4031 片倉コープアグリ(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 651 | 651 | 651 | 651 | 4,000 | 3,100 |
| 1996-12-27 | 679 | 679 | 679 | 679 | 1,000 | 3,233.33 |
| 1996-12-26 | 680 | 680 | 679 | 680 | 8,000 | 3,238.10 |
| 1996-12-25 | 680 | 680 | 680 | 680 | 12,000 | 3,238.10 |
| 1996-12-24 | 680 | 681 | 680 | 680 | 21,000 | 3,238.10 |
| 1996-12-20 | 699 | 700 | 690 | 700 | 8,000 | 3,333.33 |
| 1996-12-19 | 714 | 715 | 693 | 700 | 19,000 | 3,333.33 |
| 1996-12-18 | 715 | 715 | 715 | 715 | 3,000 | 3,404.76 |
| 1996-12-17 | 700 | 700 | 699 | 699 | 19,000 | 3,328.57 |
| 1996-12-16 | 701 | 702 | 700 | 700 | 9,000 | 3,333.33 |
| 1996-12-13 | 700 | 705 | 700 | 700 | 17,000 | 3,333.33 |
| 1996-12-12 | 701 | 701 | 700 | 701 | 8,000 | 3,338.10 |
| 1996-12-11 | 701 | 701 | 700 | 700 | 39,000 | 3,333.33 |
| 1996-12-10 | 735 | 735 | 700 | 700 | 18,000 | 3,333.33 |
| 1996-12-09 | 710 | 725 | 710 | 725 | 6,000 | 3,452.38 |
| 1996-12-06 | 729 | 729 | 720 | 720 | 3,000 | 3,428.57 |
| 1996-12-05 | 730 | 730 | 730 | 730 | 4,000 | 3,476.19 |
| 1996-12-04 | 759 | 759 | 750 | 750 | 5,000 | 3,571.43 |
| 1996-12-03 | 764 | 764 | 758 | 758 | 4,000 | 3,609.52 |
| 1996-12-02 | 768 | 768 | 768 | 768 | 1,000 | 3,657.14 |
| 1996-11-29 | 751 | 759 | 750 | 758 | 5,000 | 3,609.52 |
| 1996-11-28 | 759 | 759 | 750 | 759 | 7,000 | 3,614.29 |
| 1996-11-27 | 760 | 760 | 760 | 760 | 3,000 | 3,619.05 |
| 1996-11-26 | 770 | 770 | 770 | 770 | 3,000 | 3,666.67 |
| 1996-11-25 | 770 | 770 | 760 | 760 | 7,000 | 3,619.05 |
| 1996-11-22 | 770 | 770 | 756 | 756 | 19,000 | 3,600 |
| 1996-11-21 | 760 | 762 | 760 | 760 | 11,000 | 3,619.05 |
| 1996-11-20 | 780 | 780 | 778 | 780 | 14,000 | 3,714.29 |
| 1996-11-19 | 767 | 772 | 766 | 772 | 22,000 | 3,676.19 |
| 1996-11-18 | 775 | 775 | 766 | 766 | 6,000 | 3,647.62 |
| 1996-11-14 | 779 | 779 | 765 | 765 | 14,000 | 3,642.86 |
| 1996-11-13 | 789 | 789 | 765 | 779 | 14,000 | 3,709.52 |
| 1996-11-12 | 789 | 789 | 780 | 789 | 10,000 | 3,757.14 |
| 1996-11-11 | 779 | 779 | 779 | 779 | 1,000 | 3,709.52 |
| 1996-11-08 | 768 | 768 | 764 | 764 | 55,000 | 3,638.10 |
| 1996-11-07 | 767 | 770 | 766 | 766 | 31,000 | 3,647.62 |
| 1996-11-06 | 766 | 766 | 765 | 765 | 19,000 | 3,642.86 |
| 1996-11-05 | 773 | 773 | 773 | 773 | 2,000 | 3,680.95 |
| 1996-11-01 | 764 | 770 | 763 | 763 | 33,000 | 3,633.33 |
| 1996-10-31 | 775 | 775 | 761 | 768 | 13,000 | 3,657.14 |
| 1996-10-30 | 773 | 775 | 773 | 775 | 8,000 | 3,690.48 |
| 1996-10-29 | 773 | 773 | 765 | 773 | 25,000 | 3,680.95 |
| 1996-10-28 | 780 | 780 | 778 | 778 | 10,000 | 3,704.76 |
| 1996-10-25 | 797 | 797 | 777 | 787 | 10,000 | 3,747.62 |
| 1996-10-24 | 770 | 790 | 770 | 790 | 16,000 | 3,761.90 |
| 1996-10-23 | 770 | 777 | 766 | 771 | 19,000 | 3,671.43 |
| 1996-10-22 | 780 | 780 | 770 | 772 | 17,000 | 3,676.19 |
| 1996-10-21 | 766 | 779 | 766 | 778 | 21,000 | 3,704.76 |
| 1996-10-18 | 770 | 780 | 760 | 780 | 92,000 | 3,714.29 |
| 1996-10-17 | 770 | 770 | 755 | 770 | 27,000 | 3,666.67 |
| 1996-10-16 | 789 | 789 | 778 | 780 | 17,000 | 3,714.29 |
| 1996-10-15 | 792 | 792 | 785 | 788 | 16,000 | 3,752.38 |
| 1996-10-11 | 791 | 791 | 790 | 790 | 7,000 | 3,761.90 |
| 1996-10-09 | 791 | 792 | 791 | 791 | 16,000 | 3,766.67 |
| 1996-10-08 | 802 | 802 | 796 | 796 | 5,000 | 3,790.48 |
| 1996-10-07 | 792 | 802 | 792 | 802 | 2,000 | 3,819.05 |
| 1996-10-04 | 815 | 815 | 796 | 796 | 9,000 | 3,790.48 |
| 1996-10-03 | 796 | 824 | 796 | 824 | 17,000 | 3,923.81 |
| 1996-10-02 | 796 | 800 | 790 | 790 | 67,000 | 3,761.90 |
| 1996-10-01 | 816 | 816 | 790 | 790 | 9,000 | 3,761.90 |
| 1996-09-30 | 821 | 821 | 815 | 815 | 10,000 | 3,880.95 |
| 1996-09-26 | 823 | 823 | 820 | 820 | 2,000 | 3,904.76 |
| 1996-09-25 | 837 | 837 | 833 | 833 | 4,000 | 3,966.67 |
| 1996-09-24 | 840 | 840 | 840 | 840 | 4,000 | 4,000 |
| 1996-09-20 | 838 | 840 | 830 | 830 | 5,000 | 3,952.38 |
| 1996-09-19 | 840 | 840 | 838 | 838 | 10,000 | 3,990.48 |
| 1996-09-18 | 840 | 850 | 840 | 850 | 27,000 | 4,047.62 |
| 1996-09-17 | 815 | 830 | 815 | 830 | 13,000 | 3,952.38 |
| 1996-09-13 | 791 | 810 | 791 | 810 | 78,000 | 3,857.14 |
| 1996-09-12 | 814 | 814 | 790 | 790 | 10,000 | 3,761.90 |
| 1996-09-11 | 820 | 820 | 814 | 814 | 7,000 | 3,876.19 |
| 1996-09-10 | 820 | 820 | 810 | 810 | 13,000 | 3,857.14 |
| 1996-09-06 | 860 | 860 | 849 | 850 | 27,000 | 4,047.62 |
| 1996-09-05 | 851 | 851 | 851 | 851 | 13,000 | 4,052.38 |
| 1996-09-03 | 880 | 890 | 880 | 890 | 7,000 | 4,238.10 |
| 1996-09-02 | 859 | 859 | 859 | 859 | 1,000 | 4,090.48 |
| 1996-08-30 | 860 | 860 | 849 | 849 | 47,000 | 4,042.86 |
| 1996-08-29 | 881 | 885 | 849 | 849 | 52,000 | 4,042.86 |
| 1996-08-28 | 881 | 881 | 880 | 881 | 23,000 | 4,195.24 |
| 1996-08-26 | 880 | 880 | 880 | 880 | 2,000 | 4,190.48 |
| 1996-08-23 | 881 | 881 | 875 | 880 | 47,000 | 4,190.48 |
| 1996-08-22 | 883 | 884 | 875 | 875 | 12,000 | 4,166.67 |
| 1996-08-21 | 888 | 890 | 883 | 883 | 17,000 | 4,204.76 |
| 1996-08-20 | 900 | 900 | 880 | 880 | 7,000 | 4,190.48 |
| 1996-08-19 | 881 | 890 | 880 | 890 | 10,000 | 4,238.10 |
| 1996-08-16 | 871 | 880 | 871 | 871 | 7,000 | 4,147.62 |
| 1996-08-15 | 879 | 880 | 879 | 880 | 13,000 | 4,190.48 |
| 1996-08-14 | 880 | 890 | 870 | 870 | 4,000 | 4,142.86 |
| 1996-08-13 | 860 | 870 | 860 | 870 | 7,000 | 4,142.86 |
| 1996-08-12 | 880 | 880 | 860 | 860 | 12,000 | 4,095.24 |
| 1996-08-09 | 880 | 880 | 880 | 880 | 6,000 | 4,190.48 |
| 1996-08-08 | 865 | 865 | 860 | 860 | 6,000 | 4,095.24 |
| 1996-08-07 | 900 | 900 | 885 | 885 | 21,000 | 4,214.29 |
| 1996-08-06 | 880 | 880 | 880 | 880 | 2,000 | 4,190.48 |
| 1996-08-05 | 902 | 902 | 899 | 900 | 6,000 | 4,285.71 |
| 1996-08-02 | 905 | 905 | 899 | 899 | 6,000 | 4,280.95 |
| 1996-08-01 | 901 | 901 | 898 | 898 | 3,000 | 4,276.19 |
| 1996-07-30 | 900 | 900 | 900 | 900 | 6,000 | 4,285.71 |
| 1996-07-29 | 920 | 920 | 920 | 920 | 3,000 | 4,380.95 |
| 1996-07-25 | 920 | 920 | 920 | 920 | 6,000 | 4,380.95 |
| 1996-07-24 | 929 | 929 | 923 | 923 | 5,000 | 4,395.24 |
| 1996-07-23 | 930 | 930 | 929 | 929 | 15,000 | 4,423.81 |
| 1996-07-22 | 929 | 930 | 929 | 929 | 6,000 | 4,423.81 |
| 1996-07-19 | 928 | 930 | 928 | 929 | 4,000 | 4,423.81 |
| 1996-07-18 | 935 | 935 | 935 | 935 | 4,000 | 4,452.38 |
| 1996-07-17 | 930 | 930 | 925 | 925 | 4,000 | 4,404.76 |
| 1996-07-16 | 923 | 925 | 920 | 925 | 10,000 | 4,404.76 |
| 1996-07-15 | 930 | 930 | 926 | 926 | 6,000 | 4,409.52 |
| 1996-07-12 | 949 | 949 | 939 | 949 | 4,000 | 4,519.05 |
| 1996-07-11 | 926 | 957 | 926 | 957 | 9,000 | 4,557.14 |
| 1996-07-10 | 930 | 935 | 920 | 926 | 15,000 | 4,409.52 |
| 1996-07-09 | 940 | 940 | 940 | 940 | 2,000 | 4,476.19 |
| 1996-07-08 | 940 | 940 | 940 | 940 | 6,000 | 4,476.19 |
| 1996-07-05 | 960 | 960 | 960 | 960 | 16,000 | 4,571.43 |
| 1996-07-04 | 960 | 960 | 950 | 950 | 10,000 | 4,523.81 |
| 1996-07-03 | 975 | 975 | 965 | 965 | 4,000 | 4,595.24 |
| 1996-07-02 | 994 | 994 | 975 | 975 | 31,000 | 4,642.86 |
| 1996-06-28 | 984 | 984 | 971 | 984 | 7,000 | 4,685.71 |
| 1996-06-27 | 990 | 990 | 985 | 985 | 5,000 | 4,690.48 |
| 1996-06-26 | 985 | 985 | 985 | 985 | 4,000 | 4,690.48 |
| 1996-06-25 | 985 | 995 | 985 | 995 | 7,000 | 4,738.10 |
| 1996-06-24 | 975 | 975 | 975 | 975 | 6,000 | 4,642.86 |
| 1996-06-21 | 967 | 970 | 965 | 970 | 17,000 | 4,619.05 |
| 1996-06-20 | 962 | 965 | 962 | 962 | 14,000 | 4,580.95 |
| 1996-06-19 | 960 | 966 | 960 | 962 | 22,000 | 4,580.95 |
| 1996-06-18 | 955 | 970 | 955 | 955 | 28,000 | 4,547.62 |
| 1996-06-17 | 970 | 970 | 955 | 955 | 9,000 | 4,547.62 |
| 1996-06-14 | 970 | 980 | 970 | 970 | 20,000 | 4,619.05 |
| 1996-06-13 | 960 | 965 | 960 | 962 | 30,000 | 4,580.95 |
| 1996-06-12 | 965 | 970 | 965 | 970 | 9,000 | 4,619.05 |
| 1996-06-11 | 970 | 970 | 960 | 960 | 14,000 | 4,571.43 |
| 1996-06-10 | 970 | 973 | 970 | 972 | 4,000 | 4,628.57 |
| 1996-06-07 | 972 | 972 | 972 | 972 | 5,000 | 4,628.57 |
| 1996-06-06 | 973 | 973 | 972 | 972 | 10,000 | 4,628.57 |
| 1996-06-05 | 971 | 983 | 971 | 983 | 14,000 | 4,680.95 |
| 1996-06-04 | 990 | 990 | 970 | 970 | 9,000 | 4,619.05 |
| 1996-06-03 | 990 | 1,000 | 980 | 980 | 30,000 | 4,666.67 |
| 1996-05-31 | 981 | 981 | 979 | 980 | 12,000 | 4,666.67 |
| 1996-05-30 | 984 | 984 | 979 | 980 | 9,000 | 4,666.67 |
| 1996-05-29 | 970 | 975 | 961 | 975 | 26,000 | 4,642.86 |
| 1996-05-28 | 960 | 980 | 960 | 960 | 21,000 | 4,571.43 |
| 1996-05-27 | 981 | 990 | 980 | 980 | 9,000 | 4,666.67 |
| 1996-05-24 | 990 | 990 | 990 | 990 | 13,000 | 4,714.29 |
| 1996-05-23 | 990 | 1,000 | 990 | 1,000 | 6,000 | 4,761.90 |
| 1996-05-22 | 1,020 | 1,020 | 1,000 | 1,000 | 32,000 | 4,761.90 |
| 1996-05-21 | 1,040 | 1,040 | 1,010 | 1,010 | 26,000 | 4,809.52 |
| 1996-05-20 | 1,030 | 1,040 | 1,020 | 1,040 | 38,000 | 4,952.38 |
| 1996-05-17 | 1,040 | 1,040 | 1,030 | 1,030 | 19,000 | 4,904.76 |
| 1996-05-16 | 1,040 | 1,040 | 1,030 | 1,030 | 14,000 | 4,904.76 |
| 1996-05-15 | 1,040 | 1,050 | 1,030 | 1,030 | 30,000 | 4,904.76 |
| 1996-05-14 | 1,040 | 1,040 | 1,030 | 1,030 | 25,000 | 4,904.76 |
| 1996-05-13 | 1,050 | 1,060 | 1,040 | 1,040 | 72,000 | 4,952.38 |
| 1996-05-10 | 1,040 | 1,080 | 1,040 | 1,080 | 93,000 | 5,142.86 |
| 1996-05-09 | 1,040 | 1,040 | 1,040 | 1,040 | 7,000 | 4,952.38 |
| 1996-05-08 | 1,050 | 1,070 | 1,050 | 1,060 | 12,000 | 5,047.62 |
| 1996-05-07 | 1,070 | 1,070 | 1,030 | 1,050 | 35,000 | 5,000 |
| 1996-05-02 | 1,080 | 1,080 | 1,070 | 1,070 | 126,000 | 5,095.24 |
| 1996-05-01 | 1,060 | 1,100 | 1,060 | 1,090 | 288,000 | 5,190.48 |
| 1996-04-30 | 1,010 | 1,090 | 1,010 | 1,050 | 156,000 | 5,000 |
| 1996-04-26 | 1,010 | 1,030 | 1,000 | 1,030 | 30,000 | 4,904.76 |
| 1996-04-25 | 1,000 | 1,030 | 1,000 | 1,030 | 14,000 | 4,904.76 |
| 1996-04-24 | 1,010 | 1,010 | 1,000 | 1,000 | 10,000 | 4,761.90 |
| 1996-04-23 | 1,020 | 1,030 | 1,010 | 1,030 | 23,000 | 4,904.76 |
| 1996-04-22 | 990 | 1,020 | 990 | 1,010 | 16,000 | 4,809.52 |
| 1996-04-19 | 970 | 990 | 970 | 990 | 24,000 | 4,714.29 |
| 1996-04-18 | 1,050 | 1,050 | 1,020 | 1,020 | 54,000 | 4,857.14 |
| 1996-04-17 | 1,000 | 1,080 | 1,000 | 1,040 | 125,000 | 4,952.38 |
| 1996-04-16 | 955 | 1,000 | 955 | 1,000 | 34,000 | 4,761.90 |
| 1996-04-15 | 960 | 960 | 951 | 955 | 16,000 | 4,547.62 |
| 1996-04-12 | 985 | 985 | 970 | 970 | 2,000 | 4,619.05 |
| 1996-04-11 | 990 | 990 | 984 | 985 | 13,000 | 4,690.48 |
| 1996-04-10 | 951 | 980 | 950 | 980 | 38,000 | 4,666.67 |
| 1996-04-09 | 970 | 970 | 940 | 941 | 9,000 | 4,480.95 |
| 1996-04-08 | 970 | 970 | 970 | 970 | 6,000 | 4,619.05 |
| 1996-04-05 | 979 | 980 | 970 | 970 | 12,000 | 4,619.05 |
| 1996-04-04 | 970 | 981 | 970 | 980 | 8,000 | 4,666.67 |
| 1996-04-03 | 980 | 995 | 975 | 980 | 13,000 | 4,666.67 |
| 1996-04-02 | 980 | 980 | 980 | 980 | 24,000 | 4,666.67 |
| 1996-04-01 | 959 | 960 | 959 | 960 | 2,000 | 4,571.43 |
| 1996-03-29 | 945 | 950 | 935 | 942 | 7,000 | 4,485.71 |
| 1996-03-28 | 936 | 940 | 935 | 940 | 14,000 | 4,476.19 |
| 1996-03-27 | 935 | 940 | 934 | 934 | 8,000 | 4,447.62 |
| 1996-03-26 | 920 | 935 | 920 | 935 | 15,000 | 4,452.38 |
| 1996-03-25 | 936 | 940 | 935 | 935 | 7,000 | 4,452.38 |
| 1996-03-22 | 910 | 910 | 908 | 910 | 310,000 | 4,333.33 |
| 1996-03-21 | 911 | 911 | 907 | 908 | 259,000 | 4,323.81 |
| 1996-03-19 | 901 | 910 | 901 | 910 | 23,000 | 4,333.33 |
| 1996-03-18 | 905 | 905 | 897 | 900 | 28,000 | 4,285.71 |
| 1996-03-15 | 890 | 895 | 890 | 895 | 69,000 | 4,261.90 |
| 1996-03-14 | 897 | 897 | 881 | 885 | 5,000 | 4,214.29 |
| 1996-03-13 | 890 | 898 | 876 | 898 | 32,000 | 4,276.19 |
| 1996-03-12 | 910 | 910 | 895 | 895 | 9,000 | 4,261.90 |
| 1996-03-11 | 915 | 925 | 890 | 890 | 8,000 | 4,238.10 |
| 1996-03-08 | 940 | 940 | 916 | 925 | 55,000 | 4,404.76 |
| 1996-03-07 | 961 | 961 | 959 | 959 | 9,000 | 4,566.67 |
| 1996-03-06 | 970 | 970 | 960 | 970 | 14,000 | 4,619.05 |
| 1996-03-05 | 1,000 | 1,000 | 970 | 970 | 31,000 | 4,619.05 |
| 1996-03-04 | 1,010 | 1,020 | 1,000 | 1,000 | 17,000 | 4,761.90 |
| 1996-03-01 | 995 | 1,020 | 990 | 1,000 | 25,000 | 4,761.90 |
| 1996-02-29 | 980 | 1,000 | 960 | 985 | 22,000 | 4,690.48 |
| 1996-02-28 | 980 | 981 | 975 | 981 | 13,000 | 4,671.43 |
| 1996-02-27 | 1,000 | 1,000 | 990 | 990 | 18,000 | 4,714.29 |
| 1996-02-26 | 1,030 | 1,030 | 1,000 | 1,000 | 51,000 | 4,761.90 |
| 1996-02-23 | 1,070 | 1,070 | 1,030 | 1,030 | 97,000 | 4,904.76 |
| 1996-02-22 | 999 | 1,090 | 999 | 1,060 | 377,000 | 5,047.62 |
| 1996-02-21 | 989 | 995 | 985 | 993 | 76,000 | 4,728.57 |
| 1996-02-20 | 990 | 990 | 979 | 990 | 31,000 | 4,714.29 |
| 1996-02-19 | 990 | 992 | 975 | 991 | 49,000 | 4,719.05 |
| 1996-02-16 | 995 | 995 | 955 | 980 | 79,000 | 4,666.67 |
| 1996-02-15 | 955 | 1,010 | 955 | 990 | 225,000 | 4,714.29 |
| 1996-02-14 | 920 | 950 | 920 | 935 | 41,000 | 4,452.38 |
| 1996-02-13 | 919 | 920 | 911 | 915 | 18,000 | 4,357.14 |
| 1996-02-09 | 916 | 920 | 916 | 920 | 3,000 | 4,380.95 |
| 1996-02-08 | 921 | 921 | 910 | 910 | 11,000 | 4,333.33 |
| 1996-02-07 | 909 | 921 | 909 | 921 | 6,000 | 4,385.71 |
| 1996-02-06 | 917 | 921 | 917 | 919 | 7,000 | 4,376.19 |
| 1996-02-05 | 937 | 937 | 936 | 937 | 13,000 | 4,461.90 |
| 1996-02-02 | 941 | 942 | 937 | 937 | 23,000 | 4,461.90 |
| 1996-02-01 | 940 | 940 | 930 | 937 | 14,000 | 4,461.90 |
| 1996-01-31 | 930 | 950 | 930 | 940 | 41,000 | 4,476.19 |
| 1996-01-30 | 913 | 926 | 913 | 925 | 53,000 | 4,404.76 |
| 1996-01-29 | 895 | 910 | 895 | 908 | 6,000 | 4,323.81 |
| 1996-01-26 | 900 | 900 | 890 | 891 | 4,000 | 4,242.86 |
| 1996-01-25 | 897 | 910 | 897 | 910 | 21,000 | 4,333.33 |
| 1996-01-24 | 900 | 900 | 898 | 898 | 20,000 | 4,276.19 |
| 1996-01-23 | 900 | 900 | 900 | 900 | 10,000 | 4,285.71 |
| 1996-01-22 | 870 | 871 | 860 | 870 | 20,000 | 4,142.86 |
| 1996-01-19 | 888 | 890 | 860 | 860 | 15,000 | 4,095.24 |
| 1996-01-18 | 911 | 911 | 898 | 898 | 439,000 | 4,276.19 |
| 1996-01-17 | 919 | 919 | 908 | 911 | 423,000 | 4,338.10 |
| 1996-01-16 | 886 | 917 | 885 | 913 | 32,000 | 4,347.62 |
| 1996-01-12 | 885 | 885 | 875 | 875 | 34,000 | 4,166.67 |
| 1996-01-11 | 889 | 890 | 875 | 888 | 25,000 | 4,228.57 |
| 1996-01-10 | 898 | 899 | 890 | 890 | 13,000 | 4,238.10 |
| 1996-01-09 | 909 | 909 | 881 | 899 | 18,000 | 4,280.95 |
| 1996-01-08 | 910 | 910 | 900 | 910 | 18,000 | 4,333.33 |
| 1996-01-05 | 928 | 928 | 910 | 925 | 27,000 | 4,404.76 |
| 1996-01-04 | 929 | 929 | 928 | 928 | 6,000 | 4,419.05 |
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
