4031 片倉コープアグリ(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	365	370	365	370	5,000	1,850
1998-12-29	366	366	365	366	7,000	1,830
1998-12-28	382	382	365	365	5,000	1,825
1998-12-25	380	382	380	382	14,000	1,910
1998-12-24	365	375	365	375	7,000	1,875
1998-12-22	378	378	365	365	11,000	1,825
1998-12-21	380	380	380	380	2,000	1,900
1998-12-18	382	382	380	380	8,000	1,900
1998-12-17	370	383	370	383	8,000	1,915
1998-12-16	390	390	365	370	4,000	1,850
1998-12-15	382	390	379	390	20,000	1,950
1998-12-14	382	385	380	380	13,000	1,900
1998-12-11	380	381	380	380	16,000	1,900
1998-12-10	390	390	386	386	12,000	1,930
1998-12-09	391	391	386	390	5,000	1,950
1998-12-08	396	397	396	396	6,000	1,980
1998-12-07	397	397	395	396	25,000	1,980
1998-12-04	370	372	370	372	5,000	1,860
1998-12-03	380	391	380	380	9,000	1,900
1998-12-02	389	395	380	380	29,000	1,900
1998-12-01	390	390	385	388	14,000	1,940
1998-11-30	405	410	400	400	12,000	2,000
1998-11-27	405	410	398	405	27,000	2,025
1998-11-26	386	400	386	397	42,000	1,985
1998-11-25	380	385	376	385	18,000	1,925
1998-11-24	370	376	370	376	20,000	1,880
1998-11-20	363	368	363	365	14,000	1,825
1998-11-19	364	364	360	363	9,000	1,815
1998-11-18	367	367	355	355	4,000	1,775
1998-11-17	360	365	360	365	7,000	1,825
1998-11-16	364	364	359	360	5,000	1,800
1998-11-13	349	349	349	349	7,000	1,745
1998-11-12	357	357	349	349	7,000	1,745
1998-11-11	350	350	346	346	5,000	1,730
1998-11-10	360	364	355	355	3,000	1,775
1998-11-09	345	359	345	359	3,000	1,795
1998-11-06	348	348	345	345	6,000	1,725
1998-11-05	353	353	352	352	6,000	1,760
1998-11-04	365	365	344	350	16,000	1,750
1998-11-02	366	366	342	342	10,000	1,710
1998-10-30	341	341	340	341	5,000	1,705
1998-10-29	340	345	340	340	13,000	1,700
1998-10-28	340	341	340	340	20,000	1,700
1998-10-27	343	343	340	340	6,000	1,700
1998-10-26	345	345	342	342	5,000	1,710
1998-10-23	365	370	331	345	27,000	1,725
1998-10-22	344	344	330	330	18,000	1,650
1998-10-21	336	340	336	340	11,000	1,700
1998-10-20	335	335	335	335	4,000	1,675
1998-10-19	328	331	321	325	14,000	1,625
1998-10-16	330	330	329	329	26,000	1,645
1998-10-15	329	329	318	319	27,000	1,595
1998-10-14	340	340	330	330	15,000	1,650
1998-10-13	360	360	340	340	22,000	1,700
1998-10-12	340	345	340	345	28,000	1,725
1998-10-09	330	340	330	340	20,000	1,700
1998-10-08	383	383	340	340	14,000	1,700
1998-10-07	318	338	318	338	9,000	1,690
1998-10-06	318	319	315	319	11,000	1,595
1998-10-05	314	320	314	319	9,000	1,595
1998-10-02	320	320	311	311	20,000	1,555
1998-10-01	341	341	320	335	31,000	1,675
1998-09-30	340	340	335	340	22,000	1,700
1998-09-29	334	340	330	339	25,000	1,695
1998-09-28	337	338	334	334	10,000	1,670
1998-09-25	339	339	327	327	50,000	1,635
1998-09-24	342	342	335	335	32,000	1,675
1998-09-22	313	318	313	317	25,000	1,585
1998-09-21	311	311	310	310	15,000	1,550
1998-09-18	307	310	307	310	12,000	1,550
1998-09-17	310	310	307	307	20,000	1,535
1998-09-16	310	314	310	310	30,000	1,550
1998-09-14	325	325	310	310	10,000	1,550
1998-09-11	325	325	309	319	30,000	1,595
1998-09-10	330	337	330	330	5,000	1,650
1998-09-09	333	334	330	330	26,000	1,650
1998-09-08	339	344	327	327	10,000	1,635
1998-09-07	324	345	324	345	15,000	1,725
1998-09-04	321	330	316	320	22,000	1,600
1998-09-03	345	345	323	336	44,000	1,680
1998-09-02	353	353	345	348	45,000	1,740
1998-09-01	364	364	346	348	9,000	1,740
1998-08-31	345	351	345	351	12,000	1,755
1998-08-28	370	370	365	365	6,000	1,825
1998-08-27	370	370	368	369	7,000	1,845
1998-08-26	380	380	366	369	25,000	1,845
1998-08-25	386	386	386	386	8,000	1,930
1998-08-24	390	391	370	371	15,000	1,855
1998-08-21	391	391	390	390	4,000	1,950
1998-08-20	390	400	390	400	3,000	2,000
1998-08-19	393	393	390	390	6,000	1,950
1998-08-18	390	390	390	390	8,000	1,950
1998-08-17	400	405	380	380	7,000	1,900
1998-08-14	380	401	380	390	15,000	1,950
1998-08-13	380	390	380	385	18,000	1,925
1998-08-12	380	381	375	380	23,000	1,900
1998-08-11	400	400	399	399	4,000	1,995
1998-08-10	410	410	400	400	10,000	2,000
1998-08-07	408	408	408	408	1,000	2,040
1998-08-06	410	410	408	410	21,000	2,050
1998-08-05	415	415	409	409	15,000	2,045
1998-08-04	420	420	418	418	7,000	2,090
1998-08-03	425	427	420	420	18,000	2,100
1998-07-31	420	430	417	421	19,000	2,105
1998-07-30	420	420	417	417	9,000	2,085
1998-07-29	416	420	410	410	17,000	2,050
1998-07-28	425	425	419	421	11,000	2,105
1998-07-27	430	430	427	427	6,000	2,135
1998-07-24	436	436	425	425	11,000	2,125
1998-07-23	430	430	426	428	15,000	2,140
1998-07-22	431	435	428	435	26,000	2,175
1998-07-21	443	443	430	430	8,000	2,150
1998-07-17	438	438	429	429	29,000	2,145
1998-07-16	435	438	433	438	8,000	2,190
1998-07-15	438	440	433	433	17,000	2,165
1998-07-14	438	438	433	438	10,000	2,190
1998-07-13	429	430	426	430	21,000	2,150
1998-07-10	450	450	439	440	22,000	2,200
1998-07-09	458	458	446	447	11,000	2,235
1998-07-08	460	460	455	455	24,000	2,275
1998-07-07	460	465	457	460	57,000	2,300
1998-07-06	439	455	439	455	92,000	2,275
1998-07-03	440	440	430	435	21,000	2,175
1998-07-02	436	449	436	440	53,000	2,200
1998-07-01	432	435	430	432	73,000	2,160
1998-06-30	430	430	425	430	23,000	2,150
1998-06-29	415	435	415	430	5,000	2,150
1998-06-26	429	429	411	411	9,000	2,055
1998-06-25	425	429	415	429	13,000	2,145
1998-06-24	418	420	412	420	21,000	2,100
1998-06-23	428	428	428	428	3,000	2,140
1998-06-22	411	428	411	428	2,000	2,140
1998-06-19	425	425	411	411	4,000	2,055
1998-06-18	435	435	430	430	6,000	2,150
1998-06-17	406	406	406	406	1,000	2,030
1998-06-16	417	417	405	405	8,000	2,025
1998-06-15	416	427	416	427	6,000	2,135
1998-06-12	406	417	401	417	25,000	2,085
1998-06-11	439	439	416	416	17,000	2,080
1998-06-10	450	450	425	425	9,000	2,125
1998-06-09	445	445	445	445	2,000	2,225
1998-06-08	453	453	450	450	2,000	2,250
1998-06-05	465	465	448	448	5,000	2,240
1998-06-04	450	451	450	451	5,000	2,255
1998-06-03	465	470	450	469	33,000	2,345
1998-06-02	462	462	455	455	3,000	2,275
1998-06-01	462	462	462	462	2,000	2,310
1998-05-29	456	459	455	457	9,000	2,285
1998-05-28	454	459	454	456	14,000	2,280
1998-05-27	460	460	454	454	16,000	2,270
1998-05-26	465	470	460	461	15,000	2,305
1998-05-25	479	485	465	465	13,000	2,325
1998-05-22	456	460	456	459	11,000	2,295
1998-05-21	454	454	454	454	3,000	2,270
1998-05-20	451	468	450	453	11,000	2,265
1998-05-19	471	471	452	453	12,000	2,265
1998-05-18	455	470	455	470	5,000	2,350
1998-05-15	450	450	446	450	11,000	2,250
1998-05-14	467	467	445	446	18,000	2,230
1998-05-13	470	470	464	466	9,000	2,330
1998-05-12	476	480	471	480	7,000	2,400
1998-05-11	475	480	475	478	11,000	2,390
1998-05-08	490	490	480	480	8,000	2,400
1998-05-07	476	481	476	478	10,000	2,390
1998-05-06	510	510	485	485	25,000	2,425
1998-05-01	490	501	490	501	22,000	2,505
1998-04-30	504	508	480	480	52,000	2,400
1998-04-28	500	510	494	494	36,000	2,470
1998-04-27	528	530	512	524	75,000	2,620
1998-04-24	505	538	491	525	313,000	2,625
1998-04-23	483	511	478	505	192,000	2,525
1998-04-22	463	490	463	478	147,000	2,390
1998-04-21	430	467	430	453	79,000	2,265
1998-04-20	430	430	421	426	11,000	2,130
1998-04-17	430	435	425	435	22,000	2,175
1998-04-16	435	435	405	405	9,000	2,025
1998-04-15	435	445	435	445	15,000	2,225
1998-04-14	435	440	435	435	14,000	2,175
1998-04-13	444	444	435	435	17,000	2,175
1998-04-10	434	436	429	429	11,000	2,145
1998-04-09	416	424	415	424	13,000	2,120
1998-04-08	407	408	407	408	18,000	2,040
1998-04-07	395	405	395	395	22,000	1,975
1998-04-06	391	400	391	395	29,000	1,975
1998-04-03	390	400	390	396	11,000	1,980
1998-04-02	426	426	398	398	20,000	1,990
1998-04-01	450	450	430	435	4,000	2,175
1998-03-31	460	461	450	450	42,000	2,250
1998-03-30	445	459	440	458	53,000	2,290
1998-03-27	457	458	440	440	21,000	2,200
1998-03-26	425	460	420	460	71,000	2,300
1998-03-25	424	430	420	420	34,000	2,100
1998-03-24	425	425	418	423	4,000	2,115
1998-03-23	413	425	413	425	22,000	2,125
1998-03-20	412	413	412	413	6,000	2,065
1998-03-19	413	417	413	417	5,000	2,085
1998-03-18	423	423	422	422	4,000	2,110
1998-03-16	425	425	412	412	9,000	2,060
1998-03-13	412	422	412	418	8,000	2,090
1998-03-12	420	428	420	425	3,000	2,125
1998-03-11	421	429	420	420	28,000	2,100
1998-03-10	415	420	415	420	18,000	2,100
1998-03-09	411	420	411	412	10,000	2,060
1998-03-06	411	411	409	411	24,000	2,055
1998-03-05	416	416	415	415	17,000	2,075
1998-03-04	418	418	416	416	9,000	2,080
1998-03-03	420	420	418	418	10,000	2,090
1998-03-02	410	415	410	415	6,000	2,075
1998-02-27	410	410	410	410	3,000	2,050
1998-02-26	410	411	410	410	13,000	2,050
1998-02-25	410	410	400	400	18,000	2,000
1998-02-24	410	410	409	409	2,000	2,045
1998-02-23	395	400	395	400	6,000	2,000
1998-02-20	399	399	398	398	6,000	1,990
1998-02-19	404	404	397	400	7,000	2,000
1998-02-18	410	410	405	405	2,000	2,025
1998-02-17	405	405	405	405	1,000	2,025
1998-02-16	410	410	405	405	8,000	2,025
1998-02-13	431	434	420	434	12,000	2,170
1998-02-12	442	442	437	437	37,000	2,185
1998-02-10	440	440	432	437	29,000	2,185
1998-02-09	424	430	422	430	58,000	2,150
1998-02-06	420	420	410	420	22,000	2,100
1998-02-05	396	410	396	410	24,000	2,050
1998-02-04	395	400	395	395	9,000	1,975
1998-02-03	400	405	390	395	36,000	1,975
1998-02-02	404	404	390	390	15,000	1,950
1998-01-30	410	413	380	410	23,000	2,050
1998-01-29	428	439	409	409	52,000	2,045
1998-01-28	420	440	420	429	47,000	2,145
1998-01-27	409	425	406	425	76,000	2,125
1998-01-26	360	400	360	397	39,000	1,985
1998-01-23	346	359	345	359	21,000	1,795
1998-01-22	351	360	341	350	22,000	1,750
1998-01-21	331	351	331	350	60,000	1,750
1998-01-20	330	330	330	330	16,000	1,650
1998-01-19	294	310	294	300	32,000	1,500
1998-01-16	260	285	260	284	44,000	1,420
1998-01-14	260	270	257	260	14,000	1,300
1998-01-13	263	264	260	260	35,000	1,300
1998-01-12	263	263	263	263	2,000	1,315
1998-01-09	275	275	270	270	23,000	1,350
1998-01-08	280	283	280	280	13,000	1,400
1998-01-07	275	275	275	275	1,000	1,375
1998-01-06	275	275	275	275	9,000	1,375
1998-01-05	295	295	295	295	1,000	1,475

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

2024年10月
日	月	火	水	木	金	土
« 09月30日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30	31