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 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 251 | 251 | 251 | 251 | 1,000 | 1,255 |
| 2002-12-27 | 256 | 256 | 250 | 250 | 9,000 | 1,250 |
| 2002-12-26 | 250 | 255 | 250 | 255 | 8,000 | 1,275 |
| 2002-12-25 | 250 | 252 | 250 | 251 | 25,000 | 1,255 |
| 2002-12-24 | 250 | 252 | 250 | 250 | 17,000 | 1,250 |
| 2002-12-20 | 251 | 260 | 250 | 260 | 13,000 | 1,300 |
| 2002-12-19 | 260 | 260 | 249 | 249 | 24,000 | 1,245 |
| 2002-12-18 | 260 | 261 | 260 | 261 | 29,000 | 1,305 |
| 2002-12-17 | 260 | 260 | 260 | 260 | 13,000 | 1,300 |
| 2002-12-16 | 260 | 262 | 260 | 260 | 20,000 | 1,300 |
| 2002-12-13 | 261 | 261 | 260 | 260 | 39,000 | 1,300 |
| 2002-12-12 | 262 | 263 | 262 | 262 | 4,000 | 1,310 |
| 2002-12-11 | 262 | 265 | 262 | 265 | 6,000 | 1,325 |
| 2002-12-10 | 261 | 264 | 261 | 262 | 4,000 | 1,310 |
| 2002-12-09 | 262 | 262 | 261 | 262 | 10,000 | 1,310 |
| 2002-12-06 | 265 | 265 | 263 | 263 | 4,000 | 1,315 |
| 2002-12-05 | 268 | 268 | 263 | 264 | 5,000 | 1,320 |
| 2002-12-04 | 265 | 273 | 265 | 273 | 8,000 | 1,365 |
| 2002-12-03 | 284 | 284 | 274 | 275 | 34,000 | 1,375 |
| 2002-12-02 | 277 | 278 | 273 | 275 | 14,000 | 1,375 |
| 2002-11-29 | 275 | 275 | 272 | 272 | 17,000 | 1,360 |
| 2002-11-28 | 275 | 275 | 270 | 270 | 9,000 | 1,350 |
| 2002-11-27 | 280 | 280 | 276 | 276 | 8,000 | 1,380 |
| 2002-11-26 | 280 | 280 | 278 | 279 | 13,000 | 1,395 |
| 2002-11-25 | 275 | 279 | 275 | 279 | 15,000 | 1,395 |
| 2002-11-22 | 269 | 269 | 267 | 267 | 6,000 | 1,335 |
| 2002-11-21 | 263 | 265 | 262 | 265 | 10,000 | 1,325 |
| 2002-11-20 | 261 | 269 | 260 | 266 | 24,000 | 1,330 |
| 2002-11-19 | 260 | 263 | 260 | 263 | 16,000 | 1,315 |
| 2002-11-18 | 267 | 267 | 260 | 262 | 11,000 | 1,310 |
| 2002-11-15 | 263 | 265 | 261 | 265 | 18,000 | 1,325 |
| 2002-11-14 | 266 | 269 | 265 | 269 | 7,000 | 1,345 |
| 2002-11-13 | 266 | 272 | 266 | 272 | 5,000 | 1,360 |
| 2002-11-12 | 273 | 273 | 270 | 273 | 6,000 | 1,365 |
| 2002-11-11 | 276 | 276 | 274 | 274 | 2,000 | 1,370 |
| 2002-11-08 | 279 | 279 | 273 | 275 | 6,000 | 1,375 |
| 2002-11-07 | 279 | 279 | 278 | 278 | 9,000 | 1,390 |
| 2002-11-06 | 282 | 282 | 273 | 280 | 12,000 | 1,400 |
| 2002-11-05 | 271 | 279 | 271 | 279 | 7,000 | 1,395 |
| 2002-11-01 | 279 | 279 | 279 | 279 | 3,000 | 1,395 |
| 2002-10-31 | 280 | 281 | 280 | 280 | 7,000 | 1,400 |
| 2002-10-30 | 280 | 280 | 275 | 275 | 6,000 | 1,375 |
| 2002-10-29 | 276 | 276 | 276 | 276 | 2,000 | 1,380 |
| 2002-10-28 | 284 | 284 | 284 | 284 | 1,000 | 1,420 |
| 2002-10-25 | 279 | 280 | 276 | 280 | 15,000 | 1,400 |
| 2002-10-24 | 277 | 278 | 276 | 276 | 10,000 | 1,380 |
| 2002-10-23 | 278 | 280 | 278 | 280 | 5,000 | 1,400 |
| 2002-10-22 | 286 | 286 | 280 | 280 | 13,000 | 1,400 |
| 2002-10-21 | 282 | 282 | 281 | 281 | 8,000 | 1,405 |
| 2002-10-18 | 279 | 280 | 278 | 280 | 8,000 | 1,400 |
| 2002-10-17 | 280 | 280 | 279 | 279 | 4,000 | 1,395 |
| 2002-10-16 | 275 | 275 | 275 | 275 | 2,000 | 1,375 |
| 2002-10-15 | 274 | 280 | 273 | 275 | 10,000 | 1,375 |
| 2002-10-11 | 272 | 279 | 271 | 274 | 21,000 | 1,370 |
| 2002-10-10 | 271 | 280 | 271 | 272 | 8,000 | 1,360 |
| 2002-10-09 | 274 | 274 | 270 | 270 | 8,000 | 1,350 |
| 2002-10-08 | 272 | 283 | 272 | 283 | 5,000 | 1,415 |
| 2002-10-07 | 281 | 281 | 271 | 271 | 4,000 | 1,355 |
| 2002-10-04 | 281 | 281 | 281 | 281 | 1,000 | 1,405 |
| 2002-10-03 | 291 | 291 | 286 | 286 | 4,000 | 1,430 |
| 2002-10-02 | 292 | 292 | 291 | 291 | 2,000 | 1,455 |
| 2002-10-01 | 289 | 289 | 286 | 286 | 5,000 | 1,430 |
| 2002-09-30 | 292 | 294 | 292 | 292 | 8,000 | 1,460 |
| 2002-09-27 | 292 | 292 | 291 | 292 | 8,000 | 1,460 |
| 2002-09-26 | 291 | 292 | 291 | 292 | 3,000 | 1,460 |
| 2002-09-25 | 290 | 290 | 290 | 290 | 3,000 | 1,450 |
| 2002-09-24 | 289 | 293 | 288 | 293 | 20,000 | 1,465 |
| 2002-09-20 | 292 | 292 | 283 | 284 | 8,000 | 1,420 |
| 2002-09-19 | 284 | 289 | 284 | 287 | 14,000 | 1,435 |
| 2002-09-18 | 284 | 284 | 283 | 283 | 7,000 | 1,415 |
| 2002-09-17 | 286 | 286 | 279 | 285 | 30,000 | 1,425 |
| 2002-09-13 | 275 | 279 | 274 | 279 | 36,000 | 1,395 |
| 2002-09-12 | 277 | 280 | 276 | 280 | 16,000 | 1,400 |
| 2002-09-11 | 280 | 280 | 277 | 277 | 7,000 | 1,385 |
| 2002-09-10 | 285 | 286 | 284 | 285 | 7,000 | 1,425 |
| 2002-09-09 | 276 | 277 | 276 | 277 | 2,000 | 1,385 |
| 2002-09-06 | 275 | 275 | 274 | 274 | 6,000 | 1,370 |
| 2002-09-05 | 277 | 282 | 275 | 277 | 10,000 | 1,385 |
| 2002-09-04 | 281 | 281 | 278 | 278 | 11,000 | 1,390 |
| 2002-09-03 | 283 | 283 | 281 | 281 | 12,000 | 1,405 |
| 2002-09-02 | 284 | 286 | 283 | 286 | 12,000 | 1,430 |
| 2002-08-30 | 289 | 289 | 284 | 287 | 11,000 | 1,435 |
| 2002-08-29 | 297 | 298 | 294 | 298 | 7,000 | 1,490 |
| 2002-08-28 | 302 | 302 | 292 | 292 | 3,000 | 1,460 |
| 2002-08-27 | 300 | 301 | 295 | 301 | 6,000 | 1,505 |
| 2002-08-26 | 295 | 299 | 294 | 294 | 8,000 | 1,470 |
| 2002-08-23 | 297 | 298 | 287 | 287 | 17,000 | 1,435 |
| 2002-08-22 | 296 | 296 | 290 | 295 | 13,000 | 1,475 |
| 2002-08-21 | 295 | 298 | 294 | 294 | 11,000 | 1,470 |
| 2002-08-20 | 298 | 298 | 285 | 289 | 7,000 | 1,445 |
| 2002-08-19 | 299 | 299 | 284 | 294 | 9,000 | 1,470 |
| 2002-08-16 | 294 | 294 | 289 | 294 | 8,000 | 1,470 |
| 2002-08-15 | 294 | 294 | 289 | 289 | 4,000 | 1,445 |
| 2002-08-14 | 291 | 291 | 289 | 289 | 3,000 | 1,445 |
| 2002-08-13 | 293 | 293 | 288 | 288 | 6,000 | 1,440 |
| 2002-08-12 | 294 | 294 | 294 | 294 | 2,000 | 1,470 |
| 2002-08-09 | 288 | 288 | 281 | 287 | 9,000 | 1,435 |
| 2002-08-08 | 281 | 282 | 281 | 282 | 10,000 | 1,410 |
| 2002-08-07 | 282 | 282 | 281 | 281 | 3,000 | 1,405 |
| 2002-08-06 | 281 | 282 | 280 | 280 | 12,000 | 1,400 |
| 2002-08-05 | 282 | 282 | 282 | 282 | 2,000 | 1,410 |
| 2002-08-02 | 283 | 289 | 281 | 282 | 16,000 | 1,410 |
| 2002-08-01 | 283 | 283 | 283 | 283 | 2,000 | 1,415 |
| 2002-07-31 | 283 | 283 | 283 | 283 | 1,000 | 1,415 |
| 2002-07-30 | 283 | 285 | 281 | 281 | 3,000 | 1,405 |
| 2002-07-29 | 283 | 283 | 283 | 283 | 5,000 | 1,415 |
| 2002-07-26 | 286 | 286 | 281 | 281 | 8,000 | 1,405 |
| 2002-07-25 | 304 | 304 | 291 | 291 | 11,000 | 1,455 |
| 2002-07-24 | 292 | 292 | 292 | 292 | 2,000 | 1,460 |
| 2002-07-23 | 291 | 294 | 291 | 293 | 3,000 | 1,465 |
| 2002-07-22 | 286 | 298 | 286 | 298 | 4,000 | 1,490 |
| 2002-07-19 | 298 | 305 | 298 | 305 | 9,000 | 1,525 |
| 2002-07-18 | 291 | 298 | 291 | 298 | 17,000 | 1,490 |
| 2002-07-17 | 290 | 290 | 283 | 290 | 8,000 | 1,450 |
| 2002-07-16 | 285 | 291 | 281 | 290 | 16,000 | 1,450 |
| 2002-07-15 | 290 | 290 | 285 | 285 | 4,000 | 1,425 |
| 2002-07-12 | 298 | 298 | 293 | 293 | 5,000 | 1,465 |
| 2002-07-10 | 298 | 298 | 296 | 296 | 5,000 | 1,480 |
| 2002-07-09 | 291 | 291 | 288 | 288 | 10,000 | 1,440 |
| 2002-07-08 | 296 | 296 | 291 | 291 | 3,000 | 1,455 |
| 2002-07-05 | 296 | 296 | 295 | 295 | 3,000 | 1,475 |
| 2002-07-03 | 286 | 297 | 286 | 294 | 10,000 | 1,470 |
| 2002-07-02 | 295 | 295 | 294 | 294 | 3,000 | 1,470 |
| 2002-07-01 | 307 | 307 | 297 | 297 | 28,000 | 1,485 |
| 2002-06-28 | 283 | 285 | 282 | 282 | 7,000 | 1,410 |
| 2002-06-27 | 282 | 288 | 282 | 288 | 11,000 | 1,440 |
| 2002-06-26 | 283 | 283 | 280 | 280 | 10,000 | 1,400 |
| 2002-06-25 | 291 | 291 | 286 | 286 | 10,000 | 1,430 |
| 2002-06-24 | 283 | 289 | 283 | 286 | 7,000 | 1,430 |
| 2002-06-21 | 283 | 285 | 282 | 285 | 6,000 | 1,425 |
| 2002-06-20 | 285 | 285 | 281 | 281 | 3,000 | 1,405 |
| 2002-06-19 | 290 | 290 | 285 | 285 | 7,000 | 1,425 |
| 2002-06-18 | 300 | 300 | 280 | 289 | 17,000 | 1,445 |
| 2002-06-17 | 291 | 291 | 291 | 291 | 6,000 | 1,455 |
| 2002-06-14 | 306 | 307 | 305 | 305 | 43,000 | 1,525 |
| 2002-06-13 | 316 | 316 | 307 | 307 | 2,000 | 1,535 |
| 2002-06-12 | 315 | 315 | 310 | 311 | 3,000 | 1,555 |
| 2002-06-11 | 320 | 320 | 306 | 306 | 4,000 | 1,530 |
| 2002-06-10 | 312 | 316 | 312 | 316 | 2,000 | 1,580 |
| 2002-06-07 | 313 | 317 | 312 | 317 | 8,000 | 1,585 |
| 2002-06-06 | 327 | 327 | 318 | 318 | 8,000 | 1,590 |
| 2002-06-05 | 323 | 328 | 315 | 328 | 13,000 | 1,640 |
| 2002-06-04 | 328 | 328 | 320 | 321 | 6,000 | 1,605 |
| 2002-06-03 | 320 | 328 | 320 | 321 | 9,000 | 1,605 |
| 2002-05-31 | 328 | 330 | 320 | 320 | 10,000 | 1,600 |
| 2002-05-30 | 329 | 329 | 324 | 324 | 19,000 | 1,620 |
| 2002-05-29 | 325 | 328 | 325 | 326 | 8,000 | 1,630 |
| 2002-05-28 | 324 | 325 | 324 | 325 | 17,000 | 1,625 |
| 2002-05-27 | 316 | 325 | 316 | 324 | 16,000 | 1,620 |
| 2002-05-24 | 318 | 320 | 314 | 314 | 24,000 | 1,570 |
| 2002-05-23 | 306 | 312 | 306 | 310 | 11,000 | 1,550 |
| 2002-05-22 | 298 | 304 | 298 | 303 | 18,000 | 1,515 |
| 2002-05-21 | 288 | 295 | 288 | 295 | 10,000 | 1,475 |
| 2002-05-20 | 300 | 300 | 290 | 295 | 14,000 | 1,475 |
| 2002-05-17 | 287 | 287 | 285 | 285 | 6,000 | 1,425 |
| 2002-05-16 | 286 | 287 | 284 | 284 | 14,000 | 1,420 |
| 2002-05-15 | 286 | 287 | 286 | 287 | 4,000 | 1,435 |
| 2002-05-14 | 291 | 291 | 286 | 287 | 4,000 | 1,435 |
| 2002-05-13 | 293 | 293 | 291 | 291 | 2,000 | 1,455 |
| 2002-05-10 | 293 | 293 | 293 | 293 | 2,000 | 1,465 |
| 2002-05-09 | 293 | 293 | 293 | 293 | 1,000 | 1,465 |
| 2002-05-08 | 292 | 292 | 292 | 292 | 7,000 | 1,460 |
| 2002-05-07 | 301 | 301 | 292 | 292 | 3,000 | 1,460 |
| 2002-05-02 | 301 | 301 | 301 | 301 | 1,000 | 1,505 |
| 2002-05-01 | 300 | 301 | 300 | 301 | 5,000 | 1,505 |
| 2002-04-30 | 307 | 307 | 300 | 300 | 7,000 | 1,500 |
| 2002-04-26 | 314 | 314 | 307 | 307 | 28,000 | 1,535 |
| 2002-04-25 | 311 | 311 | 299 | 299 | 16,000 | 1,495 |
| 2002-04-24 | 299 | 300 | 296 | 296 | 17,000 | 1,480 |
| 2002-04-23 | 298 | 299 | 296 | 299 | 7,000 | 1,495 |
| 2002-04-22 | 296 | 297 | 296 | 297 | 2,000 | 1,485 |
| 2002-04-19 | 296 | 296 | 296 | 296 | 20,000 | 1,480 |
| 2002-04-18 | 289 | 296 | 289 | 296 | 2,000 | 1,480 |
| 2002-04-17 | 288 | 288 | 286 | 287 | 4,000 | 1,435 |
| 2002-04-16 | 292 | 294 | 286 | 286 | 8,000 | 1,430 |
| 2002-04-15 | 295 | 295 | 291 | 291 | 4,000 | 1,455 |
| 2002-04-12 | 300 | 300 | 300 | 300 | 3,000 | 1,500 |
| 2002-04-11 | 300 | 301 | 300 | 301 | 2,000 | 1,505 |
| 2002-04-10 | 300 | 305 | 300 | 305 | 3,000 | 1,525 |
| 2002-04-09 | 300 | 300 | 300 | 300 | 4,000 | 1,500 |
| 2002-04-08 | 300 | 301 | 300 | 300 | 5,000 | 1,500 |
| 2002-04-05 | 300 | 300 | 300 | 300 | 4,000 | 1,500 |
| 2002-04-04 | 296 | 301 | 295 | 301 | 6,000 | 1,505 |
| 2002-04-03 | 286 | 286 | 286 | 286 | 3,000 | 1,430 |
| 2002-04-02 | 290 | 290 | 284 | 284 | 11,000 | 1,420 |
| 2002-04-01 | 290 | 290 | 290 | 290 | 3,000 | 1,450 |
| 2002-03-29 | 308 | 308 | 308 | 308 | 1,000 | 1,540 |
| 2002-03-28 | 312 | 313 | 303 | 309 | 10,000 | 1,545 |
| 2002-03-27 | 295 | 312 | 295 | 312 | 8,000 | 1,560 |
| 2002-03-26 | 299 | 302 | 299 | 299 | 5,000 | 1,495 |
| 2002-03-25 | 310 | 310 | 300 | 302 | 11,000 | 1,510 |
| 2002-03-22 | 308 | 313 | 308 | 310 | 6,000 | 1,550 |
| 2002-03-20 | 315 | 316 | 306 | 306 | 24,000 | 1,530 |
| 2002-03-19 | 313 | 315 | 313 | 315 | 9,000 | 1,575 |
| 2002-03-18 | 313 | 313 | 308 | 308 | 4,000 | 1,540 |
| 2002-03-15 | 309 | 309 | 306 | 309 | 8,000 | 1,545 |
| 2002-03-14 | 311 | 311 | 299 | 308 | 16,000 | 1,540 |
| 2002-03-13 | 310 | 311 | 308 | 311 | 12,000 | 1,555 |
| 2002-03-12 | 302 | 310 | 301 | 310 | 5,000 | 1,550 |
| 2002-03-11 | 309 | 309 | 303 | 304 | 5,000 | 1,520 |
| 2002-03-08 | 298 | 315 | 297 | 310 | 40,000 | 1,550 |
| 2002-03-07 | 300 | 310 | 300 | 310 | 6,000 | 1,550 |
| 2002-03-06 | 311 | 311 | 295 | 295 | 10,000 | 1,475 |
| 2002-03-05 | 312 | 313 | 311 | 311 | 11,000 | 1,555 |
| 2002-03-04 | 300 | 313 | 300 | 313 | 9,000 | 1,565 |
| 2002-03-01 | 301 | 304 | 299 | 304 | 16,000 | 1,520 |
| 2002-02-28 | 297 | 300 | 297 | 300 | 16,000 | 1,500 |
| 2002-02-27 | 295 | 298 | 295 | 298 | 8,000 | 1,490 |
| 2002-02-26 | 297 | 297 | 294 | 294 | 6,000 | 1,470 |
| 2002-02-25 | 298 | 298 | 296 | 298 | 12,000 | 1,490 |
| 2002-02-22 | 291 | 294 | 290 | 292 | 12,000 | 1,460 |
| 2002-02-21 | 279 | 290 | 279 | 290 | 7,000 | 1,450 |
| 2002-02-20 | 278 | 290 | 278 | 286 | 11,000 | 1,430 |
| 2002-02-19 | 280 | 280 | 280 | 280 | 3,000 | 1,400 |
| 2002-02-18 | 284 | 284 | 284 | 284 | 2,000 | 1,420 |
| 2002-02-15 | 280 | 285 | 279 | 284 | 5,000 | 1,420 |
| 2002-02-14 | 281 | 290 | 281 | 288 | 8,000 | 1,440 |
| 2002-02-13 | 279 | 284 | 279 | 281 | 10,000 | 1,405 |
| 2002-02-12 | 275 | 280 | 275 | 280 | 2,000 | 1,400 |
| 2002-02-08 | 272 | 275 | 272 | 275 | 13,000 | 1,375 |
| 2002-02-07 | 271 | 271 | 270 | 270 | 2,000 | 1,350 |
| 2002-02-06 | 275 | 275 | 270 | 270 | 10,000 | 1,350 |
| 2002-02-05 | 275 | 275 | 275 | 275 | 5,000 | 1,375 |
| 2002-02-04 | 281 | 281 | 281 | 281 | 4,000 | 1,405 |
| 2002-02-01 | 292 | 292 | 292 | 292 | 1,000 | 1,460 |
| 2002-01-31 | 295 | 295 | 290 | 295 | 6,000 | 1,475 |
| 2002-01-30 | 290 | 295 | 290 | 295 | 8,000 | 1,475 |
| 2002-01-29 | 293 | 294 | 293 | 294 | 2,000 | 1,470 |
| 2002-01-28 | 289 | 295 | 289 | 295 | 4,000 | 1,475 |
| 2002-01-25 | 290 | 290 | 290 | 290 | 9,000 | 1,450 |
| 2002-01-24 | 285 | 290 | 281 | 290 | 6,000 | 1,450 |
| 2002-01-23 | 281 | 282 | 280 | 280 | 5,000 | 1,400 |
| 2002-01-22 | 298 | 298 | 290 | 290 | 8,000 | 1,450 |
| 2002-01-21 | 292 | 292 | 288 | 290 | 6,000 | 1,450 |
| 2002-01-18 | 276 | 287 | 276 | 287 | 5,000 | 1,435 |
| 2002-01-17 | 276 | 276 | 276 | 276 | 1,000 | 1,380 |
| 2002-01-16 | 279 | 279 | 275 | 275 | 3,000 | 1,375 |
| 2002-01-15 | 282 | 282 | 278 | 278 | 6,000 | 1,390 |
| 2002-01-11 | 295 | 295 | 281 | 283 | 21,000 | 1,415 |
| 2002-01-10 | 286 | 286 | 285 | 285 | 4,000 | 1,425 |
| 2002-01-09 | 290 | 291 | 286 | 286 | 6,000 | 1,430 |
| 2002-01-08 | 290 | 295 | 290 | 291 | 5,000 | 1,455 |
| 2002-01-07 | 290 | 290 | 288 | 290 | 9,000 | 1,450 |
| 2002-01-04 | 289 | 289 | 289 | 289 | 2,000 | 1,445 |
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
