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
1996-12-306516516516514,0003,100
1996-12-276796796796791,0003,233.33
1996-12-266806806796808,0003,238.10
1996-12-2568068068068012,0003,238.10
1996-12-2468068168068021,0003,238.10
1996-12-206997006907008,0003,333.33
1996-12-1971471569370019,0003,333.33
1996-12-187157157157153,0003,404.76
1996-12-1770070069969919,0003,328.57
1996-12-167017027007009,0003,333.33
1996-12-1370070570070017,0003,333.33
1996-12-127017017007018,0003,338.10
1996-12-1170170170070039,0003,333.33
1996-12-1073573570070018,0003,333.33
1996-12-097107257107256,0003,452.38
1996-12-067297297207203,0003,428.57
1996-12-057307307307304,0003,476.19
1996-12-047597597507505,0003,571.43
1996-12-037647647587584,0003,609.52
1996-12-027687687687681,0003,657.14
1996-11-297517597507585,0003,609.52
1996-11-287597597507597,0003,614.29
1996-11-277607607607603,0003,619.05
1996-11-267707707707703,0003,666.67
1996-11-257707707607607,0003,619.05
1996-11-2277077075675619,0003,600
1996-11-2176076276076011,0003,619.05
1996-11-2078078077878014,0003,714.29
1996-11-1976777276677222,0003,676.19
1996-11-187757757667666,0003,647.62
1996-11-1477977976576514,0003,642.86
1996-11-1378978976577914,0003,709.52
1996-11-1278978978078910,0003,757.14
1996-11-117797797797791,0003,709.52
1996-11-0876876876476455,0003,638.10
1996-11-0776777076676631,0003,647.62
1996-11-0676676676576519,0003,642.86
1996-11-057737737737732,0003,680.95
1996-11-0176477076376333,0003,633.33
1996-10-3177577576176813,0003,657.14
1996-10-307737757737758,0003,690.48
1996-10-2977377376577325,0003,680.95
1996-10-2878078077877810,0003,704.76
1996-10-2579779777778710,0003,747.62
1996-10-2477079077079016,0003,761.90
1996-10-2377077776677119,0003,671.43
1996-10-2278078077077217,0003,676.19
1996-10-2176677976677821,0003,704.76
1996-10-1877078076078092,0003,714.29
1996-10-1777077075577027,0003,666.67
1996-10-1678978977878017,0003,714.29
1996-10-1579279278578816,0003,752.38
1996-10-117917917907907,0003,761.90
1996-10-0979179279179116,0003,766.67
1996-10-088028027967965,0003,790.48
1996-10-077928027928022,0003,819.05
1996-10-048158157967969,0003,790.48
1996-10-0379682479682417,0003,923.81
1996-10-0279680079079067,0003,761.90
1996-10-018168167907909,0003,761.90
1996-09-3082182181581510,0003,880.95
1996-09-268238238208202,0003,904.76
1996-09-258378378338334,0003,966.67
1996-09-248408408408404,0004,000
1996-09-208388408308305,0003,952.38
1996-09-1984084083883810,0003,990.48
1996-09-1884085084085027,0004,047.62
1996-09-1781583081583013,0003,952.38
1996-09-1379181079181078,0003,857.14
1996-09-1281481479079010,0003,761.90
1996-09-118208208148147,0003,876.19
1996-09-1082082081081013,0003,857.14
1996-09-0686086084985027,0004,047.62
1996-09-0585185185185113,0004,052.38
1996-09-038808908808907,0004,238.10
1996-09-028598598598591,0004,090.48
1996-08-3086086084984947,0004,042.86
1996-08-2988188584984952,0004,042.86
1996-08-2888188188088123,0004,195.24
1996-08-268808808808802,0004,190.48
1996-08-2388188187588047,0004,190.48
1996-08-2288388487587512,0004,166.67
1996-08-2188889088388317,0004,204.76
1996-08-209009008808807,0004,190.48
1996-08-1988189088089010,0004,238.10
1996-08-168718808718717,0004,147.62
1996-08-1587988087988013,0004,190.48
1996-08-148808908708704,0004,142.86
1996-08-138608708608707,0004,142.86
1996-08-1288088086086012,0004,095.24
1996-08-098808808808806,0004,190.48
1996-08-088658658608606,0004,095.24
1996-08-0790090088588521,0004,214.29
1996-08-068808808808802,0004,190.48
1996-08-059029028999006,0004,285.71
1996-08-029059058998996,0004,280.95
1996-08-019019018988983,0004,276.19
1996-07-309009009009006,0004,285.71
1996-07-299209209209203,0004,380.95
1996-07-259209209209206,0004,380.95
1996-07-249299299239235,0004,395.24
1996-07-2393093092992915,0004,423.81
1996-07-229299309299296,0004,423.81
1996-07-199289309289294,0004,423.81
1996-07-189359359359354,0004,452.38
1996-07-179309309259254,0004,404.76
1996-07-1692392592092510,0004,404.76
1996-07-159309309269266,0004,409.52
1996-07-129499499399494,0004,519.05
1996-07-119269579269579,0004,557.14
1996-07-1093093592092615,0004,409.52
1996-07-099409409409402,0004,476.19
1996-07-089409409409406,0004,476.19
1996-07-0596096096096016,0004,571.43
1996-07-0496096095095010,0004,523.81
1996-07-039759759659654,0004,595.24
1996-07-0299499497597531,0004,642.86
1996-06-289849849719847,0004,685.71
1996-06-279909909859855,0004,690.48
1996-06-269859859859854,0004,690.48
1996-06-259859959859957,0004,738.10
1996-06-249759759759756,0004,642.86
1996-06-2196797096597017,0004,619.05
1996-06-2096296596296214,0004,580.95
1996-06-1996096696096222,0004,580.95
1996-06-1895597095595528,0004,547.62
1996-06-179709709559559,0004,547.62
1996-06-1497098097097020,0004,619.05
1996-06-1396096596096230,0004,580.95
1996-06-129659709659709,0004,619.05
1996-06-1197097096096014,0004,571.43
1996-06-109709739709724,0004,628.57
1996-06-079729729729725,0004,628.57
1996-06-0697397397297210,0004,628.57
1996-06-0597198397198314,0004,680.95
1996-06-049909909709709,0004,619.05
1996-06-039901,00098098030,0004,666.67
1996-05-3198198197998012,0004,666.67
1996-05-309849849799809,0004,666.67
1996-05-2997097596197526,0004,642.86
1996-05-2896098096096021,0004,571.43
1996-05-279819909809809,0004,666.67
1996-05-2499099099099013,0004,714.29
1996-05-239901,0009901,0006,0004,761.90
1996-05-221,0201,0201,0001,00032,0004,761.90
1996-05-211,0401,0401,0101,01026,0004,809.52
1996-05-201,0301,0401,0201,04038,0004,952.38
1996-05-171,0401,0401,0301,03019,0004,904.76
1996-05-161,0401,0401,0301,03014,0004,904.76
1996-05-151,0401,0501,0301,03030,0004,904.76
1996-05-141,0401,0401,0301,03025,0004,904.76
1996-05-131,0501,0601,0401,04072,0004,952.38
1996-05-101,0401,0801,0401,08093,0005,142.86
1996-05-091,0401,0401,0401,0407,0004,952.38
1996-05-081,0501,0701,0501,06012,0005,047.62
1996-05-071,0701,0701,0301,05035,0005,000
1996-05-021,0801,0801,0701,070126,0005,095.24
1996-05-011,0601,1001,0601,090288,0005,190.48
1996-04-301,0101,0901,0101,050156,0005,000
1996-04-261,0101,0301,0001,03030,0004,904.76
1996-04-251,0001,0301,0001,03014,0004,904.76
1996-04-241,0101,0101,0001,00010,0004,761.90
1996-04-231,0201,0301,0101,03023,0004,904.76
1996-04-229901,0209901,01016,0004,809.52
1996-04-1997099097099024,0004,714.29
1996-04-181,0501,0501,0201,02054,0004,857.14
1996-04-171,0001,0801,0001,040125,0004,952.38
1996-04-169551,0009551,00034,0004,761.90
1996-04-1596096095195516,0004,547.62
1996-04-129859859709702,0004,619.05
1996-04-1199099098498513,0004,690.48
1996-04-1095198095098038,0004,666.67
1996-04-099709709409419,0004,480.95
1996-04-089709709709706,0004,619.05
1996-04-0597998097097012,0004,619.05
1996-04-049709819709808,0004,666.67
1996-04-0398099597598013,0004,666.67
1996-04-0298098098098024,0004,666.67
1996-04-019599609599602,0004,571.43
1996-03-299459509359427,0004,485.71
1996-03-2893694093594014,0004,476.19
1996-03-279359409349348,0004,447.62
1996-03-2692093592093515,0004,452.38
1996-03-259369409359357,0004,452.38
1996-03-22910910908910310,0004,333.33
1996-03-21911911907908259,0004,323.81
1996-03-1990191090191023,0004,333.33
1996-03-1890590589790028,0004,285.71
1996-03-1589089589089569,0004,261.90
1996-03-148978978818855,0004,214.29
1996-03-1389089887689832,0004,276.19
1996-03-129109108958959,0004,261.90
1996-03-119159258908908,0004,238.10
1996-03-0894094091692555,0004,404.76
1996-03-079619619599599,0004,566.67
1996-03-0697097096097014,0004,619.05
1996-03-051,0001,00097097031,0004,619.05
1996-03-041,0101,0201,0001,00017,0004,761.90
1996-03-019951,0209901,00025,0004,761.90
1996-02-299801,00096098522,0004,690.48
1996-02-2898098197598113,0004,671.43
1996-02-271,0001,00099099018,0004,714.29
1996-02-261,0301,0301,0001,00051,0004,761.90
1996-02-231,0701,0701,0301,03097,0004,904.76
1996-02-229991,0909991,060377,0005,047.62
1996-02-2198999598599376,0004,728.57
1996-02-2099099097999031,0004,714.29
1996-02-1999099297599149,0004,719.05
1996-02-1699599595598079,0004,666.67
1996-02-159551,010955990225,0004,714.29
1996-02-1492095092093541,0004,452.38
1996-02-1391992091191518,0004,357.14
1996-02-099169209169203,0004,380.95
1996-02-0892192191091011,0004,333.33
1996-02-079099219099216,0004,385.71
1996-02-069179219179197,0004,376.19
1996-02-0593793793693713,0004,461.90
1996-02-0294194293793723,0004,461.90
1996-02-0194094093093714,0004,461.90
1996-01-3193095093094041,0004,476.19
1996-01-3091392691392553,0004,404.76
1996-01-298959108959086,0004,323.81
1996-01-269009008908914,0004,242.86
1996-01-2589791089791021,0004,333.33
1996-01-2490090089889820,0004,276.19
1996-01-2390090090090010,0004,285.71
1996-01-2287087186087020,0004,142.86
1996-01-1988889086086015,0004,095.24
1996-01-18911911898898439,0004,276.19
1996-01-17919919908911423,0004,338.10
1996-01-1688691788591332,0004,347.62
1996-01-1288588587587534,0004,166.67
1996-01-1188989087588825,0004,228.57
1996-01-1089889989089013,0004,238.10
1996-01-0990990988189918,0004,280.95
1996-01-0891091090091018,0004,333.33
1996-01-0592892891092527,0004,404.76
1996-01-049299299289286,0004,419.05

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