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
2004-12-30	316	317	313	313	9,000	1,565
2004-12-29	317	317	313	316	8,000	1,580
2004-12-28	313	313	313	313	6,000	1,565
2004-12-27	316	319	313	313	11,000	1,565
2004-12-24	311	317	311	315	45,000	1,575
2004-12-22	310	312	309	309	11,000	1,545
2004-12-21	307	309	307	309	32,000	1,545
2004-12-20	307	307	301	303	33,000	1,515
2004-12-17	308	308	304	306	26,000	1,530
2004-12-16	306	308	306	306	13,000	1,530
2004-12-15	307	309	307	307	12,000	1,535
2004-12-14	306	308	304	306	22,000	1,530
2004-12-13	308	308	306	306	25,000	1,530
2004-12-10	306	308	305	306	28,000	1,530
2004-12-09	310	310	305	308	17,000	1,540
2004-12-08	308	311	306	311	16,000	1,555
2004-12-07	310	310	307	308	18,000	1,540
2004-12-06	312	312	307	307	25,000	1,535
2004-12-03	306	308	303	305	16,000	1,525
2004-12-02	304	308	303	305	24,000	1,525
2004-12-01	306	306	303	303	19,000	1,515
2004-11-30	310	310	307	308	7,000	1,540
2004-11-29	309	309	308	308	6,000	1,540
2004-11-26	308	309	308	309	9,000	1,545
2004-11-25	310	310	308	308	14,000	1,540
2004-11-24	308	308	307	308	14,000	1,540
2004-11-22	308	308	308	308	17,000	1,540
2004-11-19	307	310	307	307	20,000	1,535
2004-11-18	311	311	307	307	19,000	1,535
2004-11-17	313	313	311	311	8,000	1,555
2004-11-16	316	316	312	312	12,000	1,560
2004-11-15	314	320	313	315	18,000	1,575
2004-11-12	314	314	306	313	47,000	1,565
2004-11-11	314	316	314	316	11,000	1,580
2004-11-10	320	320	313	318	8,000	1,590
2004-11-09	319	321	318	321	21,000	1,605
2004-11-08	320	320	319	319	3,000	1,595
2004-11-05	313	316	313	316	9,000	1,580
2004-11-04	314	315	314	315	12,000	1,575
2004-11-02	312	313	312	312	7,000	1,560
2004-11-01	318	318	315	315	3,000	1,575
2004-10-29	316	316	314	315	11,000	1,575
2004-10-28	310	315	310	315	7,000	1,575
2004-10-27	310	315	310	310	9,000	1,550
2004-10-26	312	315	312	315	10,000	1,575
2004-10-25	314	315	312	312	16,000	1,560
2004-10-22	310	312	310	310	20,000	1,550
2004-10-21	311	313	310	310	14,000	1,550
2004-10-20	316	317	313	315	12,000	1,575
2004-10-19	319	321	318	320	10,000	1,600
2004-10-18	322	322	319	319	16,000	1,595
2004-10-15	320	323	320	323	11,000	1,615
2004-10-14	321	322	321	322	19,000	1,610
2004-10-13	330	330	328	328	9,000	1,640
2004-10-12	333	334	332	332	17,000	1,660
2004-10-08	326	332	326	332	4,000	1,660
2004-10-07	324	343	324	336	124,000	1,680
2004-10-06	327	328	324	324	26,000	1,620
2004-10-05	321	323	320	323	7,000	1,615
2004-10-04	318	320	318	320	4,000	1,600
2004-10-01	309	320	309	318	11,000	1,590
2004-09-30	318	319	314	314	4,000	1,570
2004-09-29	318	318	315	316	9,000	1,580
2004-09-28	316	320	316	317	8,000	1,585
2004-09-27	316	320	310	320	14,000	1,600
2004-09-24	327	327	320	320	19,000	1,600
2004-09-22	325	325	317	323	16,000	1,615
2004-09-21	323	325	322	322	12,000	1,610
2004-09-17	329	329	320	320	6,000	1,600
2004-09-16	321	326	320	326	20,000	1,630
2004-09-15	330	330	323	323	14,000	1,615
2004-09-14	328	330	327	329	10,000	1,645
2004-09-13	321	329	321	329	14,000	1,645
2004-09-10	326	326	320	321	43,000	1,605
2004-09-09	323	328	323	326	13,000	1,630
2004-09-08	323	326	323	326	10,000	1,630
2004-09-07	329	329	324	326	13,000	1,630
2004-09-06	320	338	320	330	40,000	1,650
2004-09-03	320	321	318	318	10,000	1,590
2004-09-02	315	319	315	319	12,000	1,595
2004-09-01	314	317	314	317	10,000	1,585
2004-08-31	317	317	315	315	13,000	1,575
2004-08-30	313	314	313	314	9,000	1,570
2004-08-27	320	320	318	318	5,000	1,590
2004-08-26	320	320	315	318	8,000	1,590
2004-08-25	314	315	312	314	15,000	1,570
2004-08-24	313	313	312	312	14,000	1,560
2004-08-23	314	314	312	312	8,000	1,560
2004-08-20	312	316	312	316	5,000	1,580
2004-08-19	310	317	310	317	30,000	1,585
2004-08-18	314	314	311	312	4,000	1,560
2004-08-17	315	315	313	313	11,000	1,565
2004-08-16	312	315	311	314	15,000	1,570
2004-08-13	311	315	311	315	13,000	1,575
2004-08-12	311	312	310	311	10,000	1,555
2004-08-11	309	312	309	312	12,000	1,560
2004-08-10	313	313	308	309	20,000	1,545
2004-08-09	307	309	303	309	12,000	1,545
2004-08-06	302	306	302	306	11,000	1,530
2004-08-05	308	308	306	306	7,000	1,530
2004-08-04	306	308	305	308	22,000	1,540
2004-08-03	314	314	310	313	18,000	1,565
2004-08-02	314	315	314	315	8,000	1,575
2004-07-30	313	317	311	317	23,000	1,585
2004-07-29	314	314	313	313	16,000	1,565
2004-07-28	313	315	313	315	8,000	1,575
2004-07-27	310	315	310	310	41,000	1,550
2004-07-26	320	320	310	314	24,000	1,570
2004-07-23	321	321	317	319	19,000	1,595
2004-07-22	320	320	316	316	14,000	1,580
2004-07-21	317	323	317	323	15,000	1,615
2004-07-20	316	320	315	316	10,000	1,580
2004-07-16	315	315	314	315	9,000	1,575
2004-07-15	327	327	314	314	15,000	1,570
2004-07-14	328	331	320	320	31,000	1,600
2004-07-13	330	332	328	332	13,000	1,660
2004-07-12	335	335	330	330	13,000	1,650
2004-07-09	325	326	324	325	18,000	1,625
2004-07-08	318	326	316	325	35,000	1,625
2004-07-07	328	328	317	318	15,000	1,590
2004-07-06	325	330	325	330	5,000	1,650
2004-07-05	326	328	322	328	18,000	1,640
2004-07-02	328	328	316	322	37,000	1,610
2004-07-01	331	331	328	329	46,000	1,645
2004-06-30	336	336	330	332	30,000	1,660
2004-06-29	335	336	332	336	29,000	1,680
2004-06-28	334	335	334	334	20,000	1,670
2004-06-25	331	333	331	333	20,000	1,665
2004-06-24	335	335	333	335	12,000	1,675
2004-06-23	333	339	326	339	25,000	1,695
2004-06-22	338	338	333	333	13,000	1,665
2004-06-21	340	348	340	341	15,000	1,705
2004-06-18	340	342	332	336	60,000	1,680
2004-06-17	352	353	348	348	37,000	1,740
2004-06-16	346	364	343	348	92,000	1,740
2004-06-15	342	346	340	343	47,000	1,715
2004-06-14	340	342	337	339	11,000	1,695
2004-06-11	337	340	337	340	41,000	1,700
2004-06-10	336	338	335	338	11,000	1,690
2004-06-09	339	341	338	338	27,000	1,690
2004-06-08	334	338	332	338	16,000	1,690
2004-06-07	335	335	329	332	11,000	1,660
2004-06-04	331	335	325	335	8,000	1,675
2004-06-03	339	339	329	331	20,000	1,655
2004-06-02	339	339	336	339	25,000	1,695
2004-06-01	331	340	330	339	19,000	1,695
2004-05-31	331	336	325	336	13,000	1,680
2004-05-28	337	344	332	336	33,000	1,680
2004-05-27	344	344	333	336	48,000	1,680
2004-05-26	337	346	337	341	73,000	1,705
2004-05-25	325	350	324	336	105,000	1,680
2004-05-24	318	328	311	321	37,000	1,605
2004-05-21	308	314	305	310	31,000	1,550
2004-05-20	315	315	308	310	20,000	1,550
2004-05-19	306	314	306	312	18,000	1,560
2004-05-18	293	301	293	301	15,000	1,505
2004-05-17	295	300	295	296	17,000	1,480
2004-05-14	314	320	300	300	40,000	1,500
2004-05-13	315	328	315	315	40,000	1,575
2004-05-12	296	315	296	312	80,000	1,560
2004-05-11	292	294	290	293	23,000	1,465
2004-05-10	306	306	288	288	28,000	1,440
2004-05-07	320	320	314	316	33,000	1,580
2004-05-06	325	325	322	322	24,000	1,610
2004-04-30	325	327	325	325	15,000	1,625
2004-04-28	324	330	324	328	18,000	1,640
2004-04-27	325	329	322	329	26,000	1,645
2004-04-26	325	329	320	329	34,000	1,645
2004-04-23	332	332	320	328	39,000	1,640
2004-04-22	332	334	332	334	17,000	1,670
2004-04-21	332	332	329	332	8,000	1,660
2004-04-20	333	335	327	332	25,000	1,660
2004-04-19	340	340	336	337	13,000	1,685
2004-04-16	342	342	335	335	6,000	1,675
2004-04-15	346	346	338	341	21,000	1,705
2004-04-14	347	347	343	344	6,000	1,720
2004-04-13	354	354	347	348	6,000	1,740
2004-04-12	343	350	343	349	13,000	1,745
2004-04-09	352	352	336	341	33,000	1,705
2004-04-08	350	351	348	350	26,000	1,750
2004-04-07	357	359	350	350	40,000	1,750
2004-04-06	360	360	340	360	53,000	1,800
2004-04-05	358	362	355	355	46,000	1,775
2004-04-02	365	365	355	360	96,000	1,800
2004-04-01	338	368	338	365	124,000	1,825
2004-03-31	331	355	330	343	76,000	1,715
2004-03-30	334	336	330	332	16,000	1,660
2004-03-29	340	340	325	327	12,000	1,635
2004-03-26	336	342	328	336	31,000	1,680
2004-03-25	342	343	325	325	42,000	1,625
2004-03-24	326	334	323	332	44,000	1,660
2004-03-23	320	325	320	325	30,000	1,625
2004-03-22	321	322	320	320	13,000	1,600
2004-03-19	318	325	318	322	30,000	1,610
2004-03-18	320	320	317	317	36,000	1,585
2004-03-17	314	320	311	311	19,000	1,555
2004-03-16	314	314	310	311	15,000	1,555
2004-03-15	308	313	304	313	22,000	1,565
2004-03-12	308	308	306	306	29,000	1,530
2004-03-11	308	313	308	312	14,000	1,560
2004-03-10	310	310	308	310	5,000	1,550
2004-03-09	311	314	310	310	12,000	1,550
2004-03-08	308	312	308	312	16,000	1,560
2004-03-05	308	308	306	308	36,000	1,540
2004-03-04	307	312	307	311	29,000	1,555
2004-03-03	305	310	305	308	7,000	1,540
2004-03-02	310	310	301	304	47,000	1,520
2004-03-01	300	304	300	302	25,000	1,510
2004-02-27	296	298	296	298	2,000	1,490
2004-02-26	297	297	294	294	12,000	1,470
2004-02-25	299	299	295	295	11,000	1,475
2004-02-24	296	298	296	298	7,000	1,490
2004-02-23	297	298	295	296	18,000	1,480
2004-02-20	295	296	294	296	6,000	1,480
2004-02-19	294	298	294	294	6,000	1,470
2004-02-18	295	295	295	295	4,000	1,475
2004-02-17	294	296	294	296	11,000	1,480
2004-02-16	294	295	294	295	8,000	1,475
2004-02-13	295	295	295	295	3,000	1,475
2004-02-12	289	292	289	292	4,000	1,460
2004-02-10	287	290	287	287	10,000	1,435
2004-02-09	292	292	290	290	4,000	1,450
2004-02-06	295	295	289	289	8,000	1,445
2004-02-05	292	292	290	290	5,000	1,450
2004-02-04	287	287	285	287	7,000	1,435
2004-02-03	294	294	287	287	7,000	1,435
2004-02-02	293	293	289	292	8,000	1,460
2004-01-30	284	292	284	289	14,000	1,445
2004-01-29	287	287	284	284	9,000	1,420
2004-01-28	287	287	286	286	6,000	1,430
2004-01-27	295	295	291	293	6,000	1,465
2004-01-26	291	296	291	295	8,000	1,475
2004-01-23	296	296	294	296	10,000	1,480
2004-01-22	296	296	293	294	6,000	1,470
2004-01-21	298	299	293	294	27,000	1,470
2004-01-20	295	297	295	296	9,000	1,480
2004-01-19	299	299	288	294	8,000	1,470
2004-01-16	286	290	285	289	14,000	1,445
2004-01-15	292	292	288	290	8,000	1,450
2004-01-14	291	292	291	292	4,000	1,460
2004-01-13	292	292	292	292	2,000	1,460
2004-01-09	287	292	287	292	5,000	1,460
2004-01-08	290	296	290	290	16,000	1,450
2004-01-07	290	291	289	289	6,000	1,445
2004-01-06	301	301	295	295	11,000	1,475
2004-01-05	286	292	286	291	8,000	1,455

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