 |
| 1995-04-26 | 785 | 785 | 785 | 785 | 2,000 | 3,738.10 |
| 1995-04-25 | 785 | 785 | 785 | 785 | 4,000 | 3,738.10 |
| 1995-04-24 | 775 | 779 | 775 | 779 | 8,000 | 3,709.52 |
| 1995-04-21 | 779 | 779 | 765 | 765 | 3,000 | 3,642.86 |
| 1995-04-20 | 795 | 795 | 780 | 780 | 7,000 | 3,714.29 |
| 1995-04-19 | 790 | 795 | 783 | 795 | 4,000 | 3,785.71 |
| 1995-04-18 | 808 | 808 | 808 | 808 | 1,000 | 3,847.62 |
| 1995-04-17 | 799 | 799 | 799 | 799 | 1,000 | 3,804.76 |
| 1995-04-13 | 799 | 799 | 789 | 789 | 2,000 | 3,757.14 |
| 1995-04-12 | 800 | 800 | 800 | 800 | 2,000 | 3,809.52 |
| 1995-04-11 | 790 | 800 | 790 | 800 | 3,000 | 3,809.52 |
| 1995-04-10 | 790 | 790 | 790 | 790 | 1,000 | 3,761.90 |
| 1995-04-06 | 780 | 780 | 780 | 780 | 3,000 | 3,714.29 |
| 1995-04-05 | 763 | 800 | 763 | 800 | 3,000 | 3,809.52 |
| 1995-04-04 | 760 | 761 | 760 | 761 | 3,000 | 3,623.81 |
| 1995-04-03 | 770 | 770 | 760 | 760 | 6,000 | 3,619.05 |
| 1995-03-31 | 770 | 780 | 770 | 770 | 13,000 | 3,666.67 |
| 1995-03-30 | 790 | 790 | 783 | 783 | 2,000 | 3,728.57 |
| 1995-03-29 | 790 | 790 | 790 | 790 | 9,000 | 3,761.90 |
| 1995-03-28 | 789 | 789 | 780 | 780 | 13,000 | 3,714.29 |
| 1995-03-27 | 790 | 795 | 780 | 795 | 6,000 | 3,785.71 |
| 1995-03-24 | 805 | 805 | 785 | 790 | 12,000 | 3,761.90 |
| 1995-03-23 | 805 | 810 | 800 | 805 | 11,000 | 3,833.33 |
| 1995-03-22 | 805 | 810 | 800 | 810 | 5,000 | 3,857.14 |
| 1995-03-20 | 820 | 820 | 800 | 800 | 19,000 | 3,809.52 |
| 1995-03-17 | 790 | 790 | 790 | 790 | 10,000 | 3,761.90 |
| 1995-03-16 | 790 | 790 | 790 | 790 | 6,000 | 3,761.90 |
| 1995-03-15 | 752 | 752 | 751 | 751 | 4,000 | 3,576.19 |
| 1995-03-14 | 750 | 770 | 750 | 751 | 36,000 | 3,576.19 |
| 1995-03-13 | 750 | 750 | 749 | 750 | 8,000 | 3,571.43 |
| 1995-03-10 | 751 | 758 | 740 | 750 | 158,000 | 3,571.43 |
| 1995-03-09 | 760 | 765 | 760 | 760 | 19,000 | 3,619.05 |
| 1995-03-08 | 779 | 779 | 770 | 770 | 5,000 | 3,666.67 |
| 1995-03-07 | 780 | 785 | 780 | 780 | 16,000 | 3,714.29 |
| 1995-03-06 | 789 | 795 | 785 | 790 | 17,000 | 3,761.90 |
| 1995-03-03 | 800 | 800 | 795 | 795 | 15,000 | 3,785.71 |
| 1995-03-02 | 800 | 800 | 800 | 800 | 34,000 | 3,809.52 |
| 1995-03-01 | 800 | 810 | 790 | 790 | 22,000 | 3,761.90 |
| 1995-02-28 | 810 | 810 | 810 | 810 | 1,000 | 3,857.14 |
| 1995-02-27 | 810 | 815 | 800 | 810 | 10,000 | 3,857.14 |
| 1995-02-24 | 835 | 835 | 820 | 820 | 98,000 | 3,904.76 |
| 1995-02-23 | 830 | 830 | 830 | 830 | 6,000 | 3,952.38 |
| 1995-02-22 | 840 | 840 | 837 | 837 | 6,000 | 3,985.71 |
| 1995-02-21 | 840 | 840 | 835 | 835 | 8,000 | 3,976.19 |
| 1995-02-20 | 841 | 841 | 841 | 841 | 10,000 | 4,004.76 |
| 1995-02-17 | 850 | 855 | 840 | 840 | 20,000 | 4,000 |
| 1995-02-16 | 851 | 860 | 850 | 850 | 9,000 | 4,047.62 |
| 1995-02-15 | 879 | 879 | 860 | 861 | 9,000 | 4,100 |
| 1995-02-14 | 886 | 886 | 880 | 880 | 12,000 | 4,190.48 |
| 1995-02-13 | 881 | 885 | 880 | 880 | 7,000 | 4,190.48 |
| 1995-02-10 | 890 | 890 | 885 | 890 | 15,000 | 4,238.10 |
| 1995-02-09 | 916 | 916 | 900 | 900 | 9,000 | 4,285.71 |
| 1995-02-08 | 921 | 925 | 911 | 920 | 13,000 | 4,380.95 |
| 1995-02-07 | 929 | 929 | 921 | 921 | 9,000 | 4,385.71 |
| 1995-02-06 | 930 | 935 | 900 | 930 | 37,000 | 4,428.57 |
| 1995-02-03 | 930 | 940 | 930 | 940 | 8,000 | 4,476.19 |
| 1995-02-02 | 945 | 945 | 930 | 930 | 3,000 | 4,428.57 |
| 1995-02-01 | 931 | 940 | 926 | 926 | 11,000 | 4,409.52 |
| 1995-01-31 | 931 | 932 | 931 | 931 | 9,000 | 4,433.33 |
| 1995-01-30 | 950 | 950 | 920 | 936 | 19,000 | 4,457.14 |
| 1995-01-27 | 932 | 935 | 932 | 935 | 6,000 | 4,452.38 |
| 1995-01-26 | 950 | 950 | 930 | 930 | 12,000 | 4,428.57 |
| 1995-01-25 | 975 | 975 | 950 | 950 | 10,000 | 4,523.81 |
| 1995-01-24 | 961 | 965 | 960 | 965 | 4,000 | 4,595.24 |
| 1995-01-23 | 980 | 980 | 960 | 960 | 8,000 | 4,571.43 |
| 1995-01-20 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 | 4,761.90 |
| 1995-01-19 | 1,000 | 1,000 | 1,000 | 1,000 | 23,000 | 4,761.90 |
| 1995-01-18 | 1,020 | 1,020 | 1,020 | 1,020 | 6,000 | 4,857.14 |
| 1995-01-13 | 1,010 | 1,030 | 1,010 | 1,020 | 5,000 | 4,857.14 |
| 1995-01-12 | 1,030 | 1,030 | 1,000 | 1,000 | 24,000 | 4,761.90 |
| 1995-01-11 | 1,030 | 1,030 | 1,010 | 1,020 | 14,000 | 4,857.14 |
| 1995-01-10 | 1,050 | 1,050 | 1,040 | 1,050 | 9,000 | 5,000 |
| 1995-01-09 | 1,060 | 1,060 | 1,060 | 1,060 | 6,000 | 5,047.62 |
| 1995-01-06 | 1,050 | 1,060 | 1,050 | 1,060 | 6,000 | 5,047.62 |
| 1995-01-05 | 1,100 | 1,100 | 1,090 | 1,090 | 4,000 | 5,190.48 |
| 1995-01-04 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 5,047.62 |
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
