4031 片倉コープアグリ(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 458 | 459 | 443 | 444 | 35,000 | 2,220 |
| 2005-12-29 | 438 | 456 | 438 | 454 | 220,000 | 2,270 |
| 2005-12-28 | 443 | 443 | 433 | 440 | 24,000 | 2,200 |
| 2005-12-27 | 437 | 444 | 432 | 444 | 25,000 | 2,220 |
| 2005-12-26 | 445 | 447 | 440 | 442 | 41,000 | 2,210 |
| 2005-12-22 | 447 | 447 | 442 | 445 | 33,000 | 2,225 |
| 2005-12-21 | 438 | 449 | 438 | 448 | 52,000 | 2,240 |
| 2005-12-20 | 439 | 443 | 438 | 438 | 26,000 | 2,190 |
| 2005-12-19 | 442 | 442 | 439 | 439 | 25,000 | 2,195 |
| 2005-12-16 | 446 | 447 | 442 | 447 | 21,000 | 2,235 |
| 2005-12-15 | 450 | 450 | 443 | 444 | 17,000 | 2,220 |
| 2005-12-14 | 449 | 449 | 441 | 444 | 31,000 | 2,220 |
| 2005-12-13 | 448 | 448 | 443 | 448 | 28,000 | 2,240 |
| 2005-12-12 | 445 | 449 | 445 | 448 | 43,000 | 2,240 |
| 2005-12-09 | 438 | 445 | 438 | 444 | 44,000 | 2,220 |
| 2005-12-08 | 440 | 445 | 439 | 441 | 34,000 | 2,205 |
| 2005-12-07 | 443 | 445 | 439 | 442 | 43,000 | 2,210 |
| 2005-12-06 | 442 | 444 | 439 | 440 | 31,000 | 2,200 |
| 2005-12-05 | 442 | 447 | 438 | 443 | 63,000 | 2,215 |
| 2005-12-02 | 439 | 441 | 437 | 437 | 38,000 | 2,185 |
| 2005-12-01 | 436 | 438 | 434 | 438 | 39,000 | 2,190 |
| 2005-11-30 | 435 | 438 | 435 | 435 | 20,000 | 2,175 |
| 2005-11-29 | 434 | 438 | 434 | 438 | 31,000 | 2,190 |
| 2005-11-28 | 435 | 439 | 432 | 433 | 36,000 | 2,165 |
| 2005-11-25 | 435 | 438 | 434 | 435 | 26,000 | 2,175 |
| 2005-11-24 | 440 | 447 | 434 | 434 | 48,000 | 2,170 |
| 2005-11-22 | 434 | 440 | 433 | 439 | 38,000 | 2,195 |
| 2005-11-21 | 434 | 439 | 431 | 432 | 29,000 | 2,160 |
| 2005-11-18 | 431 | 435 | 431 | 431 | 22,000 | 2,155 |
| 2005-11-17 | 430 | 438 | 430 | 430 | 18,000 | 2,150 |
| 2005-11-16 | 425 | 429 | 425 | 425 | 16,000 | 2,125 |
| 2005-11-15 | 432 | 432 | 426 | 429 | 12,000 | 2,145 |
| 2005-11-14 | 435 | 435 | 430 | 430 | 49,000 | 2,150 |
| 2005-11-11 | 441 | 441 | 435 | 435 | 22,000 | 2,175 |
| 2005-11-10 | 437 | 438 | 435 | 435 | 10,000 | 2,175 |
| 2005-11-09 | 432 | 444 | 432 | 432 | 29,000 | 2,160 |
| 2005-11-08 | 432 | 440 | 430 | 435 | 39,000 | 2,175 |
| 2005-11-07 | 429 | 431 | 428 | 431 | 23,000 | 2,155 |
| 2005-11-04 | 431 | 433 | 422 | 424 | 46,000 | 2,120 |
| 2005-11-02 | 433 | 433 | 428 | 430 | 43,000 | 2,150 |
| 2005-11-01 | 436 | 436 | 432 | 432 | 4,000 | 2,160 |
| 2005-10-31 | 435 | 436 | 434 | 434 | 27,000 | 2,170 |
| 2005-10-28 | 432 | 441 | 432 | 435 | 65,000 | 2,175 |
| 2005-10-27 | 424 | 428 | 423 | 428 | 12,000 | 2,140 |
| 2005-10-26 | 420 | 422 | 418 | 422 | 34,000 | 2,110 |
| 2005-10-25 | 418 | 420 | 416 | 416 | 36,000 | 2,080 |
| 2005-10-24 | 416 | 420 | 413 | 415 | 21,000 | 2,075 |
| 2005-10-21 | 414 | 416 | 413 | 414 | 43,000 | 2,070 |
| 2005-10-20 | 419 | 420 | 415 | 416 | 24,000 | 2,080 |
| 2005-10-19 | 415 | 416 | 413 | 414 | 30,000 | 2,070 |
| 2005-10-18 | 417 | 417 | 413 | 415 | 29,000 | 2,075 |
| 2005-10-17 | 420 | 425 | 418 | 418 | 28,000 | 2,090 |
| 2005-10-14 | 421 | 422 | 417 | 417 | 34,000 | 2,085 |
| 2005-10-13 | 423 | 423 | 420 | 422 | 44,000 | 2,110 |
| 2005-10-12 | 430 | 430 | 424 | 426 | 22,000 | 2,130 |
| 2005-10-11 | 428 | 436 | 424 | 427 | 31,000 | 2,135 |
| 2005-10-07 | 423 | 428 | 421 | 428 | 29,000 | 2,140 |
| 2005-10-06 | 427 | 427 | 422 | 424 | 25,000 | 2,120 |
| 2005-10-05 | 431 | 431 | 423 | 425 | 27,000 | 2,125 |
| 2005-10-04 | 430 | 430 | 423 | 427 | 35,000 | 2,135 |
| 2005-10-03 | 423 | 428 | 421 | 428 | 35,000 | 2,140 |
| 2005-09-30 | 437 | 438 | 418 | 426 | 69,000 | 2,130 |
| 2005-09-29 | 439 | 442 | 437 | 438 | 58,000 | 2,190 |
| 2005-09-28 | 443 | 444 | 440 | 443 | 44,000 | 2,215 |
| 2005-09-27 | 444 | 449 | 443 | 443 | 31,000 | 2,215 |
| 2005-09-26 | 446 | 449 | 446 | 448 | 31,000 | 2,240 |
| 2005-09-22 | 450 | 450 | 441 | 442 | 53,000 | 2,210 |
| 2005-09-21 | 455 | 457 | 450 | 451 | 33,000 | 2,255 |
| 2005-09-20 | 450 | 455 | 446 | 455 | 95,000 | 2,275 |
| 2005-09-16 | 442 | 451 | 441 | 448 | 242,000 | 2,240 |
| 2005-09-15 | 441 | 442 | 440 | 442 | 46,000 | 2,210 |
| 2005-09-14 | 442 | 447 | 441 | 442 | 40,000 | 2,210 |
| 2005-09-13 | 444 | 450 | 440 | 441 | 45,000 | 2,205 |
| 2005-09-12 | 442 | 446 | 442 | 444 | 31,000 | 2,220 |
| 2005-09-09 | 440 | 443 | 438 | 442 | 60,000 | 2,210 |
| 2005-09-08 | 442 | 444 | 438 | 443 | 40,000 | 2,215 |
| 2005-09-07 | 448 | 449 | 441 | 441 | 53,000 | 2,205 |
| 2005-09-06 | 457 | 458 | 450 | 450 | 77,000 | 2,250 |
| 2005-09-05 | 449 | 459 | 447 | 459 | 64,000 | 2,295 |
| 2005-09-02 | 445 | 450 | 445 | 449 | 52,000 | 2,245 |
| 2005-09-01 | 441 | 448 | 441 | 445 | 53,000 | 2,225 |
| 2005-08-31 | 435 | 444 | 435 | 442 | 40,000 | 2,210 |
| 2005-08-30 | 431 | 441 | 431 | 440 | 59,000 | 2,200 |
| 2005-08-29 | 445 | 445 | 435 | 436 | 63,000 | 2,180 |
| 2005-08-26 | 442 | 443 | 437 | 442 | 70,000 | 2,210 |
| 2005-08-25 | 447 | 449 | 437 | 441 | 174,000 | 2,205 |
| 2005-08-24 | 451 | 452 | 446 | 451 | 136,000 | 2,255 |
| 2005-08-23 | 464 | 464 | 454 | 456 | 155,000 | 2,280 |
| 2005-08-22 | 447 | 460 | 447 | 460 | 144,000 | 2,300 |
| 2005-08-19 | 446 | 449 | 446 | 446 | 122,000 | 2,230 |
| 2005-08-18 | 445 | 446 | 439 | 442 | 115,000 | 2,210 |
| 2005-08-17 | 441 | 443 | 437 | 441 | 100,000 | 2,205 |
| 2005-08-16 | 432 | 445 | 432 | 444 | 186,000 | 2,220 |
| 2005-08-15 | 434 | 435 | 429 | 430 | 73,000 | 2,150 |
| 2005-08-12 | 435 | 435 | 427 | 429 | 119,000 | 2,145 |
| 2005-08-11 | 430 | 435 | 427 | 431 | 282,000 | 2,155 |
| 2005-08-10 | 414 | 429 | 412 | 425 | 180,000 | 2,125 |
| 2005-08-09 | 402 | 411 | 402 | 407 | 67,000 | 2,035 |
| 2005-08-08 | 405 | 405 | 400 | 400 | 80,000 | 2,000 |
| 2005-08-05 | 416 | 417 | 405 | 410 | 109,000 | 2,050 |
| 2005-08-04 | 412 | 416 | 409 | 415 | 203,000 | 2,075 |
| 2005-08-03 | 404 | 408 | 403 | 407 | 84,000 | 2,035 |
| 2005-08-02 | 405 | 408 | 403 | 404 | 71,000 | 2,020 |
| 2005-08-01 | 406 | 408 | 406 | 407 | 40,000 | 2,035 |
| 2005-07-29 | 409 | 409 | 405 | 405 | 50,000 | 2,025 |
| 2005-07-28 | 405 | 412 | 405 | 405 | 131,000 | 2,025 |
| 2005-07-27 | 395 | 400 | 395 | 400 | 88,000 | 2,000 |
| 2005-07-26 | 399 | 401 | 395 | 397 | 82,000 | 1,985 |
| 2005-07-25 | 392 | 403 | 392 | 399 | 136,000 | 1,995 |
| 2005-07-22 | 394 | 397 | 392 | 395 | 139,000 | 1,975 |
| 2005-07-21 | 400 | 408 | 395 | 399 | 380,000 | 1,995 |
| 2005-07-20 | 384 | 392 | 382 | 390 | 254,000 | 1,950 |
| 2005-07-19 | 368 | 390 | 366 | 386 | 353,000 | 1,930 |
| 2005-07-15 | 360 | 367 | 360 | 364 | 14,000 | 1,820 |
| 2005-07-14 | 364 | 365 | 360 | 360 | 18,000 | 1,800 |
| 2005-07-13 | 362 | 362 | 360 | 362 | 27,000 | 1,810 |
| 2005-07-12 | 362 | 362 | 361 | 361 | 9,000 | 1,805 |
| 2005-07-11 | 361 | 362 | 361 | 362 | 8,000 | 1,810 |
| 2005-07-08 | 361 | 363 | 360 | 362 | 16,000 | 1,810 |
| 2005-07-07 | 362 | 363 | 361 | 363 | 15,000 | 1,815 |
| 2005-07-06 | 363 | 364 | 363 | 363 | 13,000 | 1,815 |
| 2005-07-05 | 362 | 363 | 362 | 363 | 14,000 | 1,815 |
| 2005-07-04 | 362 | 363 | 361 | 362 | 18,000 | 1,810 |
| 2005-07-01 | 365 | 365 | 360 | 361 | 33,000 | 1,805 |
| 2005-06-30 | 365 | 366 | 364 | 364 | 17,000 | 1,820 |
| 2005-06-29 | 364 | 365 | 363 | 365 | 11,000 | 1,825 |
| 2005-06-28 | 359 | 363 | 359 | 363 | 8,000 | 1,815 |
| 2005-06-27 | 360 | 363 | 360 | 362 | 12,000 | 1,810 |
| 2005-06-24 | 362 | 363 | 362 | 363 | 17,000 | 1,815 |
| 2005-06-23 | 365 | 365 | 364 | 365 | 8,000 | 1,825 |
| 2005-06-22 | 364 | 367 | 364 | 365 | 11,000 | 1,825 |
| 2005-06-21 | 363 | 364 | 363 | 364 | 13,000 | 1,820 |
| 2005-06-20 | 364 | 364 | 361 | 364 | 18,000 | 1,820 |
| 2005-06-17 | 368 | 368 | 360 | 362 | 26,000 | 1,810 |
| 2005-06-16 | 362 | 365 | 362 | 363 | 14,000 | 1,815 |
| 2005-06-15 | 360 | 365 | 359 | 361 | 33,000 | 1,805 |
| 2005-06-14 | 360 | 362 | 359 | 360 | 14,000 | 1,800 |
| 2005-06-13 | 356 | 360 | 356 | 360 | 10,000 | 1,800 |
| 2005-06-10 | 359 | 361 | 358 | 360 | 35,000 | 1,800 |
| 2005-06-09 | 360 | 361 | 357 | 359 | 15,000 | 1,795 |
| 2005-06-08 | 360 | 361 | 360 | 361 | 5,000 | 1,805 |
| 2005-06-07 | 362 | 362 | 359 | 360 | 12,000 | 1,800 |
| 2005-06-06 | 356 | 360 | 356 | 358 | 10,000 | 1,790 |
| 2005-06-03 | 360 | 363 | 360 | 360 | 22,000 | 1,800 |
| 2005-06-02 | 355 | 360 | 355 | 357 | 13,000 | 1,785 |
| 2005-06-01 | 352 | 357 | 352 | 357 | 6,000 | 1,785 |
| 2005-05-31 | 353 | 356 | 352 | 353 | 15,000 | 1,765 |
| 2005-05-30 | 355 | 357 | 351 | 356 | 11,000 | 1,780 |
| 2005-05-27 | 352 | 353 | 351 | 351 | 8,000 | 1,755 |
| 2005-05-26 | 351 | 356 | 350 | 352 | 12,000 | 1,760 |
| 2005-05-25 | 359 | 359 | 350 | 350 | 22,000 | 1,750 |
| 2005-05-24 | 357 | 357 | 353 | 354 | 6,000 | 1,770 |
| 2005-05-23 | 360 | 360 | 356 | 358 | 8,000 | 1,790 |
| 2005-05-20 | 351 | 359 | 351 | 359 | 18,000 | 1,795 |
| 2005-05-19 | 351 | 361 | 351 | 356 | 22,000 | 1,780 |
| 2005-05-18 | 350 | 351 | 348 | 348 | 9,000 | 1,740 |
| 2005-05-17 | 356 | 356 | 348 | 348 | 31,000 | 1,740 |
| 2005-05-16 | 364 | 364 | 355 | 360 | 7,000 | 1,800 |
| 2005-05-13 | 361 | 364 | 350 | 364 | 16,000 | 1,820 |
| 2005-05-12 | 364 | 364 | 359 | 359 | 15,000 | 1,795 |
| 2005-05-11 | 360 | 364 | 359 | 363 | 24,000 | 1,815 |
| 2005-05-10 | 361 | 365 | 361 | 362 | 27,000 | 1,810 |
| 2005-05-09 | 360 | 361 | 360 | 360 | 8,000 | 1,800 |
| 2005-05-06 | 359 | 360 | 358 | 358 | 12,000 | 1,790 |
| 2005-05-02 | 357 | 357 | 356 | 356 | 8,000 | 1,780 |
| 2005-04-28 | 354 | 354 | 350 | 353 | 5,000 | 1,765 |
| 2005-04-27 | 350 | 356 | 350 | 350 | 14,000 | 1,750 |
| 2005-04-26 | 354 | 357 | 353 | 354 | 15,000 | 1,770 |
| 2005-04-25 | 353 | 353 | 350 | 353 | 24,000 | 1,765 |
| 2005-04-22 | 350 | 360 | 348 | 348 | 27,000 | 1,740 |
| 2005-04-21 | 347 | 348 | 345 | 348 | 40,000 | 1,740 |
| 2005-04-20 | 349 | 350 | 348 | 348 | 18,000 | 1,740 |
| 2005-04-19 | 351 | 351 | 342 | 348 | 32,000 | 1,740 |
| 2005-04-18 | 349 | 350 | 333 | 336 | 48,000 | 1,680 |
| 2005-04-15 | 357 | 360 | 357 | 358 | 27,000 | 1,790 |
| 2005-04-14 | 362 | 362 | 362 | 362 | 10,000 | 1,810 |
| 2005-04-13 | 370 | 370 | 363 | 364 | 17,000 | 1,820 |
| 2005-04-12 | 370 | 370 | 363 | 370 | 30,000 | 1,850 |
| 2005-04-11 | 367 | 370 | 366 | 370 | 13,000 | 1,850 |
| 2005-04-08 | 368 | 369 | 366 | 368 | 18,000 | 1,840 |
| 2005-04-07 | 362 | 366 | 362 | 366 | 33,000 | 1,830 |
| 2005-04-06 | 366 | 368 | 362 | 366 | 23,000 | 1,830 |
| 2005-04-05 | 360 | 365 | 360 | 362 | 18,000 | 1,810 |
| 2005-04-04 | 357 | 362 | 357 | 362 | 15,000 | 1,810 |
| 2005-04-01 | 357 | 364 | 357 | 364 | 30,000 | 1,820 |
| 2005-03-31 | 361 | 361 | 354 | 355 | 27,000 | 1,775 |
| 2005-03-30 | 350 | 360 | 345 | 351 | 49,000 | 1,755 |
| 2005-03-29 | 361 | 361 | 350 | 352 | 39,000 | 1,760 |
| 2005-03-28 | 364 | 368 | 354 | 365 | 39,000 | 1,825 |
| 2005-03-25 | 382 | 385 | 376 | 377 | 59,000 | 1,885 |
| 2005-03-24 | 389 | 389 | 382 | 386 | 68,000 | 1,930 |
| 2005-03-23 | 391 | 393 | 387 | 389 | 189,000 | 1,945 |
| 2005-03-22 | 387 | 397 | 385 | 390 | 265,000 | 1,950 |
| 2005-03-18 | 380 | 383 | 376 | 379 | 90,000 | 1,895 |
| 2005-03-17 | 375 | 380 | 375 | 377 | 93,000 | 1,885 |
| 2005-03-16 | 371 | 379 | 368 | 375 | 68,000 | 1,875 |
| 2005-03-15 | 372 | 383 | 365 | 375 | 155,000 | 1,875 |
| 2005-03-14 | 366 | 372 | 366 | 368 | 36,000 | 1,840 |
| 2005-03-11 | 366 | 366 | 362 | 364 | 77,000 | 1,820 |
| 2005-03-10 | 370 | 370 | 366 | 366 | 25,000 | 1,830 |
| 2005-03-09 | 370 | 372 | 360 | 370 | 112,000 | 1,850 |
| 2005-03-08 | 375 | 377 | 372 | 373 | 51,000 | 1,865 |
| 2005-03-07 | 376 | 378 | 372 | 378 | 47,000 | 1,890 |
| 2005-03-04 | 369 | 380 | 369 | 375 | 66,000 | 1,875 |
| 2005-03-03 | 373 | 380 | 372 | 379 | 182,000 | 1,895 |
| 2005-03-02 | 348 | 385 | 348 | 364 | 313,000 | 1,820 |
| 2005-03-01 | 346 | 348 | 344 | 346 | 26,000 | 1,730 |
| 2005-02-28 | 343 | 348 | 343 | 346 | 10,000 | 1,730 |
| 2005-02-25 | 345 | 348 | 343 | 346 | 34,000 | 1,730 |
| 2005-02-24 | 345 | 345 | 341 | 341 | 13,000 | 1,705 |
| 2005-02-23 | 340 | 342 | 338 | 342 | 38,000 | 1,710 |
| 2005-02-22 | 343 | 345 | 342 | 342 | 11,000 | 1,710 |
| 2005-02-21 | 342 | 344 | 340 | 343 | 20,000 | 1,715 |
| 2005-02-18 | 342 | 343 | 342 | 343 | 26,000 | 1,715 |
| 2005-02-17 | 340 | 343 | 340 | 343 | 12,000 | 1,715 |
| 2005-02-16 | 341 | 342 | 341 | 342 | 8,000 | 1,710 |
| 2005-02-15 | 340 | 342 | 340 | 341 | 16,000 | 1,705 |
| 2005-02-14 | 342 | 345 | 340 | 341 | 36,000 | 1,705 |
| 2005-02-10 | 340 | 341 | 340 | 341 | 9,000 | 1,705 |
| 2005-02-09 | 341 | 342 | 340 | 340 | 24,000 | 1,700 |
| 2005-02-08 | 340 | 345 | 340 | 342 | 40,000 | 1,710 |
| 2005-02-07 | 338 | 340 | 336 | 339 | 15,000 | 1,695 |
| 2005-02-04 | 340 | 340 | 336 | 336 | 18,000 | 1,680 |
| 2005-02-03 | 334 | 339 | 332 | 339 | 14,000 | 1,695 |
| 2005-02-02 | 333 | 334 | 331 | 333 | 12,000 | 1,665 |
| 2005-02-01 | 330 | 340 | 330 | 330 | 48,000 | 1,650 |
| 2005-01-31 | 328 | 335 | 328 | 335 | 27,000 | 1,675 |
| 2005-01-28 | 330 | 330 | 327 | 329 | 13,000 | 1,645 |
| 2005-01-27 | 329 | 333 | 328 | 330 | 16,000 | 1,650 |
| 2005-01-26 | 329 | 329 | 327 | 327 | 6,000 | 1,635 |
| 2005-01-25 | 328 | 328 | 326 | 327 | 12,000 | 1,635 |
| 2005-01-24 | 324 | 327 | 324 | 327 | 12,000 | 1,635 |
| 2005-01-21 | 324 | 324 | 323 | 323 | 8,000 | 1,615 |
| 2005-01-20 | 325 | 325 | 323 | 325 | 9,000 | 1,625 |
| 2005-01-19 | 328 | 328 | 325 | 327 | 19,000 | 1,635 |
| 2005-01-18 | 327 | 329 | 326 | 326 | 22,000 | 1,630 |
| 2005-01-17 | 326 | 327 | 326 | 326 | 13,000 | 1,630 |
| 2005-01-14 | 324 | 327 | 320 | 326 | 15,000 | 1,630 |
| 2005-01-13 | 330 | 330 | 325 | 325 | 15,000 | 1,625 |
| 2005-01-12 | 328 | 328 | 326 | 327 | 19,000 | 1,635 |
| 2005-01-11 | 325 | 331 | 324 | 330 | 30,000 | 1,650 |
| 2005-01-07 | 320 | 325 | 320 | 323 | 36,000 | 1,615 |
| 2005-01-06 | 317 | 321 | 317 | 321 | 14,000 | 1,605 |
| 2005-01-05 | 316 | 319 | 315 | 319 | 12,000 | 1,595 |
| 2005-01-04 | 320 | 320 | 315 | 318 | 7,000 | 1,590 |
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
