1. HOME >
  2. 株価時系列 >
  3. 4031 >
  4. 2004年

4031 片倉コープアグリ(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-303163173133139,0001,565
2004-12-293173173133168,0001,580
2004-12-283133133133136,0001,565
2004-12-2731631931331311,0001,565
2004-12-2431131731131545,0001,575
2004-12-2231031230930911,0001,545
2004-12-2130730930730932,0001,545
2004-12-2030730730130333,0001,515
2004-12-1730830830430626,0001,530
2004-12-1630630830630613,0001,530
2004-12-1530730930730712,0001,535
2004-12-1430630830430622,0001,530
2004-12-1330830830630625,0001,530
2004-12-1030630830530628,0001,530
2004-12-0931031030530817,0001,540
2004-12-0830831130631116,0001,555
2004-12-0731031030730818,0001,540
2004-12-0631231230730725,0001,535
2004-12-0330630830330516,0001,525
2004-12-0230430830330524,0001,525
2004-12-0130630630330319,0001,515
2004-11-303103103073087,0001,540
2004-11-293093093083086,0001,540
2004-11-263083093083099,0001,545
2004-11-2531031030830814,0001,540
2004-11-2430830830730814,0001,540
2004-11-2230830830830817,0001,540
2004-11-1930731030730720,0001,535
2004-11-1831131130730719,0001,535
2004-11-173133133113118,0001,555
2004-11-1631631631231212,0001,560
2004-11-1531432031331518,0001,575
2004-11-1231431430631347,0001,565
2004-11-1131431631431611,0001,580
2004-11-103203203133188,0001,590
2004-11-0931932131832121,0001,605
2004-11-083203203193193,0001,595
2004-11-053133163133169,0001,580
2004-11-0431431531431512,0001,575
2004-11-023123133123127,0001,560
2004-11-013183183153153,0001,575
2004-10-2931631631431511,0001,575
2004-10-283103153103157,0001,575
2004-10-273103153103109,0001,550
2004-10-2631231531231510,0001,575
2004-10-2531431531231216,0001,560
2004-10-2231031231031020,0001,550
2004-10-2131131331031014,0001,550
2004-10-2031631731331512,0001,575
2004-10-1931932131832010,0001,600
2004-10-1832232231931916,0001,595
2004-10-1532032332032311,0001,615
2004-10-1432132232132219,0001,610
2004-10-133303303283289,0001,640
2004-10-1233333433233217,0001,660
2004-10-083263323263324,0001,660
2004-10-07324343324336124,0001,680
2004-10-0632732832432426,0001,620
2004-10-053213233203237,0001,615
2004-10-043183203183204,0001,600
2004-10-0130932030931811,0001,590
2004-09-303183193143144,0001,570
2004-09-293183183153169,0001,580
2004-09-283163203163178,0001,585
2004-09-2731632031032014,0001,600
2004-09-2432732732032019,0001,600
2004-09-2232532531732316,0001,615
2004-09-2132332532232212,0001,610
2004-09-173293293203206,0001,600
2004-09-1632132632032620,0001,630
2004-09-1533033032332314,0001,615
2004-09-1432833032732910,0001,645
2004-09-1332132932132914,0001,645
2004-09-1032632632032143,0001,605
2004-09-0932332832332613,0001,630
2004-09-0832332632332610,0001,630
2004-09-0732932932432613,0001,630
2004-09-0632033832033040,0001,650
2004-09-0332032131831810,0001,590
2004-09-0231531931531912,0001,595
2004-09-0131431731431710,0001,585
2004-08-3131731731531513,0001,575
2004-08-303133143133149,0001,570
2004-08-273203203183185,0001,590
2004-08-263203203153188,0001,590
2004-08-2531431531231415,0001,570
2004-08-2431331331231214,0001,560
2004-08-233143143123128,0001,560
2004-08-203123163123165,0001,580
2004-08-1931031731031730,0001,585
2004-08-183143143113124,0001,560
2004-08-1731531531331311,0001,565
2004-08-1631231531131415,0001,570
2004-08-1331131531131513,0001,575
2004-08-1231131231031110,0001,555
2004-08-1130931230931212,0001,560
2004-08-1031331330830920,0001,545
2004-08-0930730930330912,0001,545
2004-08-0630230630230611,0001,530
2004-08-053083083063067,0001,530
2004-08-0430630830530822,0001,540
2004-08-0331431431031318,0001,565
2004-08-023143153143158,0001,575
2004-07-3031331731131723,0001,585
2004-07-2931431431331316,0001,565
2004-07-283133153133158,0001,575
2004-07-2731031531031041,0001,550
2004-07-2632032031031424,0001,570
2004-07-2332132131731919,0001,595
2004-07-2232032031631614,0001,580
2004-07-2131732331732315,0001,615
2004-07-2031632031531610,0001,580
2004-07-163153153143159,0001,575
2004-07-1532732731431415,0001,570
2004-07-1432833132032031,0001,600
2004-07-1333033232833213,0001,660
2004-07-1233533533033013,0001,650
2004-07-0932532632432518,0001,625
2004-07-0831832631632535,0001,625
2004-07-0732832831731815,0001,590
2004-07-063253303253305,0001,650
2004-07-0532632832232818,0001,640
2004-07-0232832831632237,0001,610
2004-07-0133133132832946,0001,645
2004-06-3033633633033230,0001,660
2004-06-2933533633233629,0001,680
2004-06-2833433533433420,0001,670
2004-06-2533133333133320,0001,665
2004-06-2433533533333512,0001,675
2004-06-2333333932633925,0001,695
2004-06-2233833833333313,0001,665
2004-06-2134034834034115,0001,705
2004-06-1834034233233660,0001,680
2004-06-1735235334834837,0001,740
2004-06-1634636434334892,0001,740
2004-06-1534234634034347,0001,715
2004-06-1434034233733911,0001,695
2004-06-1133734033734041,0001,700
2004-06-1033633833533811,0001,690
2004-06-0933934133833827,0001,690
2004-06-0833433833233816,0001,690
2004-06-0733533532933211,0001,660
2004-06-043313353253358,0001,675
2004-06-0333933932933120,0001,655
2004-06-0233933933633925,0001,695
2004-06-0133134033033919,0001,695
2004-05-3133133632533613,0001,680
2004-05-2833734433233633,0001,680
2004-05-2734434433333648,0001,680
2004-05-2633734633734173,0001,705
2004-05-25325350324336105,0001,680
2004-05-2431832831132137,0001,605
2004-05-2130831430531031,0001,550
2004-05-2031531530831020,0001,550
2004-05-1930631430631218,0001,560
2004-05-1829330129330115,0001,505
2004-05-1729530029529617,0001,480
2004-05-1431432030030040,0001,500
2004-05-1331532831531540,0001,575
2004-05-1229631529631280,0001,560
2004-05-1129229429029323,0001,465
2004-05-1030630628828828,0001,440
2004-05-0732032031431633,0001,580
2004-05-0632532532232224,0001,610
2004-04-3032532732532515,0001,625
2004-04-2832433032432818,0001,640
2004-04-2732532932232926,0001,645
2004-04-2632532932032934,0001,645
2004-04-2333233232032839,0001,640
2004-04-2233233433233417,0001,670
2004-04-213323323293328,0001,660
2004-04-2033333532733225,0001,660
2004-04-1934034033633713,0001,685
2004-04-163423423353356,0001,675
2004-04-1534634633834121,0001,705
2004-04-143473473433446,0001,720
2004-04-133543543473486,0001,740
2004-04-1234335034334913,0001,745
2004-04-0935235233634133,0001,705
2004-04-0835035134835026,0001,750
2004-04-0735735935035040,0001,750
2004-04-0636036034036053,0001,800
2004-04-0535836235535546,0001,775
2004-04-0236536535536096,0001,800
2004-04-01338368338365124,0001,825
2004-03-3133135533034376,0001,715
2004-03-3033433633033216,0001,660
2004-03-2934034032532712,0001,635
2004-03-2633634232833631,0001,680
2004-03-2534234332532542,0001,625
2004-03-2432633432333244,0001,660
2004-03-2332032532032530,0001,625
2004-03-2232132232032013,0001,600
2004-03-1931832531832230,0001,610
2004-03-1832032031731736,0001,585
2004-03-1731432031131119,0001,555
2004-03-1631431431031115,0001,555
2004-03-1530831330431322,0001,565
2004-03-1230830830630629,0001,530
2004-03-1130831330831214,0001,560
2004-03-103103103083105,0001,550
2004-03-0931131431031012,0001,550
2004-03-0830831230831216,0001,560
2004-03-0530830830630836,0001,540
2004-03-0430731230731129,0001,555
2004-03-033053103053087,0001,540
2004-03-0231031030130447,0001,520
2004-03-0130030430030225,0001,510
2004-02-272962982962982,0001,490
2004-02-2629729729429412,0001,470
2004-02-2529929929529511,0001,475
2004-02-242962982962987,0001,490
2004-02-2329729829529618,0001,480
2004-02-202952962942966,0001,480
2004-02-192942982942946,0001,470
2004-02-182952952952954,0001,475
2004-02-1729429629429611,0001,480
2004-02-162942952942958,0001,475
2004-02-132952952952953,0001,475
2004-02-122892922892924,0001,460
2004-02-1028729028728710,0001,435
2004-02-092922922902904,0001,450
2004-02-062952952892898,0001,445
2004-02-052922922902905,0001,450
2004-02-042872872852877,0001,435
2004-02-032942942872877,0001,435
2004-02-022932932892928,0001,460
2004-01-3028429228428914,0001,445
2004-01-292872872842849,0001,420
2004-01-282872872862866,0001,430
2004-01-272952952912936,0001,465
2004-01-262912962912958,0001,475
2004-01-2329629629429610,0001,480
2004-01-222962962932946,0001,470
2004-01-2129829929329427,0001,470
2004-01-202952972952969,0001,480
2004-01-192992992882948,0001,470
2004-01-1628629028528914,0001,445
2004-01-152922922882908,0001,450
2004-01-142912922912924,0001,460
2004-01-132922922922922,0001,460
2004-01-092872922872925,0001,460
2004-01-0829029629029016,0001,450
2004-01-072902912892896,0001,445
2004-01-0630130129529511,0001,475
2004-01-052862922862918,0001,455

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