4031 片倉コープアグリ(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 280 | 290 | 280 | 290 | 7,000 | 1,450 |
| 2001-12-27 | 290 | 292 | 289 | 290 | 12,000 | 1,450 |
| 2001-12-26 | 295 | 295 | 290 | 290 | 4,000 | 1,450 |
| 2001-12-25 | 305 | 305 | 295 | 295 | 15,000 | 1,475 |
| 2001-12-21 | 290 | 290 | 290 | 290 | 2,000 | 1,450 |
| 2001-12-20 | 285 | 290 | 285 | 290 | 11,000 | 1,450 |
| 2001-12-19 | 295 | 295 | 285 | 286 | 16,000 | 1,430 |
| 2001-12-18 | 300 | 300 | 297 | 297 | 5,000 | 1,485 |
| 2001-12-17 | 296 | 296 | 296 | 296 | 2,000 | 1,480 |
| 2001-12-14 | 300 | 300 | 295 | 295 | 39,000 | 1,475 |
| 2001-12-13 | 291 | 292 | 291 | 292 | 11,000 | 1,460 |
| 2001-12-12 | 292 | 292 | 289 | 290 | 19,000 | 1,450 |
| 2001-12-11 | 300 | 300 | 290 | 291 | 12,000 | 1,455 |
| 2001-12-10 | 301 | 309 | 300 | 301 | 15,000 | 1,505 |
| 2001-12-07 | 320 | 320 | 314 | 315 | 12,000 | 1,575 |
| 2001-12-06 | 321 | 321 | 320 | 320 | 10,000 | 1,600 |
| 2001-12-05 | 323 | 323 | 322 | 323 | 8,000 | 1,615 |
| 2001-12-04 | 330 | 330 | 320 | 321 | 20,000 | 1,605 |
| 2001-12-03 | 321 | 323 | 321 | 321 | 6,000 | 1,605 |
| 2001-11-30 | 329 | 329 | 325 | 325 | 6,000 | 1,625 |
| 2001-11-29 | 329 | 330 | 329 | 330 | 2,000 | 1,650 |
| 2001-11-28 | 327 | 327 | 327 | 327 | 4,000 | 1,635 |
| 2001-11-27 | 327 | 327 | 327 | 327 | 1,000 | 1,635 |
| 2001-11-26 | 330 | 330 | 327 | 327 | 8,000 | 1,635 |
| 2001-11-22 | 335 | 335 | 331 | 331 | 28,000 | 1,655 |
| 2001-11-21 | 332 | 342 | 332 | 342 | 6,000 | 1,710 |
| 2001-11-20 | 341 | 346 | 333 | 333 | 8,000 | 1,665 |
| 2001-11-19 | 348 | 348 | 348 | 348 | 2,000 | 1,740 |
| 2001-11-16 | 349 | 350 | 346 | 350 | 8,000 | 1,750 |
| 2001-11-15 | 350 | 355 | 350 | 355 | 5,000 | 1,775 |
| 2001-11-14 | 350 | 351 | 350 | 351 | 4,000 | 1,755 |
| 2001-11-13 | 354 | 355 | 353 | 355 | 3,000 | 1,775 |
| 2001-11-12 | 355 | 355 | 355 | 355 | 1,000 | 1,775 |
| 2001-11-08 | 359 | 359 | 355 | 355 | 9,000 | 1,775 |
| 2001-11-07 | 352 | 360 | 352 | 360 | 8,000 | 1,800 |
| 2001-11-06 | 348 | 348 | 343 | 348 | 11,000 | 1,740 |
| 2001-11-05 | 334 | 348 | 333 | 348 | 11,000 | 1,740 |
| 2001-11-02 | 347 | 347 | 336 | 336 | 11,000 | 1,680 |
| 2001-11-01 | 356 | 356 | 347 | 347 | 8,000 | 1,735 |
| 2001-10-31 | 350 | 359 | 350 | 359 | 15,000 | 1,795 |
| 2001-10-30 | 350 | 350 | 350 | 350 | 4,000 | 1,750 |
| 2001-10-29 | 350 | 350 | 350 | 350 | 3,000 | 1,750 |
| 2001-10-26 | 355 | 355 | 348 | 348 | 15,000 | 1,740 |
| 2001-10-25 | 350 | 350 | 344 | 346 | 16,000 | 1,730 |
| 2001-10-24 | 335 | 345 | 334 | 345 | 26,000 | 1,725 |
| 2001-10-23 | 335 | 346 | 334 | 344 | 8,000 | 1,720 |
| 2001-10-22 | 331 | 335 | 330 | 333 | 18,000 | 1,665 |
| 2001-10-19 | 353 | 354 | 334 | 334 | 32,000 | 1,670 |
| 2001-10-18 | 353 | 355 | 350 | 353 | 8,000 | 1,765 |
| 2001-10-17 | 350 | 352 | 350 | 352 | 7,000 | 1,760 |
| 2001-10-16 | 345 | 350 | 345 | 350 | 4,000 | 1,750 |
| 2001-10-15 | 345 | 348 | 345 | 348 | 7,000 | 1,740 |
| 2001-10-12 | 340 | 344 | 340 | 343 | 5,000 | 1,715 |
| 2001-10-11 | 354 | 357 | 345 | 345 | 11,000 | 1,725 |
| 2001-10-10 | 353 | 354 | 353 | 354 | 2,000 | 1,770 |
| 2001-10-09 | 357 | 357 | 352 | 355 | 8,000 | 1,775 |
| 2001-10-05 | 359 | 359 | 359 | 359 | 3,000 | 1,795 |
| 2001-10-04 | 357 | 359 | 355 | 359 | 11,000 | 1,795 |
| 2001-10-03 | 356 | 356 | 355 | 355 | 2,000 | 1,775 |
| 2001-10-02 | 353 | 358 | 353 | 358 | 6,000 | 1,790 |
| 2001-10-01 | 339 | 352 | 339 | 352 | 7,000 | 1,760 |
| 2001-09-28 | 331 | 340 | 331 | 339 | 5,000 | 1,695 |
| 2001-09-27 | 338 | 339 | 338 | 339 | 2,000 | 1,695 |
| 2001-09-26 | 340 | 340 | 335 | 340 | 7,000 | 1,700 |
| 2001-09-25 | 340 | 341 | 339 | 341 | 7,000 | 1,705 |
| 2001-09-21 | 340 | 347 | 340 | 347 | 19,000 | 1,735 |
| 2001-09-20 | 330 | 332 | 330 | 332 | 6,000 | 1,660 |
| 2001-09-19 | 330 | 335 | 320 | 335 | 7,000 | 1,675 |
| 2001-09-18 | 350 | 350 | 340 | 340 | 3,000 | 1,700 |
| 2001-09-17 | 328 | 345 | 323 | 330 | 4,000 | 1,650 |
| 2001-09-14 | 340 | 340 | 325 | 330 | 23,000 | 1,650 |
| 2001-09-13 | 320 | 320 | 319 | 319 | 4,000 | 1,595 |
| 2001-09-12 | 361 | 361 | 330 | 330 | 28,000 | 1,650 |
| 2001-09-11 | 361 | 362 | 361 | 362 | 8,000 | 1,810 |
| 2001-09-10 | 361 | 361 | 361 | 361 | 5,000 | 1,805 |
| 2001-09-07 | 371 | 371 | 361 | 365 | 15,000 | 1,825 |
| 2001-09-06 | 371 | 371 | 371 | 371 | 27,000 | 1,855 |
| 2001-09-05 | 375 | 375 | 371 | 371 | 7,000 | 1,855 |
| 2001-09-04 | 371 | 375 | 371 | 375 | 44,000 | 1,875 |
| 2001-09-03 | 373 | 375 | 371 | 371 | 8,000 | 1,855 |
| 2001-08-31 | 375 | 375 | 371 | 371 | 14,000 | 1,855 |
| 2001-08-30 | 373 | 375 | 372 | 375 | 7,000 | 1,875 |
| 2001-08-29 | 379 | 379 | 374 | 374 | 4,000 | 1,870 |
| 2001-08-28 | 380 | 380 | 374 | 379 | 14,000 | 1,895 |
| 2001-08-27 | 385 | 385 | 381 | 381 | 6,000 | 1,905 |
| 2001-08-24 | 389 | 389 | 377 | 377 | 8,000 | 1,885 |
| 2001-08-23 | 375 | 375 | 375 | 375 | 11,000 | 1,875 |
| 2001-08-22 | 375 | 376 | 375 | 376 | 4,000 | 1,880 |
| 2001-08-21 | 371 | 376 | 371 | 376 | 5,000 | 1,880 |
| 2001-08-20 | 377 | 377 | 371 | 371 | 11,000 | 1,855 |
| 2001-08-17 | 383 | 383 | 376 | 376 | 3,000 | 1,880 |
| 2001-08-16 | 380 | 380 | 380 | 380 | 3,000 | 1,900 |
| 2001-08-15 | 376 | 380 | 376 | 380 | 3,000 | 1,900 |
| 2001-08-13 | 383 | 383 | 371 | 371 | 11,000 | 1,855 |
| 2001-08-10 | 381 | 383 | 381 | 383 | 5,000 | 1,915 |
| 2001-08-09 | 380 | 380 | 380 | 380 | 5,000 | 1,900 |
| 2001-08-08 | 377 | 381 | 377 | 380 | 10,000 | 1,900 |
| 2001-08-07 | 380 | 380 | 375 | 379 | 3,000 | 1,895 |
| 2001-08-06 | 385 | 385 | 380 | 380 | 10,000 | 1,900 |
| 2001-08-03 | 380 | 380 | 380 | 380 | 4,000 | 1,900 |
| 2001-08-02 | 377 | 379 | 377 | 379 | 11,000 | 1,895 |
| 2001-08-01 | 379 | 379 | 379 | 379 | 6,000 | 1,895 |
| 2001-07-31 | 377 | 380 | 377 | 380 | 5,000 | 1,900 |
| 2001-07-30 | 372 | 372 | 372 | 372 | 1,000 | 1,860 |
| 2001-07-27 | 380 | 380 | 380 | 380 | 10,000 | 1,900 |
| 2001-07-26 | 379 | 383 | 379 | 383 | 9,000 | 1,915 |
| 2001-07-25 | 380 | 380 | 374 | 374 | 12,000 | 1,870 |
| 2001-07-24 | 374 | 375 | 372 | 372 | 5,000 | 1,860 |
| 2001-07-23 | 373 | 373 | 371 | 372 | 15,000 | 1,860 |
| 2001-07-19 | 376 | 376 | 376 | 376 | 4,000 | 1,880 |
| 2001-07-18 | 385 | 388 | 376 | 376 | 10,000 | 1,880 |
| 2001-07-17 | 380 | 380 | 380 | 380 | 3,000 | 1,900 |
| 2001-07-16 | 388 | 388 | 380 | 380 | 8,000 | 1,900 |
| 2001-07-13 | 390 | 390 | 388 | 388 | 3,000 | 1,940 |
| 2001-07-12 | 390 | 390 | 390 | 390 | 2,000 | 1,950 |
| 2001-07-11 | 390 | 394 | 390 | 390 | 5,000 | 1,950 |
| 2001-07-10 | 387 | 390 | 387 | 390 | 6,000 | 1,950 |
| 2001-07-09 | 378 | 397 | 377 | 397 | 17,000 | 1,985 |
| 2001-07-06 | 382 | 384 | 380 | 380 | 8,000 | 1,900 |
| 2001-07-05 | 386 | 386 | 385 | 386 | 6,000 | 1,930 |
| 2001-07-04 | 398 | 398 | 391 | 396 | 5,000 | 1,980 |
| 2001-07-03 | 399 | 400 | 385 | 398 | 9,000 | 1,990 |
| 2001-07-02 | 408 | 408 | 397 | 398 | 24,000 | 1,990 |
| 2001-06-29 | 395 | 397 | 382 | 382 | 14,000 | 1,910 |
| 2001-06-28 | 390 | 391 | 386 | 391 | 9,000 | 1,955 |
| 2001-06-27 | 396 | 396 | 386 | 391 | 8,000 | 1,955 |
| 2001-06-26 | 385 | 398 | 385 | 397 | 15,000 | 1,985 |
| 2001-06-25 | 380 | 394 | 380 | 385 | 18,000 | 1,925 |
| 2001-06-22 | 379 | 380 | 379 | 380 | 8,000 | 1,900 |
| 2001-06-21 | 379 | 380 | 376 | 376 | 4,000 | 1,880 |
| 2001-06-20 | 375 | 376 | 375 | 376 | 9,000 | 1,880 |
| 2001-06-19 | 380 | 380 | 375 | 375 | 12,000 | 1,875 |
| 2001-06-18 | 381 | 381 | 380 | 380 | 2,000 | 1,900 |
| 2001-06-15 | 381 | 381 | 377 | 377 | 18,000 | 1,885 |
| 2001-06-14 | 381 | 382 | 381 | 381 | 4,000 | 1,905 |
| 2001-06-13 | 381 | 381 | 381 | 381 | 4,000 | 1,905 |
| 2001-06-12 | 381 | 385 | 380 | 381 | 17,000 | 1,905 |
| 2001-06-11 | 386 | 386 | 381 | 381 | 24,000 | 1,905 |
| 2001-06-08 | 386 | 386 | 386 | 386 | 27,000 | 1,930 |
| 2001-06-07 | 390 | 390 | 390 | 390 | 8,000 | 1,950 |
| 2001-06-06 | 392 | 392 | 387 | 387 | 11,000 | 1,935 |
| 2001-06-05 | 398 | 398 | 387 | 390 | 6,000 | 1,950 |
| 2001-06-04 | 402 | 402 | 400 | 400 | 2,000 | 2,000 |
| 2001-06-01 | 385 | 397 | 385 | 397 | 6,000 | 1,985 |
| 2001-05-31 | 400 | 400 | 390 | 390 | 5,000 | 1,950 |
| 2001-05-30 | 400 | 400 | 395 | 395 | 10,000 | 1,975 |
| 2001-05-29 | 400 | 403 | 400 | 400 | 4,000 | 2,000 |
| 2001-05-28 | 400 | 402 | 400 | 400 | 15,000 | 2,000 |
| 2001-05-25 | 400 | 407 | 397 | 401 | 17,000 | 2,005 |
| 2001-05-24 | 403 | 425 | 403 | 403 | 66,000 | 2,015 |
| 2001-05-23 | 393 | 408 | 393 | 408 | 39,000 | 2,040 |
| 2001-05-22 | 398 | 398 | 390 | 392 | 16,000 | 1,960 |
| 2001-05-21 | 386 | 398 | 385 | 398 | 4,000 | 1,990 |
| 2001-05-18 | 385 | 385 | 383 | 383 | 14,000 | 1,915 |
| 2001-05-17 | 393 | 393 | 381 | 381 | 11,000 | 1,905 |
| 2001-05-16 | 399 | 399 | 399 | 399 | 8,000 | 1,995 |
| 2001-05-15 | 399 | 399 | 399 | 399 | 1,000 | 1,995 |
| 2001-05-14 | 401 | 401 | 400 | 400 | 4,000 | 2,000 |
| 2001-05-11 | 401 | 401 | 400 | 400 | 5,000 | 2,000 |
| 2001-05-10 | 398 | 400 | 398 | 400 | 3,000 | 2,000 |
| 2001-05-09 | 405 | 406 | 399 | 406 | 15,000 | 2,030 |
| 2001-05-08 | 410 | 410 | 407 | 407 | 11,000 | 2,035 |
| 2001-05-07 | 415 | 415 | 399 | 401 | 37,000 | 2,005 |
| 2001-05-02 | 415 | 415 | 405 | 410 | 18,000 | 2,050 |
| 2001-05-01 | 402 | 405 | 399 | 405 | 30,000 | 2,025 |
| 2001-04-27 | 409 | 410 | 401 | 405 | 35,000 | 2,025 |
| 2001-04-26 | 416 | 416 | 414 | 414 | 29,000 | 2,070 |
| 2001-04-25 | 415 | 431 | 415 | 420 | 155,000 | 2,100 |
| 2001-04-24 | 380 | 425 | 380 | 425 | 131,000 | 2,125 |
| 2001-04-23 | 380 | 387 | 378 | 378 | 8,000 | 1,890 |
| 2001-04-20 | 381 | 381 | 380 | 380 | 21,000 | 1,900 |
| 2001-04-19 | 383 | 384 | 381 | 384 | 11,000 | 1,920 |
| 2001-04-18 | 381 | 382 | 380 | 381 | 22,000 | 1,905 |
| 2001-04-17 | 374 | 380 | 372 | 380 | 18,000 | 1,900 |
| 2001-04-16 | 362 | 372 | 362 | 372 | 5,000 | 1,860 |
| 2001-04-13 | 375 | 375 | 360 | 360 | 19,000 | 1,800 |
| 2001-04-12 | 363 | 363 | 361 | 361 | 4,000 | 1,805 |
| 2001-04-11 | 368 | 368 | 365 | 365 | 5,000 | 1,825 |
| 2001-04-10 | 366 | 367 | 366 | 367 | 3,000 | 1,835 |
| 2001-04-09 | 372 | 372 | 372 | 372 | 1,000 | 1,860 |
| 2001-04-06 | 372 | 372 | 366 | 372 | 3,000 | 1,860 |
| 2001-04-05 | 365 | 375 | 365 | 375 | 20,000 | 1,875 |
| 2001-04-04 | 361 | 370 | 361 | 361 | 6,000 | 1,805 |
| 2001-04-03 | 370 | 370 | 361 | 361 | 3,000 | 1,805 |
| 2001-04-02 | 373 | 373 | 360 | 360 | 7,000 | 1,800 |
| 2001-03-30 | 373 | 373 | 373 | 373 | 5,000 | 1,865 |
| 2001-03-29 | 373 | 375 | 372 | 375 | 15,000 | 1,875 |
| 2001-03-28 | 375 | 375 | 368 | 372 | 9,000 | 1,860 |
| 2001-03-27 | 365 | 372 | 365 | 372 | 16,000 | 1,860 |
| 2001-03-26 | 361 | 370 | 361 | 366 | 12,000 | 1,830 |
| 2001-03-23 | 370 | 370 | 360 | 360 | 13,000 | 1,800 |
| 2001-03-22 | 363 | 370 | 358 | 360 | 19,000 | 1,800 |
| 2001-03-21 | 347 | 363 | 346 | 363 | 11,000 | 1,815 |
| 2001-03-19 | 346 | 357 | 346 | 357 | 3,000 | 1,785 |
| 2001-03-16 | 359 | 359 | 346 | 346 | 5,000 | 1,730 |
| 2001-03-15 | 350 | 352 | 345 | 345 | 20,000 | 1,725 |
| 2001-03-14 | 360 | 360 | 357 | 357 | 7,000 | 1,785 |
| 2001-03-13 | 357 | 358 | 357 | 358 | 5,000 | 1,790 |
| 2001-03-12 | 357 | 370 | 357 | 365 | 9,000 | 1,825 |
| 2001-03-09 | 378 | 378 | 360 | 365 | 24,000 | 1,825 |
| 2001-03-08 | 364 | 365 | 357 | 365 | 5,000 | 1,825 |
| 2001-03-07 | 360 | 379 | 360 | 365 | 14,000 | 1,825 |
| 2001-03-06 | 355 | 367 | 355 | 360 | 10,000 | 1,800 |
| 2001-03-05 | 350 | 360 | 350 | 355 | 16,000 | 1,775 |
| 2001-03-02 | 364 | 364 | 350 | 350 | 8,000 | 1,750 |
| 2001-03-01 | 350 | 365 | 349 | 365 | 5,000 | 1,825 |
| 2001-02-28 | 358 | 360 | 348 | 348 | 22,000 | 1,740 |
| 2001-02-27 | 355 | 365 | 351 | 365 | 12,000 | 1,825 |
| 2001-02-26 | 354 | 355 | 351 | 355 | 9,000 | 1,775 |
| 2001-02-23 | 367 | 367 | 351 | 353 | 20,000 | 1,765 |
| 2001-02-22 | 355 | 357 | 355 | 357 | 8,000 | 1,785 |
| 2001-02-21 | 360 | 363 | 356 | 360 | 14,000 | 1,800 |
| 2001-02-20 | 355 | 365 | 355 | 359 | 14,000 | 1,795 |
| 2001-02-19 | 383 | 383 | 365 | 365 | 26,000 | 1,825 |
| 2001-02-16 | 360 | 398 | 360 | 386 | 103,000 | 1,930 |
| 2001-02-15 | 345 | 358 | 340 | 358 | 45,000 | 1,790 |
| 2001-02-14 | 331 | 340 | 331 | 335 | 18,000 | 1,675 |
| 2001-02-13 | 327 | 333 | 327 | 330 | 42,000 | 1,650 |
| 2001-02-09 | 325 | 327 | 325 | 327 | 5,000 | 1,635 |
| 2001-02-08 | 328 | 328 | 325 | 325 | 13,000 | 1,625 |
| 2001-02-07 | 329 | 330 | 328 | 330 | 14,000 | 1,650 |
| 2001-02-06 | 330 | 332 | 328 | 332 | 15,000 | 1,660 |
| 2001-02-05 | 330 | 331 | 326 | 330 | 13,000 | 1,650 |
| 2001-02-02 | 330 | 331 | 328 | 330 | 22,000 | 1,650 |
| 2001-02-01 | 330 | 330 | 329 | 330 | 8,000 | 1,650 |
| 2001-01-31 | 328 | 330 | 328 | 330 | 7,000 | 1,650 |
| 2001-01-30 | 330 | 330 | 329 | 329 | 2,000 | 1,645 |
| 2001-01-29 | 328 | 330 | 328 | 330 | 4,000 | 1,650 |
| 2001-01-26 | 330 | 331 | 330 | 330 | 17,000 | 1,650 |
| 2001-01-25 | 335 | 335 | 335 | 335 | 11,000 | 1,675 |
| 2001-01-24 | 328 | 335 | 323 | 335 | 21,000 | 1,675 |
| 2001-01-23 | 332 | 332 | 329 | 329 | 10,000 | 1,645 |
| 2001-01-22 | 335 | 336 | 332 | 332 | 6,000 | 1,660 |
| 2001-01-19 | 330 | 336 | 330 | 336 | 20,000 | 1,680 |
| 2001-01-18 | 329 | 330 | 321 | 330 | 12,000 | 1,650 |
| 2001-01-17 | 327 | 329 | 327 | 329 | 4,000 | 1,645 |
| 2001-01-16 | 327 | 329 | 327 | 329 | 6,000 | 1,645 |
| 2001-01-15 | 326 | 327 | 320 | 327 | 6,000 | 1,635 |
| 2001-01-12 | 314 | 315 | 310 | 311 | 16,000 | 1,555 |
| 2001-01-11 | 313 | 315 | 313 | 314 | 19,000 | 1,570 |
| 2001-01-10 | 321 | 321 | 315 | 315 | 7,000 | 1,575 |
| 2001-01-09 | 330 | 330 | 321 | 321 | 7,000 | 1,605 |
| 2001-01-05 | 340 | 340 | 330 | 330 | 5,000 | 1,650 |
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
