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 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 279 | 282 | 279 | 282 | 6,000 | 1,410 |
| 2003-12-29 | 283 | 284 | 283 | 284 | 10,000 | 1,420 |
| 2003-12-26 | 277 | 283 | 276 | 282 | 15,000 | 1,410 |
| 2003-12-25 | 275 | 276 | 271 | 272 | 18,000 | 1,360 |
| 2003-12-24 | 275 | 276 | 271 | 276 | 35,000 | 1,380 |
| 2003-12-22 | 272 | 276 | 271 | 276 | 44,000 | 1,380 |
| 2003-12-19 | 275 | 276 | 274 | 276 | 17,000 | 1,380 |
| 2003-12-18 | 282 | 282 | 277 | 278 | 7,000 | 1,390 |
| 2003-12-17 | 278 | 278 | 277 | 277 | 2,000 | 1,385 |
| 2003-12-16 | 277 | 279 | 277 | 277 | 7,000 | 1,385 |
| 2003-12-15 | 282 | 282 | 277 | 280 | 10,000 | 1,400 |
| 2003-12-12 | 281 | 283 | 281 | 283 | 28,000 | 1,415 |
| 2003-12-11 | 285 | 285 | 280 | 285 | 11,000 | 1,425 |
| 2003-12-10 | 284 | 288 | 281 | 281 | 8,000 | 1,405 |
| 2003-12-09 | 283 | 284 | 283 | 284 | 3,000 | 1,420 |
| 2003-12-08 | 283 | 283 | 283 | 283 | 6,000 | 1,415 |
| 2003-12-05 | 290 | 290 | 279 | 282 | 14,000 | 1,410 |
| 2003-12-04 | 290 | 291 | 276 | 290 | 17,000 | 1,450 |
| 2003-12-03 | 293 | 293 | 290 | 292 | 24,000 | 1,460 |
| 2003-12-02 | 284 | 286 | 283 | 286 | 6,000 | 1,430 |
| 2003-12-01 | 298 | 298 | 281 | 281 | 16,000 | 1,405 |
| 2003-11-28 | 281 | 293 | 281 | 293 | 37,000 | 1,465 |
| 2003-11-27 | 282 | 283 | 281 | 283 | 5,000 | 1,415 |
| 2003-11-26 | 286 | 286 | 282 | 282 | 4,000 | 1,410 |
| 2003-11-25 | 286 | 286 | 286 | 286 | 7,000 | 1,430 |
| 2003-11-21 | 282 | 282 | 280 | 281 | 11,000 | 1,405 |
| 2003-11-20 | 280 | 284 | 280 | 284 | 4,000 | 1,420 |
| 2003-11-19 | 276 | 288 | 276 | 283 | 6,000 | 1,415 |
| 2003-11-18 | 280 | 280 | 280 | 280 | 4,000 | 1,400 |
| 2003-11-17 | 292 | 292 | 291 | 291 | 10,000 | 1,455 |
| 2003-11-14 | 293 | 293 | 291 | 292 | 5,000 | 1,460 |
| 2003-11-13 | 290 | 290 | 286 | 286 | 7,000 | 1,430 |
| 2003-11-12 | 290 | 290 | 286 | 289 | 4,000 | 1,445 |
| 2003-11-11 | 290 | 290 | 290 | 290 | 5,000 | 1,450 |
| 2003-11-10 | 285 | 290 | 285 | 290 | 2,000 | 1,450 |
| 2003-11-07 | 292 | 296 | 292 | 293 | 17,000 | 1,465 |
| 2003-11-06 | 295 | 299 | 294 | 296 | 6,000 | 1,480 |
| 2003-11-05 | 300 | 301 | 300 | 300 | 7,000 | 1,500 |
| 2003-11-04 | 301 | 313 | 301 | 309 | 18,000 | 1,545 |
| 2003-10-31 | 286 | 305 | 286 | 300 | 66,000 | 1,500 |
| 2003-10-30 | 284 | 285 | 283 | 285 | 9,000 | 1,425 |
| 2003-10-29 | 294 | 294 | 284 | 284 | 3,000 | 1,420 |
| 2003-10-28 | 282 | 284 | 282 | 284 | 2,000 | 1,420 |
| 2003-10-27 | 280 | 284 | 280 | 284 | 8,000 | 1,420 |
| 2003-10-24 | 286 | 286 | 280 | 281 | 14,000 | 1,405 |
| 2003-10-23 | 292 | 292 | 284 | 285 | 15,000 | 1,425 |
| 2003-10-22 | 291 | 297 | 291 | 292 | 16,000 | 1,460 |
| 2003-10-21 | 292 | 292 | 290 | 292 | 5,000 | 1,460 |
| 2003-10-20 | 287 | 292 | 287 | 287 | 35,000 | 1,435 |
| 2003-10-17 | 294 | 296 | 290 | 290 | 9,000 | 1,450 |
| 2003-10-16 | 291 | 293 | 291 | 293 | 4,000 | 1,465 |
| 2003-10-15 | 291 | 291 | 291 | 291 | 7,000 | 1,455 |
| 2003-10-14 | 290 | 290 | 284 | 289 | 22,000 | 1,445 |
| 2003-10-10 | 294 | 294 | 294 | 294 | 8,000 | 1,470 |
| 2003-10-09 | 295 | 295 | 293 | 293 | 5,000 | 1,465 |
| 2003-10-08 | 298 | 298 | 298 | 298 | 4,000 | 1,490 |
| 2003-10-07 | 300 | 300 | 297 | 297 | 6,000 | 1,485 |
| 2003-10-06 | 305 | 305 | 300 | 300 | 3,000 | 1,500 |
| 2003-10-03 | 295 | 305 | 295 | 305 | 15,000 | 1,525 |
| 2003-10-02 | 297 | 299 | 297 | 299 | 8,000 | 1,495 |
| 2003-10-01 | 296 | 297 | 296 | 297 | 2,000 | 1,485 |
| 2003-09-30 | 298 | 298 | 296 | 296 | 3,000 | 1,480 |
| 2003-09-29 | 301 | 301 | 300 | 300 | 4,000 | 1,500 |
| 2003-09-26 | 303 | 303 | 296 | 296 | 14,000 | 1,480 |
| 2003-09-25 | 306 | 306 | 304 | 304 | 4,000 | 1,520 |
| 2003-09-24 | 317 | 317 | 311 | 315 | 15,000 | 1,575 |
| 2003-09-22 | 318 | 320 | 310 | 311 | 35,000 | 1,555 |
| 2003-09-19 | 309 | 320 | 309 | 318 | 44,000 | 1,590 |
| 2003-09-18 | 304 | 304 | 300 | 300 | 15,000 | 1,500 |
| 2003-09-17 | 302 | 307 | 300 | 307 | 15,000 | 1,535 |
| 2003-09-16 | 303 | 304 | 302 | 302 | 7,000 | 1,510 |
| 2003-09-12 | 303 | 305 | 303 | 303 | 29,000 | 1,515 |
| 2003-09-11 | 300 | 300 | 299 | 299 | 6,000 | 1,495 |
| 2003-09-10 | 296 | 301 | 296 | 300 | 19,000 | 1,500 |
| 2003-09-09 | 297 | 297 | 296 | 296 | 9,000 | 1,480 |
| 2003-09-08 | 296 | 302 | 295 | 302 | 10,000 | 1,510 |
| 2003-09-05 | 298 | 298 | 296 | 296 | 13,000 | 1,480 |
| 2003-09-04 | 297 | 299 | 297 | 298 | 16,000 | 1,490 |
| 2003-09-03 | 296 | 296 | 294 | 296 | 10,000 | 1,480 |
| 2003-09-02 | 297 | 298 | 296 | 296 | 7,000 | 1,480 |
| 2003-09-01 | 294 | 296 | 294 | 296 | 7,000 | 1,480 |
| 2003-08-29 | 293 | 293 | 293 | 293 | 7,000 | 1,465 |
| 2003-08-28 | 295 | 295 | 293 | 293 | 7,000 | 1,465 |
| 2003-08-27 | 295 | 296 | 295 | 295 | 20,000 | 1,475 |
| 2003-08-26 | 295 | 299 | 295 | 295 | 9,000 | 1,475 |
| 2003-08-25 | 300 | 300 | 296 | 296 | 19,000 | 1,480 |
| 2003-08-22 | 296 | 297 | 295 | 295 | 9,000 | 1,475 |
| 2003-08-21 | 295 | 296 | 293 | 296 | 16,000 | 1,480 |
| 2003-08-20 | 292 | 295 | 292 | 294 | 18,000 | 1,470 |
| 2003-08-19 | 296 | 298 | 295 | 295 | 31,000 | 1,475 |
| 2003-08-18 | 296 | 301 | 290 | 293 | 52,000 | 1,465 |
| 2003-08-15 | 278 | 284 | 275 | 276 | 23,000 | 1,380 |
| 2003-08-14 | 275 | 280 | 275 | 280 | 14,000 | 1,400 |
| 2003-08-13 | 274 | 275 | 274 | 275 | 4,000 | 1,375 |
| 2003-08-12 | 269 | 271 | 269 | 271 | 7,000 | 1,355 |
| 2003-08-11 | 270 | 270 | 269 | 269 | 2,000 | 1,345 |
| 2003-08-08 | 270 | 270 | 266 | 266 | 10,000 | 1,330 |
| 2003-08-07 | 270 | 270 | 270 | 270 | 12,000 | 1,350 |
| 2003-08-06 | 273 | 273 | 271 | 271 | 4,000 | 1,355 |
| 2003-08-05 | 280 | 280 | 270 | 270 | 14,000 | 1,350 |
| 2003-08-04 | 285 | 285 | 280 | 280 | 6,000 | 1,400 |
| 2003-08-01 | 287 | 287 | 278 | 278 | 19,000 | 1,390 |
| 2003-07-31 | 288 | 288 | 280 | 280 | 14,000 | 1,400 |
| 2003-07-30 | 289 | 289 | 285 | 289 | 17,000 | 1,445 |
| 2003-07-29 | 289 | 289 | 287 | 289 | 14,000 | 1,445 |
| 2003-07-28 | 288 | 289 | 285 | 286 | 12,000 | 1,430 |
| 2003-07-25 | 289 | 289 | 282 | 288 | 14,000 | 1,440 |
| 2003-07-24 | 288 | 289 | 286 | 289 | 23,000 | 1,445 |
| 2003-07-23 | 287 | 289 | 286 | 286 | 12,000 | 1,430 |
| 2003-07-22 | 288 | 288 | 281 | 281 | 10,000 | 1,405 |
| 2003-07-18 | 283 | 283 | 281 | 281 | 9,000 | 1,405 |
| 2003-07-17 | 284 | 285 | 281 | 281 | 16,000 | 1,405 |
| 2003-07-16 | 294 | 294 | 288 | 288 | 6,000 | 1,440 |
| 2003-07-15 | 290 | 295 | 288 | 295 | 11,000 | 1,475 |
| 2003-07-14 | 297 | 297 | 286 | 290 | 15,000 | 1,450 |
| 2003-07-11 | 290 | 291 | 290 | 290 | 11,000 | 1,450 |
| 2003-07-10 | 288 | 291 | 288 | 290 | 17,000 | 1,450 |
| 2003-07-09 | 290 | 293 | 290 | 293 | 6,000 | 1,465 |
| 2003-07-08 | 297 | 297 | 290 | 290 | 16,000 | 1,450 |
| 2003-07-07 | 296 | 296 | 296 | 296 | 5,000 | 1,480 |
| 2003-07-04 | 283 | 286 | 283 | 286 | 3,000 | 1,430 |
| 2003-07-03 | 296 | 296 | 284 | 284 | 14,000 | 1,420 |
| 2003-07-02 | 296 | 297 | 296 | 296 | 16,000 | 1,480 |
| 2003-07-01 | 300 | 300 | 293 | 296 | 42,000 | 1,480 |
| 2003-06-30 | 288 | 296 | 288 | 292 | 21,000 | 1,460 |
| 2003-06-27 | 287 | 288 | 284 | 287 | 20,000 | 1,435 |
| 2003-06-26 | 287 | 287 | 282 | 282 | 12,000 | 1,410 |
| 2003-06-25 | 284 | 286 | 283 | 286 | 19,000 | 1,430 |
| 2003-06-24 | 288 | 288 | 281 | 285 | 16,000 | 1,425 |
| 2003-06-23 | 281 | 289 | 281 | 289 | 15,000 | 1,445 |
| 2003-06-20 | 281 | 281 | 277 | 281 | 12,000 | 1,405 |
| 2003-06-19 | 277 | 281 | 276 | 281 | 34,000 | 1,405 |
| 2003-06-18 | 276 | 284 | 275 | 275 | 64,000 | 1,375 |
| 2003-06-17 | 277 | 281 | 275 | 275 | 11,000 | 1,375 |
| 2003-06-16 | 279 | 279 | 274 | 276 | 8,000 | 1,380 |
| 2003-06-13 | 276 | 279 | 276 | 279 | 42,000 | 1,395 |
| 2003-06-12 | 277 | 277 | 270 | 272 | 36,000 | 1,360 |
| 2003-06-11 | 277 | 277 | 276 | 276 | 14,000 | 1,380 |
| 2003-06-10 | 280 | 280 | 275 | 277 | 8,000 | 1,385 |
| 2003-06-09 | 280 | 281 | 275 | 280 | 22,000 | 1,400 |
| 2003-06-06 | 277 | 278 | 274 | 277 | 11,000 | 1,385 |
| 2003-06-05 | 270 | 275 | 270 | 275 | 13,000 | 1,375 |
| 2003-06-04 | 270 | 271 | 268 | 269 | 12,000 | 1,345 |
| 2003-06-03 | 265 | 269 | 263 | 269 | 9,000 | 1,345 |
| 2003-06-02 | 264 | 270 | 264 | 269 | 10,000 | 1,345 |
| 2003-05-30 | 268 | 268 | 263 | 263 | 7,000 | 1,315 |
| 2003-05-29 | 261 | 265 | 261 | 265 | 2,000 | 1,325 |
| 2003-05-28 | 264 | 265 | 264 | 265 | 2,000 | 1,325 |
| 2003-05-27 | 267 | 267 | 264 | 264 | 4,000 | 1,320 |
| 2003-05-26 | 268 | 268 | 261 | 265 | 11,000 | 1,325 |
| 2003-05-23 | 265 | 266 | 265 | 266 | 13,000 | 1,330 |
| 2003-05-22 | 264 | 264 | 261 | 261 | 6,000 | 1,305 |
| 2003-05-21 | 267 | 267 | 264 | 266 | 8,000 | 1,330 |
| 2003-05-20 | 260 | 263 | 260 | 263 | 8,000 | 1,315 |
| 2003-05-19 | 262 | 263 | 262 | 263 | 4,000 | 1,315 |
| 2003-05-16 | 262 | 269 | 260 | 260 | 43,000 | 1,300 |
| 2003-05-15 | 260 | 263 | 260 | 260 | 58,000 | 1,300 |
| 2003-05-14 | 266 | 270 | 266 | 270 | 11,000 | 1,350 |
| 2003-05-13 | 264 | 269 | 264 | 265 | 10,000 | 1,325 |
| 2003-05-12 | 264 | 265 | 263 | 264 | 14,000 | 1,320 |
| 2003-05-09 | 256 | 262 | 256 | 262 | 14,000 | 1,310 |
| 2003-05-08 | 258 | 260 | 257 | 257 | 8,000 | 1,285 |
| 2003-05-07 | 264 | 264 | 260 | 260 | 3,000 | 1,300 |
| 2003-05-06 | 256 | 264 | 256 | 264 | 13,000 | 1,320 |
| 2003-05-02 | 253 | 253 | 253 | 253 | 5,000 | 1,265 |
| 2003-05-01 | 255 | 257 | 255 | 256 | 4,000 | 1,280 |
| 2003-04-30 | 250 | 254 | 250 | 251 | 12,000 | 1,255 |
| 2003-04-28 | 254 | 254 | 254 | 254 | 2,000 | 1,270 |
| 2003-04-25 | 259 | 259 | 253 | 254 | 21,000 | 1,270 |
| 2003-04-24 | 255 | 258 | 255 | 258 | 8,000 | 1,290 |
| 2003-04-23 | 260 | 260 | 258 | 258 | 5,000 | 1,290 |
| 2003-04-22 | 257 | 260 | 257 | 260 | 43,000 | 1,300 |
| 2003-04-21 | 254 | 257 | 254 | 257 | 7,000 | 1,285 |
| 2003-04-18 | 257 | 257 | 252 | 252 | 15,000 | 1,260 |
| 2003-04-17 | 257 | 257 | 254 | 257 | 9,000 | 1,285 |
| 2003-04-16 | 256 | 257 | 256 | 257 | 5,000 | 1,285 |
| 2003-04-15 | 259 | 260 | 256 | 256 | 9,000 | 1,280 |
| 2003-04-14 | 257 | 258 | 257 | 258 | 4,000 | 1,290 |
| 2003-04-11 | 258 | 259 | 256 | 256 | 11,000 | 1,280 |
| 2003-04-10 | 261 | 261 | 254 | 254 | 13,000 | 1,270 |
| 2003-04-09 | 260 | 260 | 260 | 260 | 6,000 | 1,300 |
| 2003-04-08 | 256 | 256 | 256 | 256 | 2,000 | 1,280 |
| 2003-04-07 | 256 | 256 | 256 | 256 | 2,000 | 1,280 |
| 2003-04-04 | 258 | 260 | 258 | 260 | 6,000 | 1,300 |
| 2003-04-03 | 260 | 260 | 258 | 258 | 5,000 | 1,290 |
| 2003-04-02 | 263 | 263 | 258 | 260 | 6,000 | 1,300 |
| 2003-04-01 | 263 | 263 | 257 | 262 | 11,000 | 1,310 |
| 2003-03-31 | 267 | 267 | 257 | 263 | 33,000 | 1,315 |
| 2003-03-28 | 257 | 258 | 257 | 258 | 12,000 | 1,290 |
| 2003-03-27 | 252 | 258 | 250 | 253 | 17,000 | 1,265 |
| 2003-03-26 | 250 | 251 | 249 | 251 | 15,000 | 1,255 |
| 2003-03-25 | 252 | 257 | 252 | 253 | 25,000 | 1,265 |
| 2003-03-24 | 254 | 256 | 254 | 256 | 8,000 | 1,280 |
| 2003-03-20 | 254 | 259 | 250 | 252 | 28,000 | 1,260 |
| 2003-03-19 | 254 | 254 | 253 | 254 | 3,000 | 1,270 |
| 2003-03-18 | 255 | 256 | 254 | 255 | 10,000 | 1,275 |
| 2003-03-17 | 250 | 252 | 250 | 251 | 5,000 | 1,255 |
| 2003-03-14 | 250 | 251 | 250 | 250 | 38,000 | 1,250 |
| 2003-03-13 | 252 | 252 | 252 | 252 | 4,000 | 1,260 |
| 2003-03-12 | 252 | 253 | 250 | 252 | 9,000 | 1,260 |
| 2003-03-11 | 251 | 256 | 251 | 255 | 7,000 | 1,275 |
| 2003-03-10 | 261 | 261 | 251 | 252 | 12,000 | 1,260 |
| 2003-03-07 | 264 | 264 | 263 | 263 | 3,000 | 1,315 |
| 2003-03-06 | 265 | 265 | 260 | 260 | 5,000 | 1,300 |
| 2003-03-05 | 269 | 269 | 264 | 264 | 2,000 | 1,320 |
| 2003-03-04 | 264 | 264 | 263 | 264 | 11,000 | 1,320 |
| 2003-03-03 | 264 | 264 | 261 | 263 | 20,000 | 1,315 |
| 2003-02-28 | 262 | 265 | 262 | 264 | 17,000 | 1,320 |
| 2003-02-27 | 264 | 264 | 261 | 262 | 22,000 | 1,310 |
| 2003-02-26 | 265 | 283 | 265 | 265 | 28,000 | 1,325 |
| 2003-02-25 | 274 | 274 | 255 | 255 | 27,000 | 1,275 |
| 2003-02-24 | 272 | 275 | 272 | 273 | 35,000 | 1,365 |
| 2003-02-21 | 266 | 270 | 266 | 270 | 15,000 | 1,350 |
| 2003-02-20 | 266 | 266 | 263 | 265 | 8,000 | 1,325 |
| 2003-02-19 | 272 | 272 | 267 | 267 | 9,000 | 1,335 |
| 2003-02-18 | 270 | 275 | 269 | 272 | 26,000 | 1,360 |
| 2003-02-17 | 260 | 270 | 259 | 270 | 38,000 | 1,350 |
| 2003-02-14 | 256 | 257 | 255 | 257 | 23,000 | 1,285 |
| 2003-02-13 | 259 | 259 | 254 | 254 | 18,000 | 1,270 |
| 2003-02-12 | 258 | 259 | 256 | 259 | 25,000 | 1,295 |
| 2003-02-10 | 251 | 256 | 251 | 255 | 8,000 | 1,275 |
| 2003-02-07 | 255 | 255 | 250 | 250 | 6,000 | 1,250 |
| 2003-02-06 | 254 | 255 | 250 | 250 | 13,000 | 1,250 |
| 2003-02-05 | 252 | 255 | 252 | 254 | 6,000 | 1,270 |
| 2003-02-04 | 250 | 252 | 250 | 252 | 12,000 | 1,260 |
| 2003-02-03 | 251 | 251 | 243 | 250 | 12,000 | 1,250 |
| 2003-01-31 | 250 | 251 | 248 | 250 | 11,000 | 1,250 |
| 2003-01-30 | 255 | 255 | 251 | 251 | 2,000 | 1,255 |
| 2003-01-29 | 253 | 253 | 251 | 252 | 15,000 | 1,260 |
| 2003-01-28 | 255 | 255 | 252 | 254 | 11,000 | 1,270 |
| 2003-01-27 | 257 | 257 | 255 | 255 | 5,000 | 1,275 |
| 2003-01-24 | 263 | 263 | 257 | 257 | 12,000 | 1,285 |
| 2003-01-23 | 257 | 257 | 256 | 257 | 13,000 | 1,285 |
| 2003-01-22 | 257 | 259 | 256 | 257 | 14,000 | 1,285 |
| 2003-01-21 | 260 | 260 | 256 | 258 | 6,000 | 1,290 |
| 2003-01-20 | 262 | 262 | 253 | 255 | 10,000 | 1,275 |
| 2003-01-17 | 252 | 257 | 252 | 252 | 3,000 | 1,260 |
| 2003-01-15 | 252 | 258 | 252 | 257 | 6,000 | 1,285 |
| 2003-01-14 | 249 | 253 | 248 | 251 | 16,000 | 1,255 |
| 2003-01-10 | 254 | 254 | 254 | 254 | 1,000 | 1,270 |
| 2003-01-09 | 253 | 254 | 251 | 254 | 9,000 | 1,270 |
| 2003-01-08 | 258 | 258 | 258 | 258 | 6,000 | 1,290 |
| 2003-01-07 | 255 | 255 | 254 | 254 | 3,000 | 1,270 |
| 2003-01-06 | 256 | 256 | 250 | 250 | 9,000 | 1,250 |
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
