4031 片倉コープアグリ(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 285 | 300 | 285 | 300 | 6,000 | 1,500 |
| 1997-12-29 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 1997-12-26 | 280 | 285 | 280 | 285 | 9,000 | 1,425 |
| 1997-12-25 | 305 | 305 | 300 | 300 | 15,000 | 1,500 |
| 1997-12-24 | 275 | 276 | 260 | 260 | 20,000 | 1,300 |
| 1997-12-22 | 282 | 283 | 270 | 270 | 17,000 | 1,350 |
| 1997-12-19 | 300 | 300 | 281 | 281 | 10,000 | 1,405 |
| 1997-12-18 | 322 | 322 | 310 | 310 | 16,000 | 1,550 |
| 1997-12-17 | 296 | 312 | 296 | 312 | 29,000 | 1,560 |
| 1997-12-16 | 318 | 318 | 300 | 300 | 8,000 | 1,500 |
| 1997-12-15 | 319 | 319 | 318 | 318 | 7,000 | 1,590 |
| 1997-12-12 | 318 | 318 | 318 | 318 | 14,000 | 1,590 |
| 1997-12-11 | 335 | 335 | 320 | 320 | 7,000 | 1,600 |
| 1997-12-10 | 337 | 337 | 336 | 336 | 2,000 | 1,680 |
| 1997-12-09 | 335 | 336 | 335 | 336 | 17,000 | 1,680 |
| 1997-12-08 | 340 | 340 | 335 | 335 | 28,000 | 1,675 |
| 1997-12-05 | 345 | 345 | 335 | 335 | 4,000 | 1,675 |
| 1997-12-04 | 349 | 349 | 349 | 349 | 1,000 | 1,745 |
| 1997-12-03 | 355 | 355 | 352 | 352 | 12,000 | 1,760 |
| 1997-12-02 | 361 | 370 | 360 | 370 | 37,000 | 1,850 |
| 1997-12-01 | 355 | 366 | 350 | 361 | 42,000 | 1,805 |
| 1997-11-28 | 355 | 358 | 355 | 356 | 5,000 | 1,780 |
| 1997-11-27 | 355 | 360 | 351 | 351 | 24,000 | 1,755 |
| 1997-11-26 | 371 | 375 | 371 | 375 | 12,000 | 1,875 |
| 1997-11-25 | 367 | 368 | 360 | 360 | 24,000 | 1,800 |
| 1997-11-21 | 363 | 368 | 363 | 368 | 24,000 | 1,840 |
| 1997-11-20 | 356 | 356 | 351 | 355 | 14,000 | 1,775 |
| 1997-11-19 | 371 | 371 | 355 | 355 | 15,000 | 1,775 |
| 1997-11-18 | 376 | 376 | 375 | 376 | 6,000 | 1,880 |
| 1997-11-17 | 355 | 366 | 355 | 366 | 48,000 | 1,830 |
| 1997-11-14 | 365 | 365 | 350 | 355 | 28,000 | 1,775 |
| 1997-11-13 | 362 | 365 | 355 | 360 | 33,000 | 1,800 |
| 1997-11-12 | 371 | 376 | 371 | 376 | 4,000 | 1,880 |
| 1997-11-11 | 365 | 376 | 365 | 376 | 5,000 | 1,880 |
| 1997-11-10 | 362 | 366 | 362 | 365 | 8,000 | 1,825 |
| 1997-11-07 | 386 | 386 | 377 | 377 | 60,000 | 1,885 |
| 1997-11-06 | 400 | 403 | 399 | 399 | 12,000 | 1,995 |
| 1997-11-05 | 414 | 414 | 405 | 405 | 4,000 | 2,025 |
| 1997-11-04 | 419 | 419 | 409 | 409 | 15,000 | 2,045 |
| 1997-10-31 | 401 | 420 | 401 | 420 | 7,000 | 2,100 |
| 1997-10-30 | 427 | 427 | 401 | 401 | 33,000 | 2,005 |
| 1997-10-29 | 406 | 420 | 402 | 417 | 20,000 | 2,085 |
| 1997-10-28 | 401 | 401 | 400 | 400 | 16,000 | 2,000 |
| 1997-10-27 | 410 | 413 | 410 | 410 | 10,000 | 2,050 |
| 1997-10-24 | 400 | 413 | 400 | 413 | 26,000 | 2,065 |
| 1997-10-23 | 390 | 395 | 386 | 395 | 36,000 | 1,975 |
| 1997-10-22 | 381 | 387 | 376 | 380 | 37,000 | 1,900 |
| 1997-10-21 | 380 | 390 | 380 | 380 | 17,000 | 1,900 |
| 1997-10-20 | 360 | 360 | 360 | 360 | 8,000 | 1,800 |
| 1997-10-17 | 363 | 364 | 362 | 362 | 17,000 | 1,810 |
| 1997-10-16 | 365 | 365 | 362 | 362 | 14,000 | 1,810 |
| 1997-10-15 | 367 | 367 | 366 | 366 | 29,000 | 1,830 |
| 1997-10-14 | 365 | 367 | 365 | 367 | 145,000 | 1,835 |
| 1997-10-13 | 398 | 410 | 395 | 410 | 7,000 | 2,050 |
| 1997-10-09 | 399 | 399 | 389 | 395 | 7,000 | 1,975 |
| 1997-10-08 | 381 | 395 | 381 | 395 | 4,000 | 1,975 |
| 1997-10-07 | 381 | 389 | 381 | 389 | 6,000 | 1,945 |
| 1997-10-06 | 371 | 381 | 371 | 375 | 12,000 | 1,875 |
| 1997-10-03 | 370 | 370 | 361 | 370 | 9,000 | 1,850 |
| 1997-10-02 | 370 | 370 | 360 | 360 | 21,000 | 1,800 |
| 1997-10-01 | 370 | 372 | 361 | 370 | 38,000 | 1,850 |
| 1997-09-30 | 395 | 395 | 370 | 370 | 21,000 | 1,850 |
| 1997-09-29 | 391 | 400 | 391 | 400 | 11,000 | 2,000 |
| 1997-09-26 | 420 | 420 | 410 | 416 | 9,000 | 2,080 |
| 1997-09-25 | 450 | 450 | 450 | 450 | 4,000 | 2,250 |
| 1997-09-24 | 463 | 463 | 463 | 463 | 11,000 | 2,315 |
| 1997-09-22 | 420 | 420 | 416 | 416 | 6,000 | 2,080 |
| 1997-09-19 | 426 | 430 | 420 | 430 | 11,000 | 2,150 |
| 1997-09-18 | 430 | 435 | 425 | 425 | 6,000 | 2,125 |
| 1997-09-17 | 433 | 433 | 420 | 430 | 166,000 | 2,150 |
| 1997-09-16 | 435 | 435 | 435 | 435 | 7,000 | 2,175 |
| 1997-09-12 | 433 | 435 | 430 | 435 | 23,000 | 2,175 |
| 1997-09-11 | 443 | 443 | 443 | 443 | 12,000 | 2,215 |
| 1997-09-10 | 446 | 446 | 440 | 440 | 5,000 | 2,200 |
| 1997-09-09 | 446 | 446 | 442 | 446 | 18,000 | 2,230 |
| 1997-09-08 | 450 | 453 | 446 | 446 | 10,000 | 2,230 |
| 1997-09-05 | 485 | 485 | 460 | 460 | 5,000 | 2,300 |
| 1997-09-04 | 468 | 468 | 461 | 461 | 4,000 | 2,305 |
| 1997-09-03 | 473 | 473 | 461 | 461 | 6,000 | 2,305 |
| 1997-09-02 | 478 | 480 | 478 | 478 | 27,000 | 2,390 |
| 1997-09-01 | 469 | 470 | 450 | 450 | 77,000 | 2,250 |
| 1997-08-29 | 469 | 480 | 469 | 469 | 24,000 | 2,345 |
| 1997-08-28 | 475 | 475 | 475 | 475 | 2,000 | 2,375 |
| 1997-08-27 | 485 | 485 | 480 | 480 | 6,000 | 2,400 |
| 1997-08-26 | 491 | 491 | 480 | 480 | 5,000 | 2,400 |
| 1997-08-25 | 500 | 500 | 495 | 495 | 12,000 | 2,475 |
| 1997-08-22 | 451 | 460 | 451 | 460 | 3,000 | 2,300 |
| 1997-08-21 | 450 | 451 | 450 | 450 | 13,000 | 2,250 |
| 1997-08-20 | 460 | 460 | 455 | 455 | 7,000 | 2,275 |
| 1997-08-19 | 450 | 455 | 450 | 455 | 14,000 | 2,275 |
| 1997-08-18 | 440 | 445 | 440 | 445 | 14,000 | 2,225 |
| 1997-08-15 | 435 | 445 | 435 | 445 | 16,000 | 2,225 |
| 1997-08-14 | 446 | 446 | 440 | 446 | 13,000 | 2,230 |
| 1997-08-13 | 431 | 445 | 431 | 445 | 15,000 | 2,225 |
| 1997-08-12 | 440 | 445 | 430 | 430 | 35,000 | 2,150 |
| 1997-08-11 | 455 | 455 | 435 | 435 | 22,000 | 2,175 |
| 1997-08-08 | 460 | 460 | 445 | 445 | 64,000 | 2,225 |
| 1997-08-07 | 466 | 466 | 450 | 450 | 12,000 | 2,250 |
| 1997-08-06 | 481 | 481 | 465 | 470 | 49,000 | 2,350 |
| 1997-08-05 | 490 | 500 | 485 | 485 | 16,000 | 2,425 |
| 1997-08-04 | 495 | 500 | 493 | 493 | 20,000 | 2,465 |
| 1997-08-01 | 489 | 490 | 488 | 490 | 8,000 | 2,450 |
| 1997-07-31 | 491 | 491 | 491 | 491 | 1,000 | 2,455 |
| 1997-07-30 | 500 | 500 | 495 | 495 | 7,000 | 2,475 |
| 1997-07-29 | 510 | 512 | 500 | 500 | 12,000 | 2,500 |
| 1997-07-28 | 502 | 510 | 500 | 510 | 30,000 | 2,550 |
| 1997-07-25 | 510 | 510 | 500 | 500 | 22,000 | 2,500 |
| 1997-07-24 | 495 | 496 | 495 | 496 | 10,000 | 2,480 |
| 1997-07-23 | 500 | 500 | 490 | 495 | 7,000 | 2,475 |
| 1997-07-22 | 520 | 520 | 520 | 520 | 5,000 | 2,600 |
| 1997-07-18 | 526 | 528 | 523 | 523 | 7,000 | 2,615 |
| 1997-07-17 | 525 | 525 | 525 | 525 | 9,000 | 2,625 |
| 1997-07-16 | 530 | 537 | 530 | 530 | 7,000 | 2,650 |
| 1997-07-15 | 525 | 525 | 525 | 525 | 3,000 | 2,625 |
| 1997-07-14 | 526 | 545 | 526 | 545 | 3,000 | 2,725 |
| 1997-07-11 | 530 | 531 | 525 | 526 | 6,000 | 2,630 |
| 1997-07-10 | 545 | 545 | 545 | 545 | 1,000 | 2,725 |
| 1997-07-09 | 540 | 540 | 535 | 535 | 3,000 | 2,675 |
| 1997-07-08 | 550 | 550 | 540 | 540 | 5,000 | 2,700 |
| 1997-07-07 | 520 | 549 | 520 | 549 | 6,000 | 2,745 |
| 1997-07-04 | 541 | 541 | 530 | 530 | 9,000 | 2,650 |
| 1997-07-03 | 540 | 550 | 540 | 540 | 10,000 | 2,700 |
| 1997-07-02 | 555 | 555 | 540 | 550 | 13,000 | 2,750 |
| 1997-07-01 | 553 | 553 | 550 | 550 | 28,000 | 2,750 |
| 1997-06-30 | 550 | 555 | 550 | 550 | 35,000 | 2,750 |
| 1997-06-27 | 552 | 555 | 552 | 555 | 2,000 | 2,775 |
| 1997-06-26 | 552 | 552 | 552 | 552 | 1,000 | 2,760 |
| 1997-06-25 | 565 | 565 | 550 | 550 | 25,000 | 2,750 |
| 1997-06-24 | 550 | 550 | 545 | 545 | 15,000 | 2,725 |
| 1997-06-23 | 545 | 550 | 545 | 545 | 17,000 | 2,725 |
| 1997-06-20 | 551 | 555 | 550 | 550 | 18,000 | 2,750 |
| 1997-06-19 | 551 | 555 | 550 | 550 | 17,000 | 2,750 |
| 1997-06-18 | 549 | 550 | 548 | 550 | 8,000 | 2,750 |
| 1997-06-17 | 550 | 550 | 549 | 549 | 31,000 | 2,745 |
| 1997-06-16 | 565 | 565 | 560 | 560 | 5,000 | 2,800 |
| 1997-06-13 | 561 | 568 | 560 | 560 | 10,000 | 2,800 |
| 1997-06-12 | 549 | 559 | 549 | 559 | 16,000 | 2,795 |
| 1997-06-11 | 533 | 541 | 532 | 540 | 11,000 | 2,700 |
| 1997-06-10 | 530 | 535 | 530 | 531 | 12,000 | 2,655 |
| 1997-06-09 | 537 | 537 | 514 | 525 | 19,000 | 2,625 |
| 1997-06-06 | 541 | 541 | 536 | 538 | 21,000 | 2,690 |
| 1997-06-05 | 541 | 546 | 540 | 542 | 10,000 | 2,710 |
| 1997-06-04 | 541 | 550 | 541 | 545 | 9,000 | 2,725 |
| 1997-06-03 | 543 | 545 | 540 | 541 | 28,000 | 2,705 |
| 1997-06-02 | 540 | 550 | 540 | 543 | 17,000 | 2,715 |
| 1997-05-30 | 542 | 555 | 542 | 548 | 12,000 | 2,740 |
| 1997-05-29 | 540 | 542 | 540 | 542 | 6,000 | 2,710 |
| 1997-05-28 | 550 | 555 | 540 | 545 | 9,000 | 2,725 |
| 1997-05-27 | 565 | 570 | 551 | 551 | 13,000 | 2,755 |
| 1997-05-26 | 570 | 571 | 567 | 570 | 11,000 | 2,850 |
| 1997-05-23 | 570 | 571 | 565 | 565 | 24,000 | 2,825 |
| 1997-05-22 | 565 | 570 | 565 | 570 | 28,000 | 2,850 |
| 1997-05-21 | 570 | 580 | 565 | 565 | 20,000 | 2,825 |
| 1997-05-20 | 570 | 571 | 565 | 565 | 19,000 | 2,825 |
| 1997-05-19 | 567 | 570 | 565 | 570 | 17,000 | 2,850 |
| 1997-05-16 | 551 | 570 | 550 | 567 | 6,000 | 2,835 |
| 1997-05-15 | 570 | 575 | 550 | 550 | 18,000 | 2,750 |
| 1997-05-14 | 570 | 573 | 560 | 560 | 6,000 | 2,800 |
| 1997-05-13 | 558 | 590 | 550 | 570 | 41,000 | 2,850 |
| 1997-05-12 | 530 | 560 | 530 | 560 | 12,000 | 2,800 |
| 1997-05-09 | 530 | 540 | 530 | 535 | 7,000 | 2,675 |
| 1997-05-08 | 540 | 540 | 529 | 530 | 37,000 | 2,650 |
| 1997-05-07 | 553 | 553 | 540 | 540 | 19,000 | 2,700 |
| 1997-05-06 | 528 | 554 | 528 | 550 | 18,000 | 2,750 |
| 1997-05-02 | 520 | 535 | 518 | 525 | 13,000 | 2,625 |
| 1997-05-01 | 502 | 516 | 502 | 515 | 16,000 | 2,575 |
| 1997-04-30 | 500 | 501 | 500 | 500 | 7,000 | 2,500 |
| 1997-04-28 | 508 | 520 | 490 | 490 | 13,000 | 2,450 |
| 1997-04-25 | 519 | 519 | 500 | 508 | 13,000 | 2,540 |
| 1997-04-24 | 510 | 519 | 505 | 519 | 9,000 | 2,595 |
| 1997-04-23 | 509 | 520 | 504 | 520 | 18,000 | 2,600 |
| 1997-04-22 | 520 | 520 | 510 | 520 | 22,000 | 2,600 |
| 1997-04-21 | 493 | 500 | 492 | 500 | 35,000 | 2,500 |
| 1997-04-18 | 465 | 478 | 465 | 473 | 27,000 | 2,365 |
| 1997-04-17 | 429 | 444 | 429 | 444 | 9,000 | 2,220 |
| 1997-04-16 | 420 | 428 | 418 | 428 | 15,000 | 2,140 |
| 1997-04-15 | 425 | 425 | 410 | 410 | 10,000 | 2,050 |
| 1997-04-14 | 425 | 426 | 420 | 420 | 12,000 | 2,100 |
| 1997-04-11 | 430 | 430 | 422 | 422 | 14,000 | 2,110 |
| 1997-04-10 | 450 | 450 | 450 | 450 | 8,000 | 2,250 |
| 1997-04-09 | 483 | 483 | 470 | 470 | 11,000 | 2,350 |
| 1997-04-08 | 481 | 482 | 480 | 482 | 9,000 | 2,410 |
| 1997-04-07 | 495 | 495 | 480 | 480 | 10,000 | 2,400 |
| 1997-04-04 | 495 | 495 | 490 | 490 | 13,000 | 2,450 |
| 1997-04-03 | 501 | 501 | 500 | 500 | 18,000 | 2,500 |
| 1997-04-02 | 501 | 507 | 500 | 500 | 13,000 | 2,500 |
| 1997-04-01 | 515 | 515 | 499 | 500 | 15,000 | 2,500 |
| 1997-03-31 | 520 | 525 | 505 | 505 | 18,000 | 2,525 |
| 1997-03-28 | 528 | 535 | 528 | 528 | 26,000 | 2,640 |
| 1997-03-27 | 540 | 541 | 528 | 528 | 20,000 | 2,640 |
| 1997-03-26 | 554 | 554 | 538 | 540 | 29,000 | 2,700 |
| 1997-03-25 | 595 | 600 | 585 | 585 | 19,000 | 2,785.71 |
| 1997-03-24 | 585 | 590 | 585 | 587 | 23,000 | 2,795.24 |
| 1997-03-21 | 586 | 590 | 585 | 590 | 8,000 | 2,809.52 |
| 1997-03-19 | 590 | 594 | 580 | 592 | 23,000 | 2,819.05 |
| 1997-03-18 | 620 | 620 | 601 | 601 | 10,000 | 2,861.90 |
| 1997-03-17 | 612 | 612 | 610 | 610 | 15,000 | 2,904.76 |
| 1997-03-14 | 616 | 616 | 616 | 616 | 1,000 | 2,933.33 |
| 1997-03-13 | 620 | 620 | 611 | 620 | 5,000 | 2,952.38 |
| 1997-03-12 | 620 | 620 | 620 | 620 | 31,000 | 2,952.38 |
| 1997-03-11 | 630 | 630 | 620 | 620 | 15,000 | 2,952.38 |
| 1997-03-10 | 635 | 640 | 635 | 635 | 4,000 | 3,023.81 |
| 1997-03-07 | 640 | 645 | 640 | 645 | 9,000 | 3,071.43 |
| 1997-03-06 | 645 | 645 | 639 | 639 | 5,000 | 3,042.86 |
| 1997-03-05 | 650 | 652 | 645 | 645 | 4,000 | 3,071.43 |
| 1997-03-04 | 659 | 660 | 652 | 652 | 18,000 | 3,104.76 |
| 1997-03-03 | 652 | 660 | 652 | 660 | 2,000 | 3,142.86 |
| 1997-02-28 | 642 | 642 | 642 | 642 | 3,000 | 3,057.14 |
| 1997-02-27 | 641 | 641 | 641 | 641 | 4,000 | 3,052.38 |
| 1997-02-26 | 645 | 645 | 640 | 640 | 3,000 | 3,047.62 |
| 1997-02-25 | 645 | 645 | 635 | 635 | 10,000 | 3,023.81 |
| 1997-02-24 | 625 | 625 | 625 | 625 | 10,000 | 2,976.19 |
| 1997-02-21 | 610 | 622 | 610 | 620 | 19,000 | 2,952.38 |
| 1997-02-20 | 642 | 642 | 625 | 630 | 10,000 | 3,000 |
| 1997-02-19 | 645 | 645 | 645 | 645 | 4,000 | 3,071.43 |
| 1997-02-18 | 645 | 645 | 645 | 645 | 11,000 | 3,071.43 |
| 1997-02-14 | 656 | 665 | 656 | 665 | 2,000 | 3,166.67 |
| 1997-02-13 | 676 | 676 | 676 | 676 | 1,000 | 3,219.05 |
| 1997-02-12 | 678 | 678 | 678 | 678 | 2,000 | 3,228.57 |
| 1997-02-10 | 680 | 680 | 679 | 679 | 3,000 | 3,233.33 |
| 1997-02-07 | 679 | 679 | 670 | 670 | 2,000 | 3,190.48 |
| 1997-02-06 | 680 | 680 | 680 | 680 | 3,000 | 3,238.10 |
| 1997-02-05 | 694 | 694 | 694 | 694 | 1,000 | 3,304.76 |
| 1997-02-04 | 695 | 695 | 695 | 695 | 4,000 | 3,309.52 |
| 1997-02-03 | 699 | 699 | 675 | 675 | 3,000 | 3,214.29 |
| 1997-01-31 | 680 | 680 | 680 | 680 | 2,000 | 3,238.10 |
| 1997-01-27 | 680 | 681 | 680 | 681 | 4,000 | 3,242.86 |
| 1997-01-24 | 681 | 681 | 675 | 675 | 8,000 | 3,214.29 |
| 1997-01-23 | 671 | 680 | 671 | 680 | 3,000 | 3,238.10 |
| 1997-01-22 | 680 | 681 | 680 | 681 | 4,000 | 3,242.86 |
| 1997-01-21 | 700 | 700 | 680 | 680 | 38,000 | 3,238.10 |
| 1997-01-20 | 665 | 670 | 665 | 670 | 9,000 | 3,190.48 |
| 1997-01-17 | 625 | 655 | 625 | 655 | 71,000 | 3,119.05 |
| 1997-01-16 | 625 | 625 | 625 | 625 | 1,000 | 2,976.19 |
| 1997-01-14 | 615 | 625 | 615 | 625 | 4,000 | 2,976.19 |
| 1997-01-13 | 620 | 620 | 610 | 615 | 21,000 | 2,928.57 |
| 1997-01-10 | 620 | 620 | 610 | 610 | 10,000 | 2,904.76 |
| 1997-01-09 | 640 | 640 | 620 | 620 | 11,000 | 2,952.38 |
| 1997-01-08 | 649 | 649 | 640 | 640 | 14,000 | 3,047.62 |
| 1997-01-07 | 651 | 651 | 640 | 650 | 18,000 | 3,095.24 |
| 1997-01-06 | 661 | 661 | 650 | 650 | 7,000 | 3,095.24 |
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
