4031 片倉コープアグリ(株) の時系列データ [2003年度]

日付始値高値安値終値出来高調整後終値
2003-12-302792822792826,0001,410
2003-12-2928328428328410,0001,420
2003-12-2627728327628215,0001,410
2003-12-2527527627127218,0001,360
2003-12-2427527627127635,0001,380
2003-12-2227227627127644,0001,380
2003-12-1927527627427617,0001,380
2003-12-182822822772787,0001,390
2003-12-172782782772772,0001,385
2003-12-162772792772777,0001,385
2003-12-1528228227728010,0001,400
2003-12-1228128328128328,0001,415
2003-12-1128528528028511,0001,425
2003-12-102842882812818,0001,405
2003-12-092832842832843,0001,420
2003-12-082832832832836,0001,415
2003-12-0529029027928214,0001,410
2003-12-0429029127629017,0001,450
2003-12-0329329329029224,0001,460
2003-12-022842862832866,0001,430
2003-12-0129829828128116,0001,405
2003-11-2828129328129337,0001,465
2003-11-272822832812835,0001,415
2003-11-262862862822824,0001,410
2003-11-252862862862867,0001,430
2003-11-2128228228028111,0001,405
2003-11-202802842802844,0001,420
2003-11-192762882762836,0001,415
2003-11-182802802802804,0001,400
2003-11-1729229229129110,0001,455
2003-11-142932932912925,0001,460
2003-11-132902902862867,0001,430
2003-11-122902902862894,0001,445
2003-11-112902902902905,0001,450
2003-11-102852902852902,0001,450
2003-11-0729229629229317,0001,465
2003-11-062952992942966,0001,480
2003-11-053003013003007,0001,500
2003-11-0430131330130918,0001,545
2003-10-3128630528630066,0001,500
2003-10-302842852832859,0001,425
2003-10-292942942842843,0001,420
2003-10-282822842822842,0001,420
2003-10-272802842802848,0001,420
2003-10-2428628628028114,0001,405
2003-10-2329229228428515,0001,425
2003-10-2229129729129216,0001,460
2003-10-212922922902925,0001,460
2003-10-2028729228728735,0001,435
2003-10-172942962902909,0001,450
2003-10-162912932912934,0001,465
2003-10-152912912912917,0001,455
2003-10-1429029028428922,0001,445
2003-10-102942942942948,0001,470
2003-10-092952952932935,0001,465
2003-10-082982982982984,0001,490
2003-10-073003002972976,0001,485
2003-10-063053053003003,0001,500
2003-10-0329530529530515,0001,525
2003-10-022972992972998,0001,495
2003-10-012962972962972,0001,485
2003-09-302982982962963,0001,480
2003-09-293013013003004,0001,500
2003-09-2630330329629614,0001,480
2003-09-253063063043044,0001,520
2003-09-2431731731131515,0001,575
2003-09-2231832031031135,0001,555
2003-09-1930932030931844,0001,590
2003-09-1830430430030015,0001,500
2003-09-1730230730030715,0001,535
2003-09-163033043023027,0001,510
2003-09-1230330530330329,0001,515
2003-09-113003002992996,0001,495
2003-09-1029630129630019,0001,500
2003-09-092972972962969,0001,480
2003-09-0829630229530210,0001,510
2003-09-0529829829629613,0001,480
2003-09-0429729929729816,0001,490
2003-09-0329629629429610,0001,480
2003-09-022972982962967,0001,480
2003-09-012942962942967,0001,480
2003-08-292932932932937,0001,465
2003-08-282952952932937,0001,465
2003-08-2729529629529520,0001,475
2003-08-262952992952959,0001,475
2003-08-2530030029629619,0001,480
2003-08-222962972952959,0001,475
2003-08-2129529629329616,0001,480
2003-08-2029229529229418,0001,470
2003-08-1929629829529531,0001,475
2003-08-1829630129029352,0001,465
2003-08-1527828427527623,0001,380
2003-08-1427528027528014,0001,400
2003-08-132742752742754,0001,375
2003-08-122692712692717,0001,355
2003-08-112702702692692,0001,345
2003-08-0827027026626610,0001,330
2003-08-0727027027027012,0001,350
2003-08-062732732712714,0001,355
2003-08-0528028027027014,0001,350
2003-08-042852852802806,0001,400
2003-08-0128728727827819,0001,390
2003-07-3128828828028014,0001,400
2003-07-3028928928528917,0001,445
2003-07-2928928928728914,0001,445
2003-07-2828828928528612,0001,430
2003-07-2528928928228814,0001,440
2003-07-2428828928628923,0001,445
2003-07-2328728928628612,0001,430
2003-07-2228828828128110,0001,405
2003-07-182832832812819,0001,405
2003-07-1728428528128116,0001,405
2003-07-162942942882886,0001,440
2003-07-1529029528829511,0001,475
2003-07-1429729728629015,0001,450
2003-07-1129029129029011,0001,450
2003-07-1028829128829017,0001,450
2003-07-092902932902936,0001,465
2003-07-0829729729029016,0001,450
2003-07-072962962962965,0001,480
2003-07-042832862832863,0001,430
2003-07-0329629628428414,0001,420
2003-07-0229629729629616,0001,480
2003-07-0130030029329642,0001,480
2003-06-3028829628829221,0001,460
2003-06-2728728828428720,0001,435
2003-06-2628728728228212,0001,410
2003-06-2528428628328619,0001,430
2003-06-2428828828128516,0001,425
2003-06-2328128928128915,0001,445
2003-06-2028128127728112,0001,405
2003-06-1927728127628134,0001,405
2003-06-1827628427527564,0001,375
2003-06-1727728127527511,0001,375
2003-06-162792792742768,0001,380
2003-06-1327627927627942,0001,395
2003-06-1227727727027236,0001,360
2003-06-1127727727627614,0001,380
2003-06-102802802752778,0001,385
2003-06-0928028127528022,0001,400
2003-06-0627727827427711,0001,385
2003-06-0527027527027513,0001,375
2003-06-0427027126826912,0001,345
2003-06-032652692632699,0001,345
2003-06-0226427026426910,0001,345
2003-05-302682682632637,0001,315
2003-05-292612652612652,0001,325
2003-05-282642652642652,0001,325
2003-05-272672672642644,0001,320
2003-05-2626826826126511,0001,325
2003-05-2326526626526613,0001,330
2003-05-222642642612616,0001,305
2003-05-212672672642668,0001,330
2003-05-202602632602638,0001,315
2003-05-192622632622634,0001,315
2003-05-1626226926026043,0001,300
2003-05-1526026326026058,0001,300
2003-05-1426627026627011,0001,350
2003-05-1326426926426510,0001,325
2003-05-1226426526326414,0001,320
2003-05-0925626225626214,0001,310
2003-05-082582602572578,0001,285
2003-05-072642642602603,0001,300
2003-05-0625626425626413,0001,320
2003-05-022532532532535,0001,265
2003-05-012552572552564,0001,280
2003-04-3025025425025112,0001,255
2003-04-282542542542542,0001,270
2003-04-2525925925325421,0001,270
2003-04-242552582552588,0001,290
2003-04-232602602582585,0001,290
2003-04-2225726025726043,0001,300
2003-04-212542572542577,0001,285
2003-04-1825725725225215,0001,260
2003-04-172572572542579,0001,285
2003-04-162562572562575,0001,285
2003-04-152592602562569,0001,280
2003-04-142572582572584,0001,290
2003-04-1125825925625611,0001,280
2003-04-1026126125425413,0001,270
2003-04-092602602602606,0001,300
2003-04-082562562562562,0001,280
2003-04-072562562562562,0001,280
2003-04-042582602582606,0001,300
2003-04-032602602582585,0001,290
2003-04-022632632582606,0001,300
2003-04-0126326325726211,0001,310
2003-03-3126726725726333,0001,315
2003-03-2825725825725812,0001,290
2003-03-2725225825025317,0001,265
2003-03-2625025124925115,0001,255
2003-03-2525225725225325,0001,265
2003-03-242542562542568,0001,280
2003-03-2025425925025228,0001,260
2003-03-192542542532543,0001,270
2003-03-1825525625425510,0001,275
2003-03-172502522502515,0001,255
2003-03-1425025125025038,0001,250
2003-03-132522522522524,0001,260
2003-03-122522532502529,0001,260
2003-03-112512562512557,0001,275
2003-03-1026126125125212,0001,260
2003-03-072642642632633,0001,315
2003-03-062652652602605,0001,300
2003-03-052692692642642,0001,320
2003-03-0426426426326411,0001,320
2003-03-0326426426126320,0001,315
2003-02-2826226526226417,0001,320
2003-02-2726426426126222,0001,310
2003-02-2626528326526528,0001,325
2003-02-2527427425525527,0001,275
2003-02-2427227527227335,0001,365
2003-02-2126627026627015,0001,350
2003-02-202662662632658,0001,325
2003-02-192722722672679,0001,335
2003-02-1827027526927226,0001,360
2003-02-1726027025927038,0001,350
2003-02-1425625725525723,0001,285
2003-02-1325925925425418,0001,270
2003-02-1225825925625925,0001,295
2003-02-102512562512558,0001,275
2003-02-072552552502506,0001,250
2003-02-0625425525025013,0001,250
2003-02-052522552522546,0001,270
2003-02-0425025225025212,0001,260
2003-02-0325125124325012,0001,250
2003-01-3125025124825011,0001,250
2003-01-302552552512512,0001,255
2003-01-2925325325125215,0001,260
2003-01-2825525525225411,0001,270
2003-01-272572572552555,0001,275
2003-01-2426326325725712,0001,285
2003-01-2325725725625713,0001,285
2003-01-2225725925625714,0001,285
2003-01-212602602562586,0001,290
2003-01-2026226225325510,0001,275
2003-01-172522572522523,0001,260
2003-01-152522582522576,0001,285
2003-01-1424925324825116,0001,255
2003-01-102542542542541,0001,270
2003-01-092532542512549,0001,270
2003-01-082582582582586,0001,290
2003-01-072552552542543,0001,270
2003-01-062562562502509,0001,250

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