4031 片倉コープアグリ(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 2000-12-28 | 342 | 342 | 341 | 341 | 5,000 | 1,705 |
| 2000-12-27 | 340 | 342 | 340 | 342 | 7,000 | 1,710 |
| 2000-12-26 | 350 | 350 | 345 | 345 | 7,000 | 1,725 |
| 2000-12-25 | 352 | 352 | 331 | 335 | 15,000 | 1,675 |
| 2000-12-22 | 331 | 336 | 330 | 336 | 5,000 | 1,680 |
| 2000-12-21 | 329 | 330 | 329 | 330 | 3,000 | 1,650 |
| 2000-12-20 | 330 | 339 | 328 | 339 | 8,000 | 1,695 |
| 2000-12-19 | 345 | 345 | 340 | 340 | 3,000 | 1,700 |
| 2000-12-18 | 350 | 350 | 330 | 336 | 10,000 | 1,680 |
| 2000-12-15 | 352 | 352 | 352 | 352 | 4,000 | 1,760 |
| 2000-12-14 | 360 | 360 | 357 | 359 | 6,000 | 1,795 |
| 2000-12-13 | 351 | 352 | 351 | 352 | 22,000 | 1,760 |
| 2000-12-12 | 353 | 353 | 352 | 352 | 9,000 | 1,760 |
| 2000-12-11 | 355 | 355 | 350 | 353 | 8,000 | 1,765 |
| 2000-12-08 | 344 | 355 | 344 | 355 | 18,000 | 1,775 |
| 2000-12-07 | 355 | 356 | 355 | 356 | 3,000 | 1,780 |
| 2000-12-06 | 355 | 370 | 355 | 365 | 13,000 | 1,825 |
| 2000-12-05 | 369 | 369 | 360 | 360 | 23,000 | 1,800 |
| 2000-12-04 | 344 | 345 | 344 | 345 | 4,000 | 1,725 |
| 2000-12-01 | 344 | 344 | 336 | 344 | 6,000 | 1,720 |
| 2000-11-30 | 340 | 340 | 335 | 336 | 4,000 | 1,680 |
| 2000-11-29 | 345 | 345 | 335 | 335 | 8,000 | 1,675 |
| 2000-11-28 | 336 | 336 | 336 | 336 | 2,000 | 1,680 |
| 2000-11-27 | 350 | 350 | 335 | 335 | 4,000 | 1,675 |
| 2000-11-24 | 340 | 340 | 330 | 330 | 14,000 | 1,650 |
| 2000-11-22 | 340 | 340 | 337 | 337 | 5,000 | 1,685 |
| 2000-11-21 | 328 | 328 | 321 | 323 | 5,000 | 1,615 |
| 2000-11-20 | 330 | 330 | 328 | 328 | 11,000 | 1,640 |
| 2000-11-17 | 340 | 340 | 331 | 331 | 13,000 | 1,655 |
| 2000-11-16 | 331 | 331 | 331 | 331 | 3,000 | 1,655 |
| 2000-11-15 | 340 | 340 | 330 | 331 | 4,000 | 1,655 |
| 2000-11-14 | 330 | 340 | 330 | 340 | 3,000 | 1,700 |
| 2000-11-13 | 340 | 340 | 325 | 325 | 9,000 | 1,625 |
| 2000-11-10 | 350 | 350 | 340 | 340 | 4,000 | 1,700 |
| 2000-11-09 | 350 | 350 | 345 | 345 | 9,000 | 1,725 |
| 2000-11-08 | 336 | 345 | 335 | 345 | 9,000 | 1,725 |
| 2000-11-07 | 336 | 338 | 335 | 335 | 4,000 | 1,675 |
| 2000-11-06 | 332 | 336 | 332 | 336 | 5,000 | 1,680 |
| 2000-11-02 | 331 | 338 | 331 | 332 | 3,000 | 1,660 |
| 2000-11-01 | 345 | 345 | 330 | 330 | 8,000 | 1,650 |
| 2000-10-31 | 333 | 345 | 326 | 345 | 12,000 | 1,725 |
| 2000-10-30 | 336 | 336 | 335 | 336 | 4,000 | 1,680 |
| 2000-10-27 | 335 | 339 | 335 | 336 | 13,000 | 1,680 |
| 2000-10-26 | 335 | 335 | 335 | 335 | 6,000 | 1,675 |
| 2000-10-25 | 341 | 341 | 337 | 337 | 18,000 | 1,685 |
| 2000-10-24 | 340 | 340 | 335 | 337 | 25,000 | 1,685 |
| 2000-10-23 | 350 | 350 | 340 | 340 | 7,000 | 1,700 |
| 2000-10-20 | 345 | 348 | 345 | 348 | 23,000 | 1,740 |
| 2000-10-19 | 345 | 345 | 345 | 345 | 2,000 | 1,725 |
| 2000-10-18 | 350 | 351 | 350 | 350 | 17,000 | 1,750 |
| 2000-10-17 | 350 | 350 | 350 | 350 | 3,000 | 1,750 |
| 2000-10-16 | 348 | 348 | 345 | 348 | 5,000 | 1,740 |
| 2000-10-13 | 354 | 354 | 353 | 353 | 3,000 | 1,765 |
| 2000-10-12 | 356 | 356 | 356 | 356 | 4,000 | 1,780 |
| 2000-10-10 | 363 | 363 | 360 | 360 | 4,000 | 1,800 |
| 2000-10-06 | 357 | 358 | 357 | 358 | 4,000 | 1,790 |
| 2000-10-05 | 355 | 357 | 355 | 357 | 6,000 | 1,785 |
| 2000-10-04 | 359 | 364 | 359 | 364 | 10,000 | 1,820 |
| 2000-10-03 | 364 | 364 | 364 | 364 | 2,000 | 1,820 |
| 2000-10-02 | 364 | 364 | 364 | 364 | 5,000 | 1,820 |
| 2000-09-29 | 364 | 364 | 351 | 364 | 17,000 | 1,820 |
| 2000-09-28 | 364 | 364 | 356 | 356 | 8,000 | 1,780 |
| 2000-09-27 | 366 | 366 | 360 | 365 | 13,000 | 1,825 |
| 2000-09-26 | 374 | 374 | 366 | 366 | 5,000 | 1,830 |
| 2000-09-25 | 380 | 380 | 371 | 380 | 18,000 | 1,900 |
| 2000-09-22 | 366 | 370 | 366 | 370 | 19,000 | 1,850 |
| 2000-09-21 | 365 | 375 | 363 | 375 | 14,000 | 1,875 |
| 2000-09-20 | 374 | 374 | 365 | 374 | 5,000 | 1,870 |
| 2000-09-19 | 361 | 379 | 354 | 379 | 14,000 | 1,895 |
| 2000-09-18 | 361 | 361 | 360 | 360 | 7,000 | 1,800 |
| 2000-09-14 | 361 | 363 | 361 | 363 | 6,000 | 1,815 |
| 2000-09-13 | 365 | 370 | 363 | 368 | 7,000 | 1,840 |
| 2000-09-12 | 365 | 365 | 365 | 365 | 4,000 | 1,825 |
| 2000-09-11 | 365 | 366 | 365 | 365 | 6,000 | 1,825 |
| 2000-09-08 | 371 | 376 | 366 | 366 | 8,000 | 1,830 |
| 2000-09-07 | 365 | 370 | 361 | 370 | 7,000 | 1,850 |
| 2000-09-06 | 370 | 370 | 361 | 361 | 8,000 | 1,805 |
| 2000-09-05 | 370 | 370 | 370 | 370 | 7,000 | 1,850 |
| 2000-09-04 | 389 | 389 | 388 | 388 | 3,000 | 1,940 |
| 2000-09-01 | 370 | 380 | 370 | 380 | 20,000 | 1,900 |
| 2000-08-31 | 381 | 382 | 381 | 382 | 2,000 | 1,910 |
| 2000-08-30 | 391 | 396 | 380 | 380 | 18,000 | 1,900 |
| 2000-08-29 | 390 | 390 | 385 | 385 | 6,000 | 1,925 |
| 2000-08-28 | 370 | 390 | 370 | 373 | 12,000 | 1,865 |
| 2000-08-25 | 395 | 396 | 365 | 365 | 14,000 | 1,825 |
| 2000-08-24 | 365 | 365 | 365 | 365 | 2,000 | 1,825 |
| 2000-08-23 | 365 | 366 | 364 | 366 | 20,000 | 1,830 |
| 2000-08-22 | 369 | 370 | 365 | 368 | 9,000 | 1,840 |
| 2000-08-21 | 366 | 366 | 366 | 366 | 8,000 | 1,830 |
| 2000-08-18 | 365 | 365 | 365 | 365 | 5,000 | 1,825 |
| 2000-08-17 | 370 | 370 | 365 | 365 | 5,000 | 1,825 |
| 2000-08-16 | 368 | 368 | 365 | 366 | 10,000 | 1,830 |
| 2000-08-15 | 372 | 372 | 365 | 365 | 8,000 | 1,825 |
| 2000-08-14 | 370 | 375 | 369 | 370 | 7,000 | 1,850 |
| 2000-08-11 | 369 | 369 | 369 | 369 | 2,000 | 1,845 |
| 2000-08-10 | 379 | 379 | 369 | 369 | 3,000 | 1,845 |
| 2000-08-09 | 370 | 371 | 369 | 369 | 16,000 | 1,845 |
| 2000-08-08 | 371 | 371 | 370 | 370 | 5,000 | 1,850 |
| 2000-08-07 | 372 | 372 | 370 | 371 | 11,000 | 1,855 |
| 2000-08-04 | 366 | 372 | 366 | 372 | 5,000 | 1,860 |
| 2000-08-03 | 379 | 379 | 371 | 372 | 10,000 | 1,860 |
| 2000-08-02 | 390 | 390 | 380 | 380 | 5,000 | 1,900 |
| 2000-08-01 | 370 | 385 | 370 | 385 | 7,000 | 1,925 |
| 2000-07-31 | 348 | 375 | 348 | 375 | 10,000 | 1,875 |
| 2000-07-28 | 395 | 396 | 388 | 388 | 21,000 | 1,940 |
| 2000-07-27 | 396 | 396 | 395 | 396 | 23,000 | 1,980 |
| 2000-07-26 | 398 | 398 | 396 | 397 | 16,000 | 1,985 |
| 2000-07-25 | 406 | 406 | 396 | 396 | 25,000 | 1,980 |
| 2000-07-24 | 406 | 406 | 396 | 396 | 13,000 | 1,980 |
| 2000-07-21 | 400 | 401 | 400 | 400 | 11,000 | 2,000 |
| 2000-07-19 | 401 | 403 | 400 | 403 | 12,000 | 2,015 |
| 2000-07-18 | 410 | 410 | 401 | 401 | 42,000 | 2,005 |
| 2000-07-17 | 408 | 413 | 403 | 409 | 38,000 | 2,045 |
| 2000-07-14 | 403 | 408 | 403 | 408 | 15,000 | 2,040 |
| 2000-07-13 | 403 | 405 | 403 | 403 | 24,000 | 2,015 |
| 2000-07-12 | 410 | 410 | 406 | 407 | 12,000 | 2,035 |
| 2000-07-11 | 415 | 415 | 410 | 410 | 17,000 | 2,050 |
| 2000-07-10 | 410 | 415 | 410 | 415 | 4,000 | 2,075 |
| 2000-07-07 | 416 | 418 | 415 | 418 | 23,000 | 2,090 |
| 2000-07-06 | 415 | 420 | 410 | 413 | 13,000 | 2,065 |
| 2000-07-05 | 419 | 420 | 415 | 415 | 24,000 | 2,075 |
| 2000-07-04 | 419 | 419 | 415 | 415 | 24,000 | 2,075 |
| 2000-07-03 | 421 | 421 | 413 | 413 | 32,000 | 2,065 |
| 2000-06-30 | 402 | 405 | 401 | 401 | 13,000 | 2,005 |
| 2000-06-29 | 402 | 404 | 402 | 402 | 7,000 | 2,010 |
| 2000-06-28 | 400 | 402 | 399 | 402 | 14,000 | 2,010 |
| 2000-06-27 | 400 | 400 | 400 | 400 | 13,000 | 2,000 |
| 2000-06-26 | 412 | 412 | 402 | 402 | 6,000 | 2,010 |
| 2000-06-23 | 419 | 419 | 412 | 412 | 10,000 | 2,060 |
| 2000-06-22 | 407 | 410 | 399 | 401 | 9,000 | 2,005 |
| 2000-06-21 | 402 | 404 | 398 | 404 | 20,000 | 2,020 |
| 2000-06-20 | 407 | 407 | 400 | 402 | 18,000 | 2,010 |
| 2000-06-19 | 420 | 420 | 419 | 420 | 13,000 | 2,100 |
| 2000-06-16 | 422 | 422 | 420 | 420 | 14,000 | 2,100 |
| 2000-06-15 | 422 | 424 | 422 | 422 | 19,000 | 2,110 |
| 2000-06-14 | 416 | 429 | 416 | 422 | 23,000 | 2,110 |
| 2000-06-13 | 410 | 416 | 406 | 407 | 39,000 | 2,035 |
| 2000-06-12 | 400 | 405 | 399 | 402 | 10,000 | 2,010 |
| 2000-06-09 | 396 | 397 | 395 | 397 | 8,000 | 1,985 |
| 2000-06-08 | 393 | 395 | 393 | 393 | 22,000 | 1,965 |
| 2000-06-07 | 394 | 395 | 394 | 395 | 12,000 | 1,975 |
| 2000-06-06 | 395 | 395 | 392 | 394 | 12,000 | 1,970 |
| 2000-06-05 | 392 | 399 | 392 | 398 | 12,000 | 1,990 |
| 2000-06-02 | 391 | 400 | 391 | 400 | 14,000 | 2,000 |
| 2000-06-01 | 398 | 398 | 391 | 396 | 4,000 | 1,980 |
| 2000-05-31 | 400 | 400 | 396 | 400 | 4,000 | 2,000 |
| 2000-05-30 | 402 | 410 | 400 | 400 | 11,000 | 2,000 |
| 2000-05-29 | 409 | 409 | 402 | 402 | 7,000 | 2,010 |
| 2000-05-26 | 394 | 410 | 387 | 387 | 22,000 | 1,935 |
| 2000-05-25 | 410 | 410 | 394 | 394 | 16,000 | 1,970 |
| 2000-05-24 | 400 | 400 | 391 | 396 | 17,000 | 1,980 |
| 2000-05-23 | 408 | 408 | 400 | 400 | 6,000 | 2,000 |
| 2000-05-22 | 400 | 400 | 400 | 400 | 10,000 | 2,000 |
| 2000-05-19 | 401 | 409 | 400 | 409 | 22,000 | 2,045 |
| 2000-05-18 | 410 | 410 | 400 | 405 | 15,000 | 2,025 |
| 2000-05-17 | 408 | 410 | 408 | 409 | 13,000 | 2,045 |
| 2000-05-16 | 405 | 405 | 400 | 405 | 7,000 | 2,025 |
| 2000-05-15 | 400 | 401 | 400 | 401 | 5,000 | 2,005 |
| 2000-05-12 | 400 | 400 | 397 | 397 | 9,000 | 1,985 |
| 2000-05-11 | 398 | 398 | 398 | 398 | 3,000 | 1,990 |
| 2000-05-10 | 401 | 401 | 400 | 400 | 11,000 | 2,000 |
| 2000-05-09 | 403 | 404 | 401 | 404 | 7,000 | 2,020 |
| 2000-05-08 | 396 | 403 | 396 | 403 | 7,000 | 2,015 |
| 2000-05-02 | 395 | 408 | 395 | 401 | 11,000 | 2,005 |
| 2000-05-01 | 399 | 410 | 394 | 410 | 14,000 | 2,050 |
| 2000-04-28 | 392 | 394 | 392 | 394 | 19,000 | 1,970 |
| 2000-04-27 | 392 | 393 | 391 | 392 | 29,000 | 1,960 |
| 2000-04-26 | 391 | 398 | 391 | 398 | 36,000 | 1,990 |
| 2000-04-25 | 400 | 401 | 400 | 401 | 45,000 | 2,005 |
| 2000-04-24 | 400 | 404 | 400 | 400 | 34,000 | 2,000 |
| 2000-04-21 | 402 | 404 | 400 | 400 | 22,000 | 2,000 |
| 2000-04-20 | 402 | 404 | 402 | 403 | 9,000 | 2,015 |
| 2000-04-19 | 404 | 404 | 400 | 400 | 13,000 | 2,000 |
| 2000-04-18 | 402 | 408 | 400 | 400 | 42,000 | 2,000 |
| 2000-04-17 | 402 | 407 | 400 | 400 | 58,000 | 2,000 |
| 2000-04-14 | 415 | 415 | 412 | 412 | 22,000 | 2,060 |
| 2000-04-13 | 412 | 415 | 412 | 415 | 30,000 | 2,075 |
| 2000-04-12 | 412 | 413 | 412 | 413 | 7,000 | 2,065 |
| 2000-04-11 | 420 | 420 | 412 | 412 | 12,000 | 2,060 |
| 2000-04-10 | 412 | 412 | 410 | 411 | 6,000 | 2,055 |
| 2000-04-07 | 410 | 420 | 407 | 412 | 26,000 | 2,060 |
| 2000-04-06 | 410 | 410 | 407 | 408 | 18,000 | 2,040 |
| 2000-04-05 | 406 | 408 | 406 | 407 | 11,000 | 2,035 |
| 2000-04-04 | 411 | 411 | 405 | 405 | 18,000 | 2,025 |
| 2000-04-03 | 410 | 411 | 410 | 411 | 20,000 | 2,055 |
| 2000-03-31 | 411 | 411 | 410 | 410 | 9,000 | 2,050 |
| 2000-03-30 | 420 | 425 | 417 | 417 | 18,000 | 2,085 |
| 2000-03-29 | 420 | 420 | 420 | 420 | 10,000 | 2,100 |
| 2000-03-28 | 426 | 430 | 424 | 430 | 23,000 | 2,150 |
| 2000-03-27 | 410 | 425 | 410 | 425 | 22,000 | 2,125 |
| 2000-03-24 | 430 | 430 | 405 | 410 | 20,000 | 2,050 |
| 2000-03-23 | 403 | 410 | 403 | 405 | 11,000 | 2,025 |
| 2000-03-22 | 403 | 405 | 403 | 404 | 10,000 | 2,020 |
| 2000-03-21 | 404 | 404 | 403 | 403 | 13,000 | 2,015 |
| 2000-03-17 | 409 | 410 | 409 | 409 | 13,000 | 2,045 |
| 2000-03-16 | 400 | 400 | 400 | 400 | 12,000 | 2,000 |
| 2000-03-15 | 409 | 409 | 401 | 409 | 11,000 | 2,045 |
| 2000-03-14 | 401 | 401 | 400 | 400 | 4,000 | 2,000 |
| 2000-03-13 | 412 | 412 | 400 | 400 | 32,000 | 2,000 |
| 2000-03-10 | 420 | 420 | 400 | 400 | 57,000 | 2,000 |
| 2000-03-09 | 412 | 413 | 410 | 410 | 16,000 | 2,050 |
| 2000-03-08 | 412 | 420 | 410 | 412 | 12,000 | 2,060 |
| 2000-03-07 | 419 | 422 | 418 | 422 | 17,000 | 2,110 |
| 2000-03-06 | 400 | 426 | 400 | 409 | 39,000 | 2,045 |
| 2000-03-03 | 399 | 399 | 391 | 399 | 46,000 | 1,995 |
| 2000-03-02 | 396 | 400 | 396 | 400 | 54,000 | 2,000 |
| 2000-03-01 | 404 | 404 | 397 | 400 | 11,000 | 2,000 |
| 2000-02-29 | 395 | 405 | 395 | 405 | 9,000 | 2,025 |
| 2000-02-28 | 398 | 408 | 390 | 393 | 28,000 | 1,965 |
| 2000-02-25 | 420 | 420 | 390 | 405 | 26,000 | 2,025 |
| 2000-02-24 | 410 | 420 | 400 | 420 | 13,000 | 2,100 |
| 2000-02-23 | 381 | 410 | 381 | 393 | 16,000 | 1,965 |
| 2000-02-22 | 390 | 395 | 376 | 376 | 22,000 | 1,880 |
| 2000-02-21 | 404 | 404 | 389 | 390 | 26,000 | 1,950 |
| 2000-02-18 | 404 | 405 | 403 | 403 | 22,000 | 2,015 |
| 2000-02-17 | 403 | 410 | 403 | 403 | 23,000 | 2,015 |
| 2000-02-16 | 411 | 412 | 403 | 409 | 24,000 | 2,045 |
| 2000-02-15 | 407 | 412 | 405 | 406 | 23,000 | 2,030 |
| 2000-02-14 | 410 | 412 | 408 | 408 | 16,000 | 2,040 |
| 2000-02-10 | 427 | 427 | 420 | 420 | 17,000 | 2,100 |
| 2000-02-09 | 423 | 426 | 420 | 421 | 23,000 | 2,105 |
| 2000-02-08 | 436 | 437 | 425 | 425 | 12,000 | 2,125 |
| 2000-02-07 | 430 | 437 | 420 | 421 | 34,000 | 2,105 |
| 2000-02-04 | 447 | 447 | 431 | 439 | 10,000 | 2,195 |
| 2000-02-03 | 461 | 470 | 450 | 450 | 40,000 | 2,250 |
| 2000-02-02 | 454 | 470 | 442 | 468 | 42,000 | 2,340 |
| 2000-02-01 | 427 | 445 | 425 | 445 | 28,000 | 2,225 |
| 2000-01-31 | 420 | 430 | 420 | 425 | 39,000 | 2,125 |
| 2000-01-28 | 452 | 453 | 440 | 440 | 33,000 | 2,200 |
| 2000-01-27 | 460 | 469 | 455 | 457 | 20,000 | 2,285 |
| 2000-01-26 | 470 | 475 | 457 | 457 | 58,000 | 2,285 |
| 2000-01-25 | 453 | 490 | 453 | 455 | 140,000 | 2,275 |
| 2000-01-24 | 450 | 450 | 436 | 440 | 30,000 | 2,200 |
| 2000-01-21 | 458 | 458 | 436 | 442 | 49,000 | 2,210 |
| 2000-01-20 | 494 | 494 | 460 | 463 | 158,000 | 2,315 |
| 2000-01-19 | 460 | 480 | 444 | 480 | 179,000 | 2,400 |
| 2000-01-18 | 425 | 460 | 425 | 460 | 68,000 | 2,300 |
| 2000-01-17 | 425 | 425 | 420 | 423 | 29,000 | 2,115 |
| 2000-01-14 | 414 | 415 | 406 | 410 | 10,000 | 2,050 |
| 2000-01-13 | 400 | 410 | 394 | 400 | 64,000 | 2,000 |
| 2000-01-12 | 408 | 408 | 405 | 405 | 10,000 | 2,025 |
| 2000-01-11 | 417 | 417 | 415 | 415 | 4,000 | 2,075 |
| 2000-01-07 | 414 | 415 | 395 | 397 | 29,000 | 1,985 |
| 2000-01-06 | 406 | 418 | 406 | 415 | 15,000 | 2,075 |
| 2000-01-05 | 420 | 420 | 395 | 395 | 31,000 | 1,975 |
| 2000-01-04 | 410 | 410 | 401 | 405 | 10,000 | 2,025 |
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
