4031 片倉コープアグリ(株) の時系列データ [2002年度]

日付始値高値安値終値出来高調整後終値
2002-12-302512512512511,0001,255
2002-12-272562562502509,0001,250
2002-12-262502552502558,0001,275
2002-12-2525025225025125,0001,255
2002-12-2425025225025017,0001,250
2002-12-2025126025026013,0001,300
2002-12-1926026024924924,0001,245
2002-12-1826026126026129,0001,305
2002-12-1726026026026013,0001,300
2002-12-1626026226026020,0001,300
2002-12-1326126126026039,0001,300
2002-12-122622632622624,0001,310
2002-12-112622652622656,0001,325
2002-12-102612642612624,0001,310
2002-12-0926226226126210,0001,310
2002-12-062652652632634,0001,315
2002-12-052682682632645,0001,320
2002-12-042652732652738,0001,365
2002-12-0328428427427534,0001,375
2002-12-0227727827327514,0001,375
2002-11-2927527527227217,0001,360
2002-11-282752752702709,0001,350
2002-11-272802802762768,0001,380
2002-11-2628028027827913,0001,395
2002-11-2527527927527915,0001,395
2002-11-222692692672676,0001,335
2002-11-2126326526226510,0001,325
2002-11-2026126926026624,0001,330
2002-11-1926026326026316,0001,315
2002-11-1826726726026211,0001,310
2002-11-1526326526126518,0001,325
2002-11-142662692652697,0001,345
2002-11-132662722662725,0001,360
2002-11-122732732702736,0001,365
2002-11-112762762742742,0001,370
2002-11-082792792732756,0001,375
2002-11-072792792782789,0001,390
2002-11-0628228227328012,0001,400
2002-11-052712792712797,0001,395
2002-11-012792792792793,0001,395
2002-10-312802812802807,0001,400
2002-10-302802802752756,0001,375
2002-10-292762762762762,0001,380
2002-10-282842842842841,0001,420
2002-10-2527928027628015,0001,400
2002-10-2427727827627610,0001,380
2002-10-232782802782805,0001,400
2002-10-2228628628028013,0001,400
2002-10-212822822812818,0001,405
2002-10-182792802782808,0001,400
2002-10-172802802792794,0001,395
2002-10-162752752752752,0001,375
2002-10-1527428027327510,0001,375
2002-10-1127227927127421,0001,370
2002-10-102712802712728,0001,360
2002-10-092742742702708,0001,350
2002-10-082722832722835,0001,415
2002-10-072812812712714,0001,355
2002-10-042812812812811,0001,405
2002-10-032912912862864,0001,430
2002-10-022922922912912,0001,455
2002-10-012892892862865,0001,430
2002-09-302922942922928,0001,460
2002-09-272922922912928,0001,460
2002-09-262912922912923,0001,460
2002-09-252902902902903,0001,450
2002-09-2428929328829320,0001,465
2002-09-202922922832848,0001,420
2002-09-1928428928428714,0001,435
2002-09-182842842832837,0001,415
2002-09-1728628627928530,0001,425
2002-09-1327527927427936,0001,395
2002-09-1227728027628016,0001,400
2002-09-112802802772777,0001,385
2002-09-102852862842857,0001,425
2002-09-092762772762772,0001,385
2002-09-062752752742746,0001,370
2002-09-0527728227527710,0001,385
2002-09-0428128127827811,0001,390
2002-09-0328328328128112,0001,405
2002-09-0228428628328612,0001,430
2002-08-3028928928428711,0001,435
2002-08-292972982942987,0001,490
2002-08-283023022922923,0001,460
2002-08-273003012953016,0001,505
2002-08-262952992942948,0001,470
2002-08-2329729828728717,0001,435
2002-08-2229629629029513,0001,475
2002-08-2129529829429411,0001,470
2002-08-202982982852897,0001,445
2002-08-192992992842949,0001,470
2002-08-162942942892948,0001,470
2002-08-152942942892894,0001,445
2002-08-142912912892893,0001,445
2002-08-132932932882886,0001,440
2002-08-122942942942942,0001,470
2002-08-092882882812879,0001,435
2002-08-0828128228128210,0001,410
2002-08-072822822812813,0001,405
2002-08-0628128228028012,0001,400
2002-08-052822822822822,0001,410
2002-08-0228328928128216,0001,410
2002-08-012832832832832,0001,415
2002-07-312832832832831,0001,415
2002-07-302832852812813,0001,405
2002-07-292832832832835,0001,415
2002-07-262862862812818,0001,405
2002-07-2530430429129111,0001,455
2002-07-242922922922922,0001,460
2002-07-232912942912933,0001,465
2002-07-222862982862984,0001,490
2002-07-192983052983059,0001,525
2002-07-1829129829129817,0001,490
2002-07-172902902832908,0001,450
2002-07-1628529128129016,0001,450
2002-07-152902902852854,0001,425
2002-07-122982982932935,0001,465
2002-07-102982982962965,0001,480
2002-07-0929129128828810,0001,440
2002-07-082962962912913,0001,455
2002-07-052962962952953,0001,475
2002-07-0328629728629410,0001,470
2002-07-022952952942943,0001,470
2002-07-0130730729729728,0001,485
2002-06-282832852822827,0001,410
2002-06-2728228828228811,0001,440
2002-06-2628328328028010,0001,400
2002-06-2529129128628610,0001,430
2002-06-242832892832867,0001,430
2002-06-212832852822856,0001,425
2002-06-202852852812813,0001,405
2002-06-192902902852857,0001,425
2002-06-1830030028028917,0001,445
2002-06-172912912912916,0001,455
2002-06-1430630730530543,0001,525
2002-06-133163163073072,0001,535
2002-06-123153153103113,0001,555
2002-06-113203203063064,0001,530
2002-06-103123163123162,0001,580
2002-06-073133173123178,0001,585
2002-06-063273273183188,0001,590
2002-06-0532332831532813,0001,640
2002-06-043283283203216,0001,605
2002-06-033203283203219,0001,605
2002-05-3132833032032010,0001,600
2002-05-3032932932432419,0001,620
2002-05-293253283253268,0001,630
2002-05-2832432532432517,0001,625
2002-05-2731632531632416,0001,620
2002-05-2431832031431424,0001,570
2002-05-2330631230631011,0001,550
2002-05-2229830429830318,0001,515
2002-05-2128829528829510,0001,475
2002-05-2030030029029514,0001,475
2002-05-172872872852856,0001,425
2002-05-1628628728428414,0001,420
2002-05-152862872862874,0001,435
2002-05-142912912862874,0001,435
2002-05-132932932912912,0001,455
2002-05-102932932932932,0001,465
2002-05-092932932932931,0001,465
2002-05-082922922922927,0001,460
2002-05-073013012922923,0001,460
2002-05-023013013013011,0001,505
2002-05-013003013003015,0001,505
2002-04-303073073003007,0001,500
2002-04-2631431430730728,0001,535
2002-04-2531131129929916,0001,495
2002-04-2429930029629617,0001,480
2002-04-232982992962997,0001,495
2002-04-222962972962972,0001,485
2002-04-1929629629629620,0001,480
2002-04-182892962892962,0001,480
2002-04-172882882862874,0001,435
2002-04-162922942862868,0001,430
2002-04-152952952912914,0001,455
2002-04-123003003003003,0001,500
2002-04-113003013003012,0001,505
2002-04-103003053003053,0001,525
2002-04-093003003003004,0001,500
2002-04-083003013003005,0001,500
2002-04-053003003003004,0001,500
2002-04-042963012953016,0001,505
2002-04-032862862862863,0001,430
2002-04-0229029028428411,0001,420
2002-04-012902902902903,0001,450
2002-03-293083083083081,0001,540
2002-03-2831231330330910,0001,545
2002-03-272953122953128,0001,560
2002-03-262993022992995,0001,495
2002-03-2531031030030211,0001,510
2002-03-223083133083106,0001,550
2002-03-2031531630630624,0001,530
2002-03-193133153133159,0001,575
2002-03-183133133083084,0001,540
2002-03-153093093063098,0001,545
2002-03-1431131129930816,0001,540
2002-03-1331031130831112,0001,555
2002-03-123023103013105,0001,550
2002-03-113093093033045,0001,520
2002-03-0829831529731040,0001,550
2002-03-073003103003106,0001,550
2002-03-0631131129529510,0001,475
2002-03-0531231331131111,0001,555
2002-03-043003133003139,0001,565
2002-03-0130130429930416,0001,520
2002-02-2829730029730016,0001,500
2002-02-272952982952988,0001,490
2002-02-262972972942946,0001,470
2002-02-2529829829629812,0001,490
2002-02-2229129429029212,0001,460
2002-02-212792902792907,0001,450
2002-02-2027829027828611,0001,430
2002-02-192802802802803,0001,400
2002-02-182842842842842,0001,420
2002-02-152802852792845,0001,420
2002-02-142812902812888,0001,440
2002-02-1327928427928110,0001,405
2002-02-122752802752802,0001,400
2002-02-0827227527227513,0001,375
2002-02-072712712702702,0001,350
2002-02-0627527527027010,0001,350
2002-02-052752752752755,0001,375
2002-02-042812812812814,0001,405
2002-02-012922922922921,0001,460
2002-01-312952952902956,0001,475
2002-01-302902952902958,0001,475
2002-01-292932942932942,0001,470
2002-01-282892952892954,0001,475
2002-01-252902902902909,0001,450
2002-01-242852902812906,0001,450
2002-01-232812822802805,0001,400
2002-01-222982982902908,0001,450
2002-01-212922922882906,0001,450
2002-01-182762872762875,0001,435
2002-01-172762762762761,0001,380
2002-01-162792792752753,0001,375
2002-01-152822822782786,0001,390
2002-01-1129529528128321,0001,415
2002-01-102862862852854,0001,425
2002-01-092902912862866,0001,430
2002-01-082902952902915,0001,455
2002-01-072902902882909,0001,450
2002-01-042892892892892,0001,445

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