4031 片倉コープアグリ(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	405	405	381	381	21,000	1,905
1999-12-29	409	409	400	405	10,000	2,025
1999-12-28	400	410	400	410	12,000	2,050
1999-12-27	395	400	395	400	17,000	2,000
1999-12-24	399	399	379	394	29,000	1,970
1999-12-22	364	379	360	379	28,000	1,895
1999-12-21	360	378	360	364	31,000	1,820
1999-12-20	370	370	360	360	53,000	1,800
1999-12-17	370	371	360	365	27,000	1,825
1999-12-16	386	389	371	376	29,000	1,880
1999-12-15	398	398	393	397	19,000	1,985
1999-12-14	405	405	392	392	32,000	1,960
1999-12-13	420	420	410	410	12,000	2,050
1999-12-10	411	411	410	410	19,000	2,050
1999-12-09	418	418	400	401	37,000	2,005
1999-12-08	428	428	420	423	12,000	2,115
1999-12-07	430	430	420	428	7,000	2,140
1999-12-06	430	430	421	430	21,000	2,150
1999-12-03	430	430	410	410	21,000	2,050
1999-12-02	445	445	423	433	10,000	2,165
1999-12-01	413	439	413	425	26,000	2,125
1999-11-30	411	420	410	412	9,000	2,060
1999-11-29	400	419	400	411	13,000	2,055
1999-11-26	415	420	415	416	13,000	2,080
1999-11-25	425	425	415	415	18,000	2,075
1999-11-24	431	431	420	420	8,000	2,100
1999-11-22	420	430	415	430	15,000	2,150
1999-11-19	423	429	420	420	15,000	2,100
1999-11-18	460	460	440	443	25,000	2,215
1999-11-17	419	448	415	431	14,000	2,155
1999-11-16	412	420	410	419	37,000	2,095
1999-11-15	415	417	410	410	20,000	2,050
1999-11-12	419	449	415	449	23,000	2,245
1999-11-11	450	451	422	429	37,000	2,145
1999-11-10	450	453	450	450	28,000	2,250
1999-11-09	461	465	459	464	16,000	2,320
1999-11-08	480	480	466	466	24,000	2,330
1999-11-05	480	481	475	481	46,000	2,405
1999-11-04	451	467	451	465	17,000	2,325
1999-11-02	455	455	441	448	19,000	2,240
1999-11-01	467	467	455	460	21,000	2,300
1999-10-29	487	487	466	480	40,000	2,400
1999-10-28	490	490	467	467	63,000	2,335
1999-10-27	481	481	461	480	69,000	2,400
1999-10-26	500	505	480	481	173,000	2,405
1999-10-25	520	520	500	501	303,000	2,505
1999-10-22	440	504	440	502	443,000	2,510
1999-10-21	423	440	423	440	50,000	2,200
1999-10-20	422	428	419	428	20,000	2,140
1999-10-19	417	423	415	423	47,000	2,115
1999-10-18	421	421	410	419	24,000	2,095
1999-10-15	407	412	407	411	15,000	2,055
1999-10-14	405	407	405	406	15,000	2,030
1999-10-13	410	411	407	407	8,000	2,035
1999-10-12	407	410	407	407	9,000	2,035
1999-10-08	415	415	406	406	18,000	2,030
1999-10-07	410	411	401	409	21,000	2,045
1999-10-06	415	415	410	411	19,000	2,055
1999-10-05	424	424	419	419	5,000	2,095
1999-10-04	425	425	424	424	15,000	2,120
1999-10-01	425	425	407	407	16,000	2,035
1999-09-30	420	430	420	430	13,000	2,150
1999-09-29	410	420	405	420	14,000	2,100
1999-09-28	410	411	410	410	23,000	2,050
1999-09-27	427	427	420	420	17,000	2,100
1999-09-24	430	430	421	421	19,000	2,105
1999-09-22	431	431	427	430	18,000	2,150
1999-09-21	440	440	427	430	14,000	2,150
1999-09-20	442	442	430	439	42,000	2,195
1999-09-17	410	426	407	420	27,000	2,100
1999-09-16	401	407	400	407	17,000	2,035
1999-09-14	405	405	401	402	13,000	2,010
1999-09-13	406	406	401	405	28,000	2,025
1999-09-10	420	420	406	406	13,000	2,030
1999-09-09	406	415	406	410	5,000	2,050
1999-09-08	406	406	405	406	12,000	2,030
1999-09-07	420	420	405	405	12,000	2,025
1999-09-06	404	409	404	407	7,000	2,035
1999-09-03	411	415	400	402	29,000	2,010
1999-09-02	421	421	410	410	18,000	2,050
1999-09-01	420	420	411	411	26,000	2,055
1999-08-31	422	429	422	425	12,000	2,125
1999-08-30	423	429	422	429	12,000	2,145
1999-08-27	422	425	422	422	12,000	2,110
1999-08-26	422	423	422	423	2,000	2,115
1999-08-25	425	425	412	415	57,000	2,075
1999-08-24	445	445	420	420	39,000	2,100
1999-08-23	433	438	423	425	26,000	2,125
1999-08-20	430	430	430	430	10,000	2,150
1999-08-18	443	443	435	435	5,000	2,175
1999-08-17	436	441	436	440	10,000	2,200
1999-08-16	429	433	429	433	2,000	2,165
1999-08-13	416	423	416	423	7,000	2,115
1999-08-12	422	422	414	415	7,000	2,075
1999-08-11	420	422	420	422	14,000	2,110
1999-08-10	420	421	420	421	5,000	2,105
1999-08-09	421	426	420	420	7,000	2,100
1999-08-06	430	430	426	426	13,000	2,130
1999-08-05	426	430	425	426	19,000	2,130
1999-08-04	441	441	432	436	10,000	2,180
1999-08-03	440	441	440	441	6,000	2,205
1999-08-02	445	445	440	440	6,000	2,200
1999-07-30	439	440	438	440	11,000	2,200
1999-07-29	440	442	440	440	6,000	2,200
1999-07-28	437	460	437	460	8,000	2,300
1999-07-27	450	450	444	447	6,000	2,235
1999-07-26	450	450	450	450	6,000	2,250
1999-07-23	465	465	455	455	29,000	2,275
1999-07-22	474	475	460	461	23,000	2,305
1999-07-21	470	475	465	475	27,000	2,375
1999-07-19	480	480	473	475	28,000	2,375
1999-07-16	464	465	461	463	31,000	2,315
1999-07-15	462	469	460	460	34,000	2,300
1999-07-14	465	465	460	460	30,000	2,300
1999-07-13	470	475	465	467	45,000	2,335
1999-07-12	470	470	460	465	26,000	2,325
1999-07-09	468	470	460	468	17,000	2,340
1999-07-08	461	469	452	460	27,000	2,300
1999-07-07	470	470	461	461	22,000	2,305
1999-07-06	480	480	463	463	47,000	2,315
1999-07-05	475	480	465	475	63,000	2,375
1999-07-02	475	479	460	460	49,000	2,300
1999-07-01	472	475	462	470	77,000	2,350
1999-06-30	459	465	456	465	21,000	2,325
1999-06-29	460	460	459	459	17,000	2,295
1999-06-28	460	460	460	460	17,000	2,300
1999-06-25	470	470	461	461	24,000	2,305
1999-06-24	470	470	460	465	89,000	2,325
1999-06-23	454	470	450	466	122,000	2,330
1999-06-22	448	454	445	452	33,000	2,260
1999-06-21	441	449	441	449	34,000	2,245
1999-06-18	441	442	438	440	11,000	2,200
1999-06-17	436	438	432	432	22,000	2,160
1999-06-16	431	435	431	435	9,000	2,175
1999-06-15	441	441	440	440	4,000	2,200
1999-06-14	434	435	425	430	44,000	2,150
1999-06-11	430	430	426	430	34,000	2,150
1999-06-10	415	420	415	420	10,000	2,100
1999-06-09	414	415	410	413	18,000	2,065
1999-06-08	413	429	413	429	18,000	2,145
1999-06-07	411	429	411	423	10,000	2,115
1999-06-04	412	412	408	408	9,000	2,040
1999-06-03	413	426	413	422	5,000	2,110
1999-06-02	430	430	411	426	11,000	2,130
1999-06-01	410	410	406	410	16,000	2,050
1999-05-31	410	410	405	405	6,000	2,025
1999-05-28	411	411	410	410	7,000	2,050
1999-05-27	415	416	415	415	6,000	2,075
1999-05-26	420	425	415	415	12,000	2,075
1999-05-25	439	439	421	421	11,000	2,105
1999-05-24	434	440	425	425	17,000	2,125
1999-05-21	411	420	411	417	24,000	2,085
1999-05-20	410	410	400	400	9,000	2,000
1999-05-19	430	430	420	420	12,000	2,100
1999-05-18	436	436	430	430	8,000	2,150
1999-05-17	444	444	437	437	7,000	2,185
1999-05-14	444	444	444	444	2,000	2,220
1999-05-13	445	450	441	441	11,000	2,205
1999-05-12	442	446	440	446	11,000	2,230
1999-05-11	452	452	442	442	20,000	2,210
1999-05-10	452	457	451	452	7,000	2,260
1999-05-07	459	459	451	452	21,000	2,260
1999-05-06	454	459	451	455	13,000	2,275
1999-04-30	454	455	450	450	16,000	2,250
1999-04-28	457	457	451	454	20,000	2,270
1999-04-27	450	454	450	450	30,000	2,250
1999-04-26	441	445	441	445	17,000	2,225
1999-04-23	445	445	440	440	10,000	2,200
1999-04-22	440	440	437	440	21,000	2,200
1999-04-21	447	447	436	440	11,000	2,200
1999-04-20	457	457	450	457	16,000	2,285
1999-04-19	454	458	453	453	27,000	2,265
1999-04-16	458	458	450	450	19,000	2,250
1999-04-15	450	454	450	450	15,000	2,250
1999-04-14	451	455	450	455	38,000	2,275
1999-04-13	460	460	449	451	34,000	2,255
1999-04-12	455	460	450	455	45,000	2,275
1999-04-09	470	475	452	463	72,000	2,315
1999-04-08	440	480	440	463	223,000	2,315
1999-04-07	442	442	430	430	7,000	2,150
1999-04-06	444	445	440	444	36,000	2,220
1999-04-05	415	450	415	445	77,000	2,225
1999-04-02	415	416	411	415	26,000	2,075
1999-04-01	406	418	406	418	76,000	2,090
1999-03-31	404	404	398	400	16,000	2,000
1999-03-30	403	409	394	394	16,000	1,970
1999-03-29	391	405	391	400	29,000	2,000
1999-03-26	410	410	390	390	33,000	1,950
1999-03-25	410	415	398	415	46,000	2,075
1999-03-24	410	410	405	405	29,000	2,025
1999-03-23	396	405	396	405	79,000	2,025
1999-03-19	384	400	384	391	58,000	1,955
1999-03-18	378	382	377	378	37,000	1,890
1999-03-17	370	377	370	377	26,000	1,885
1999-03-16	364	370	364	370	19,000	1,850
1999-03-15	360	366	360	366	22,000	1,830
1999-03-12	369	369	360	360	24,000	1,800
1999-03-11	354	354	351	354	12,000	1,770
1999-03-10	352	360	351	359	27,000	1,795
1999-03-09	362	364	349	349	30,000	1,745
1999-03-08	351	360	351	359	15,000	1,795
1999-03-05	347	350	346	349	20,000	1,745
1999-03-04	348	348	346	346	3,000	1,730
1999-03-03	350	353	350	353	5,000	1,765
1999-03-02	367	367	350	350	12,000	1,750
1999-03-01	353	353	352	352	6,000	1,760
1999-02-26	374	374	349	351	12,000	1,755
1999-02-25	375	375	375	375	11,000	1,875
1999-02-24	345	350	340	350	17,000	1,750
1999-02-23	370	370	360	360	7,000	1,800
1999-02-22	355	360	355	360	2,000	1,800
1999-02-19	351	351	351	351	4,000	1,755
1999-02-18	345	347	345	347	5,000	1,735
1999-02-17	342	342	342	342	10,000	1,710
1999-02-16	348	348	340	340	5,000	1,700
1999-02-15	354	354	350	350	17,000	1,750
1999-02-12	351	352	351	352	4,000	1,760
1999-02-10	363	368	353	353	7,000	1,765
1999-02-09	370	370	360	370	4,000	1,850
1999-02-08	367	367	355	355	15,000	1,775
1999-02-05	352	365	352	365	19,000	1,825
1999-02-04	351	355	351	355	4,000	1,775
1999-02-03	355	355	351	354	13,000	1,770
1999-02-02	355	355	352	354	28,000	1,770
1999-02-01	356	358	355	355	9,000	1,775
1999-01-29	356	356	351	351	6,000	1,755
1999-01-28	360	360	351	351	8,000	1,755
1999-01-27	350	360	350	360	10,000	1,800
1999-01-26	354	355	350	355	19,000	1,775
1999-01-25	360	360	360	360	12,000	1,800
1999-01-22	365	365	365	365	2,000	1,825
1999-01-21	350	355	346	355	5,000	1,775
1999-01-20	354	354	350	350	8,000	1,750
1999-01-19	365	365	355	355	6,000	1,775
1999-01-18	355	356	355	355	7,000	1,775
1999-01-14	350	360	340	360	12,000	1,800
1999-01-13	355	355	351	351	12,000	1,755
1999-01-12	360	360	355	355	2,000	1,775
1999-01-11	366	366	351	366	3,000	1,830
1999-01-08	353	366	351	351	8,000	1,755
1999-01-07	370	370	365	365	7,000	1,825
1999-01-06	370	370	370	370	20,000	1,850
1999-01-05	380	380	368	370	12,000	1,850
1999-01-04	370	370	370	370	1,000	1,850

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