4031 片倉コープアグリ(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 415 | 415 | 405 | 405 | 11,000 | 2,025 |
| 2006-12-28 | 416 | 416 | 415 | 415 | 4,000 | 2,075 |
| 2006-12-27 | 408 | 408 | 401 | 406 | 49,000 | 2,030 |
| 2006-12-26 | 401 | 413 | 401 | 413 | 34,000 | 2,065 |
| 2006-12-25 | 408 | 408 | 403 | 403 | 13,000 | 2,015 |
| 2006-12-22 | 403 | 406 | 403 | 403 | 9,000 | 2,015 |
| 2006-12-21 | 403 | 403 | 401 | 401 | 4,000 | 2,005 |
| 2006-12-20 | 408 | 408 | 403 | 403 | 13,000 | 2,015 |
| 2006-12-19 | 410 | 411 | 408 | 408 | 22,000 | 2,040 |
| 2006-12-18 | 415 | 415 | 410 | 410 | 12,000 | 2,050 |
| 2006-12-15 | 420 | 422 | 416 | 419 | 26,000 | 2,095 |
| 2006-12-14 | 427 | 427 | 423 | 426 | 4,000 | 2,130 |
| 2006-12-13 | 425 | 427 | 425 | 427 | 35,000 | 2,135 |
| 2006-12-12 | 426 | 428 | 424 | 425 | 19,000 | 2,125 |
| 2006-12-11 | 417 | 428 | 417 | 426 | 7,000 | 2,130 |
| 2006-12-08 | 428 | 428 | 422 | 422 | 23,000 | 2,110 |
| 2006-12-07 | 420 | 420 | 420 | 420 | 4,000 | 2,100 |
| 2006-12-06 | 426 | 426 | 420 | 420 | 31,000 | 2,100 |
| 2006-12-05 | 429 | 429 | 424 | 425 | 7,000 | 2,125 |
| 2006-12-04 | 420 | 421 | 415 | 419 | 21,000 | 2,095 |
| 2006-12-01 | 400 | 406 | 400 | 405 | 8,000 | 2,025 |
| 2006-11-30 | 402 | 405 | 400 | 400 | 29,000 | 2,000 |
| 2006-11-29 | 394 | 402 | 393 | 402 | 10,000 | 2,010 |
| 2006-11-28 | 383 | 404 | 383 | 399 | 22,000 | 1,995 |
| 2006-11-27 | 381 | 383 | 381 | 383 | 10,000 | 1,915 |
| 2006-11-24 | 391 | 391 | 385 | 385 | 16,000 | 1,925 |
| 2006-11-22 | 390 | 390 | 389 | 390 | 4,000 | 1,950 |
| 2006-11-21 | 403 | 403 | 398 | 398 | 12,000 | 1,990 |
| 2006-11-20 | 410 | 410 | 393 | 393 | 12,000 | 1,965 |
| 2006-11-17 | 420 | 420 | 410 | 411 | 36,000 | 2,055 |
| 2006-11-16 | 422 | 423 | 422 | 422 | 12,000 | 2,110 |
| 2006-11-15 | 421 | 426 | 420 | 422 | 16,000 | 2,110 |
| 2006-11-14 | 414 | 420 | 407 | 420 | 52,000 | 2,100 |
| 2006-11-13 | 422 | 427 | 418 | 419 | 15,000 | 2,095 |
| 2006-11-10 | 426 | 431 | 426 | 426 | 56,000 | 2,130 |
| 2006-11-09 | 444 | 444 | 440 | 441 | 13,000 | 2,205 |
| 2006-11-08 | 446 | 446 | 440 | 445 | 18,000 | 2,225 |
| 2006-11-07 | 446 | 448 | 446 | 446 | 5,000 | 2,230 |
| 2006-11-06 | 451 | 452 | 450 | 450 | 8,000 | 2,250 |
| 2006-11-02 | 454 | 454 | 451 | 451 | 12,000 | 2,255 |
| 2006-11-01 | 460 | 461 | 455 | 461 | 16,000 | 2,305 |
| 2006-10-31 | 465 | 465 | 460 | 460 | 21,000 | 2,300 |
| 2006-10-30 | 456 | 461 | 456 | 458 | 15,000 | 2,290 |
| 2006-10-27 | 463 | 466 | 457 | 465 | 21,000 | 2,325 |
| 2006-10-26 | 470 | 471 | 457 | 457 | 12,000 | 2,285 |
| 2006-10-25 | 468 | 468 | 465 | 467 | 24,000 | 2,335 |
| 2006-10-24 | 468 | 468 | 467 | 467 | 14,000 | 2,335 |
| 2006-10-23 | 464 | 465 | 460 | 465 | 8,000 | 2,325 |
| 2006-10-20 | 455 | 460 | 454 | 460 | 15,000 | 2,300 |
| 2006-10-19 | 459 | 459 | 455 | 455 | 11,000 | 2,275 |
| 2006-10-18 | 453 | 453 | 452 | 452 | 2,000 | 2,260 |
| 2006-10-17 | 445 | 445 | 442 | 443 | 7,000 | 2,215 |
| 2006-10-16 | 442 | 445 | 442 | 443 | 18,000 | 2,215 |
| 2006-10-13 | 440 | 447 | 440 | 447 | 19,000 | 2,235 |
| 2006-10-12 | 449 | 449 | 445 | 445 | 6,000 | 2,225 |
| 2006-10-11 | 454 | 454 | 450 | 450 | 18,000 | 2,250 |
| 2006-10-10 | 458 | 458 | 454 | 454 | 11,000 | 2,270 |
| 2006-10-06 | 460 | 468 | 458 | 458 | 6,000 | 2,290 |
| 2006-10-05 | 465 | 470 | 459 | 459 | 12,000 | 2,295 |
| 2006-10-04 | 471 | 474 | 461 | 461 | 9,000 | 2,305 |
| 2006-10-03 | 478 | 479 | 470 | 470 | 11,000 | 2,350 |
| 2006-10-02 | 470 | 470 | 466 | 470 | 6,000 | 2,350 |
| 2006-09-29 | 479 | 483 | 466 | 471 | 17,000 | 2,355 |
| 2006-09-28 | 467 | 479 | 467 | 479 | 23,000 | 2,395 |
| 2006-09-27 | 465 | 467 | 462 | 462 | 8,000 | 2,310 |
| 2006-09-26 | 464 | 468 | 464 | 465 | 11,000 | 2,325 |
| 2006-09-25 | 469 | 469 | 453 | 458 | 24,000 | 2,290 |
| 2006-09-22 | 465 | 470 | 465 | 465 | 25,000 | 2,325 |
| 2006-09-21 | 468 | 468 | 458 | 465 | 25,000 | 2,325 |
| 2006-09-20 | 475 | 475 | 465 | 468 | 53,000 | 2,340 |
| 2006-09-19 | 478 | 478 | 473 | 475 | 10,000 | 2,375 |
| 2006-09-15 | 472 | 473 | 467 | 473 | 64,000 | 2,365 |
| 2006-09-14 | 475 | 476 | 470 | 472 | 10,000 | 2,360 |
| 2006-09-13 | 473 | 481 | 473 | 475 | 13,000 | 2,375 |
| 2006-09-12 | 483 | 483 | 477 | 477 | 18,000 | 2,385 |
| 2006-09-11 | 483 | 483 | 483 | 483 | 14,000 | 2,415 |
| 2006-09-08 | 481 | 488 | 481 | 488 | 48,000 | 2,440 |
| 2006-09-07 | 495 | 495 | 486 | 486 | 33,000 | 2,430 |
| 2006-09-06 | 497 | 498 | 495 | 495 | 98,000 | 2,475 |
| 2006-09-05 | 494 | 499 | 492 | 497 | 31,000 | 2,485 |
| 2006-09-04 | 492 | 499 | 491 | 495 | 24,000 | 2,475 |
| 2006-09-01 | 498 | 500 | 490 | 490 | 89,000 | 2,450 |
| 2006-08-31 | 493 | 500 | 493 | 500 | 13,000 | 2,500 |
| 2006-08-30 | 499 | 500 | 497 | 497 | 20,000 | 2,485 |
| 2006-08-29 | 508 | 515 | 500 | 501 | 10,000 | 2,505 |
| 2006-08-28 | 496 | 506 | 496 | 506 | 50,000 | 2,530 |
| 2006-08-25 | 510 | 513 | 495 | 496 | 45,000 | 2,480 |
| 2006-08-24 | 510 | 511 | 510 | 510 | 7,000 | 2,550 |
| 2006-08-23 | 508 | 510 | 502 | 510 | 53,000 | 2,550 |
| 2006-08-22 | 508 | 513 | 508 | 512 | 20,000 | 2,560 |
| 2006-08-21 | 514 | 514 | 508 | 509 | 14,000 | 2,545 |
| 2006-08-18 | 523 | 523 | 509 | 514 | 37,000 | 2,570 |
| 2006-08-17 | 521 | 546 | 515 | 524 | 104,000 | 2,620 |
| 2006-08-16 | 535 | 535 | 516 | 531 | 74,000 | 2,655 |
| 2006-08-15 | 527 | 540 | 515 | 537 | 42,000 | 2,685 |
| 2006-08-14 | 523 | 543 | 512 | 527 | 51,000 | 2,635 |
| 2006-08-11 | 505 | 534 | 495 | 513 | 105,000 | 2,565 |
| 2006-08-10 | 490 | 520 | 490 | 506 | 146,000 | 2,530 |
| 2006-08-09 | 470 | 510 | 470 | 493 | 80,000 | 2,465 |
| 2006-08-08 | 460 | 470 | 460 | 469 | 39,000 | 2,345 |
| 2006-08-07 | 455 | 467 | 455 | 460 | 49,000 | 2,300 |
| 2006-08-04 | 474 | 485 | 468 | 470 | 73,000 | 2,350 |
| 2006-08-03 | 470 | 475 | 470 | 474 | 7,000 | 2,370 |
| 2006-08-02 | 461 | 463 | 453 | 463 | 13,000 | 2,315 |
| 2006-08-01 | 462 | 467 | 452 | 461 | 34,000 | 2,305 |
| 2006-07-31 | 441 | 480 | 441 | 452 | 76,000 | 2,260 |
| 2006-07-28 | 441 | 441 | 432 | 441 | 27,000 | 2,205 |
| 2006-07-27 | 443 | 444 | 431 | 441 | 39,000 | 2,205 |
| 2006-07-26 | 460 | 460 | 452 | 453 | 14,000 | 2,265 |
| 2006-07-25 | 446 | 446 | 445 | 445 | 14,000 | 2,225 |
| 2006-07-24 | 445 | 450 | 437 | 445 | 41,000 | 2,225 |
| 2006-07-21 | 470 | 470 | 463 | 465 | 6,000 | 2,325 |
| 2006-07-20 | 480 | 480 | 460 | 471 | 9,000 | 2,355 |
| 2006-07-19 | 472 | 473 | 460 | 460 | 22,000 | 2,300 |
| 2006-07-18 | 482 | 482 | 472 | 472 | 3,000 | 2,360 |
| 2006-07-14 | 484 | 484 | 480 | 484 | 9,000 | 2,420 |
| 2006-07-13 | 469 | 481 | 469 | 481 | 22,000 | 2,405 |
| 2006-07-12 | 489 | 493 | 483 | 484 | 9,000 | 2,420 |
| 2006-07-11 | 509 | 509 | 499 | 499 | 4,000 | 2,495 |
| 2006-07-10 | 492 | 499 | 492 | 499 | 5,000 | 2,495 |
| 2006-07-07 | 510 | 510 | 493 | 497 | 10,000 | 2,485 |
| 2006-07-06 | 511 | 520 | 511 | 513 | 11,000 | 2,565 |
| 2006-07-05 | 501 | 512 | 500 | 510 | 12,000 | 2,550 |
| 2006-07-04 | 511 | 511 | 500 | 507 | 10,000 | 2,535 |
| 2006-07-03 | 530 | 536 | 517 | 517 | 22,000 | 2,585 |
| 2006-06-30 | 488 | 510 | 488 | 510 | 33,000 | 2,550 |
| 2006-06-29 | 470 | 490 | 470 | 488 | 53,000 | 2,440 |
| 2006-06-28 | 460 | 472 | 460 | 470 | 18,000 | 2,350 |
| 2006-06-27 | 460 | 465 | 459 | 465 | 6,000 | 2,325 |
| 2006-06-26 | 472 | 480 | 465 | 465 | 6,000 | 2,325 |
| 2006-06-23 | 485 | 487 | 471 | 472 | 12,000 | 2,360 |
| 2006-06-22 | 477 | 478 | 472 | 478 | 8,000 | 2,390 |
| 2006-06-21 | 481 | 481 | 476 | 476 | 2,000 | 2,380 |
| 2006-06-20 | 477 | 477 | 471 | 472 | 19,000 | 2,360 |
| 2006-06-19 | 477 | 477 | 476 | 477 | 6,000 | 2,385 |
| 2006-06-16 | 473 | 490 | 473 | 477 | 36,000 | 2,385 |
| 2006-06-15 | 472 | 477 | 472 | 473 | 6,000 | 2,365 |
| 2006-06-14 | 464 | 475 | 464 | 470 | 23,000 | 2,350 |
| 2006-06-13 | 468 | 483 | 468 | 483 | 8,000 | 2,415 |
| 2006-06-12 | 484 | 484 | 471 | 483 | 34,000 | 2,415 |
| 2006-06-09 | 483 | 485 | 483 | 484 | 23,000 | 2,420 |
| 2006-06-08 | 485 | 488 | 483 | 483 | 49,000 | 2,415 |
| 2006-06-07 | 498 | 498 | 483 | 484 | 15,000 | 2,420 |
| 2006-06-06 | 498 | 498 | 498 | 498 | 36,000 | 2,490 |
| 2006-06-05 | 501 | 501 | 498 | 498 | 37,000 | 2,490 |
| 2006-06-02 | 500 | 502 | 498 | 501 | 52,000 | 2,505 |
| 2006-06-01 | 513 | 513 | 499 | 499 | 12,000 | 2,495 |
| 2006-05-31 | 515 | 516 | 499 | 500 | 48,000 | 2,500 |
| 2006-05-30 | 521 | 529 | 515 | 516 | 46,000 | 2,580 |
| 2006-05-29 | 523 | 526 | 517 | 525 | 15,000 | 2,625 |
| 2006-05-26 | 530 | 530 | 515 | 519 | 57,000 | 2,595 |
| 2006-05-25 | 527 | 527 | 515 | 520 | 13,000 | 2,600 |
| 2006-05-24 | 519 | 525 | 519 | 524 | 49,000 | 2,620 |
| 2006-05-23 | 522 | 529 | 515 | 517 | 45,000 | 2,585 |
| 2006-05-22 | 529 | 529 | 517 | 520 | 28,000 | 2,600 |
| 2006-05-19 | 516 | 532 | 516 | 530 | 19,000 | 2,650 |
| 2006-05-18 | 525 | 525 | 517 | 517 | 6,000 | 2,585 |
| 2006-05-17 | 524 | 530 | 518 | 525 | 21,000 | 2,625 |
| 2006-05-16 | 516 | 537 | 506 | 526 | 35,000 | 2,630 |
| 2006-05-15 | 509 | 515 | 509 | 514 | 18,000 | 2,570 |
| 2006-05-12 | 540 | 555 | 518 | 529 | 48,000 | 2,645 |
| 2006-05-11 | 559 | 559 | 526 | 550 | 48,000 | 2,750 |
| 2006-05-10 | 570 | 571 | 540 | 558 | 92,000 | 2,790 |
| 2006-05-09 | 572 | 575 | 571 | 571 | 16,000 | 2,855 |
| 2006-05-08 | 575 | 576 | 571 | 571 | 14,000 | 2,855 |
| 2006-05-02 | 578 | 578 | 573 | 573 | 14,000 | 2,865 |
| 2006-05-01 | 569 | 574 | 566 | 574 | 73,000 | 2,870 |
| 2006-04-28 | 571 | 571 | 567 | 568 | 19,000 | 2,840 |
| 2006-04-27 | 568 | 570 | 568 | 569 | 21,000 | 2,845 |
| 2006-04-26 | 569 | 569 | 565 | 566 | 15,000 | 2,830 |
| 2006-04-25 | 570 | 575 | 567 | 569 | 18,000 | 2,845 |
| 2006-04-24 | 568 | 574 | 563 | 570 | 30,000 | 2,850 |
| 2006-04-21 | 575 | 575 | 565 | 573 | 29,000 | 2,865 |
| 2006-04-20 | 567 | 574 | 567 | 572 | 18,000 | 2,860 |
| 2006-04-19 | 570 | 575 | 566 | 567 | 27,000 | 2,835 |
| 2006-04-18 | 572 | 572 | 560 | 571 | 74,000 | 2,855 |
| 2006-04-17 | 573 | 588 | 571 | 572 | 23,000 | 2,860 |
| 2006-04-14 | 584 | 584 | 572 | 572 | 13,000 | 2,860 |
| 2006-04-13 | 587 | 587 | 575 | 576 | 20,000 | 2,880 |
| 2006-04-12 | 578 | 590 | 578 | 590 | 25,000 | 2,950 |
| 2006-04-11 | 581 | 592 | 577 | 577 | 59,000 | 2,885 |
| 2006-04-10 | 572 | 581 | 570 | 581 | 33,000 | 2,905 |
| 2006-04-07 | 576 | 576 | 570 | 573 | 35,000 | 2,865 |
| 2006-04-06 | 588 | 588 | 581 | 581 | 18,000 | 2,905 |
| 2006-04-05 | 590 | 590 | 580 | 589 | 29,000 | 2,945 |
| 2006-04-04 | 600 | 602 | 597 | 597 | 14,000 | 2,985 |
| 2006-04-03 | 600 | 609 | 598 | 605 | 42,000 | 3,025 |
| 2006-03-31 | 585 | 609 | 585 | 609 | 70,000 | 3,045 |
| 2006-03-30 | 596 | 597 | 571 | 585 | 222,000 | 2,925 |
| 2006-03-29 | 553 | 586 | 553 | 586 | 67,000 | 2,930 |
| 2006-03-28 | 573 | 573 | 560 | 565 | 52,000 | 2,825 |
| 2006-03-27 | 576 | 583 | 560 | 579 | 101,000 | 2,895 |
| 2006-03-24 | 598 | 598 | 579 | 582 | 40,000 | 2,910 |
| 2006-03-23 | 600 | 602 | 596 | 598 | 78,000 | 2,990 |
| 2006-03-22 | 602 | 608 | 596 | 599 | 83,000 | 2,995 |
| 2006-03-20 | 607 | 615 | 605 | 610 | 65,000 | 3,050 |
| 2006-03-17 | 605 | 615 | 600 | 612 | 17,000 | 3,060 |
| 2006-03-16 | 629 | 629 | 609 | 613 | 103,000 | 3,065 |
| 2006-03-15 | 612 | 630 | 610 | 630 | 96,000 | 3,150 |
| 2006-03-14 | 620 | 623 | 611 | 612 | 40,000 | 3,060 |
| 2006-03-13 | 619 | 620 | 607 | 618 | 73,000 | 3,090 |
| 2006-03-10 | 610 | 617 | 607 | 609 | 122,000 | 3,045 |
| 2006-03-09 | 594 | 609 | 590 | 604 | 142,000 | 3,020 |
| 2006-03-08 | 590 | 598 | 585 | 595 | 65,000 | 2,975 |
| 2006-03-07 | 572 | 603 | 572 | 598 | 148,000 | 2,990 |
| 2006-03-06 | 593 | 650 | 578 | 592 | 755,000 | 2,960 |
| 2006-03-03 | 574 | 600 | 567 | 588 | 191,000 | 2,940 |
| 2006-03-02 | 578 | 594 | 575 | 579 | 108,000 | 2,895 |
| 2006-03-01 | 585 | 600 | 578 | 578 | 75,000 | 2,890 |
| 2006-02-28 | 595 | 607 | 589 | 589 | 103,000 | 2,945 |
| 2006-02-27 | 581 | 635 | 580 | 591 | 189,000 | 2,955 |
| 2006-02-24 | 584 | 585 | 576 | 578 | 42,000 | 2,890 |
| 2006-02-23 | 572 | 585 | 568 | 582 | 85,000 | 2,910 |
| 2006-02-22 | 575 | 585 | 565 | 571 | 61,000 | 2,855 |
| 2006-02-21 | 550 | 578 | 550 | 575 | 96,000 | 2,875 |
| 2006-02-20 | 572 | 572 | 550 | 570 | 241,000 | 2,850 |
| 2006-02-17 | 585 | 585 | 570 | 582 | 146,000 | 2,910 |
| 2006-02-16 | 589 | 594 | 581 | 590 | 68,000 | 2,950 |
| 2006-02-15 | 575 | 595 | 575 | 594 | 128,000 | 2,970 |
| 2006-02-14 | 564 | 575 | 564 | 571 | 114,000 | 2,855 |
| 2006-02-13 | 567 | 573 | 560 | 573 | 143,000 | 2,865 |
| 2006-02-10 | 571 | 574 | 567 | 571 | 84,000 | 2,855 |
| 2006-02-09 | 571 | 576 | 565 | 574 | 90,000 | 2,870 |
| 2006-02-08 | 567 | 572 | 556 | 561 | 134,000 | 2,805 |
| 2006-02-07 | 540 | 568 | 540 | 565 | 132,000 | 2,825 |
| 2006-02-06 | 534 | 540 | 530 | 532 | 84,000 | 2,660 |
| 2006-02-03 | 521 | 535 | 521 | 528 | 64,000 | 2,640 |
| 2006-02-02 | 519 | 525 | 509 | 520 | 75,000 | 2,600 |
| 2006-02-01 | 494 | 516 | 493 | 509 | 167,000 | 2,545 |
| 2006-01-31 | 495 | 495 | 488 | 491 | 25,000 | 2,455 |
| 2006-01-30 | 495 | 495 | 491 | 493 | 22,000 | 2,465 |
| 2006-01-27 | 493 | 493 | 487 | 490 | 22,000 | 2,450 |
| 2006-01-26 | 490 | 492 | 485 | 490 | 117,000 | 2,450 |
| 2006-01-25 | 492 | 495 | 484 | 493 | 81,000 | 2,465 |
| 2006-01-24 | 485 | 487 | 480 | 487 | 49,000 | 2,435 |
| 2006-01-23 | 468 | 483 | 465 | 471 | 61,000 | 2,355 |
| 2006-01-20 | 470 | 470 | 465 | 466 | 31,000 | 2,330 |
| 2006-01-19 | 450 | 470 | 450 | 460 | 54,000 | 2,300 |
| 2006-01-18 | 466 | 469 | 455 | 460 | 73,000 | 2,300 |
| 2006-01-17 | 490 | 493 | 473 | 475 | 97,000 | 2,375 |
| 2006-01-16 | 477 | 490 | 473 | 485 | 111,000 | 2,425 |
| 2006-01-13 | 463 | 473 | 463 | 467 | 85,000 | 2,335 |
| 2006-01-12 | 476 | 480 | 467 | 467 | 75,000 | 2,335 |
| 2006-01-11 | 460 | 483 | 460 | 478 | 108,000 | 2,390 |
| 2006-01-10 | 450 | 465 | 449 | 458 | 112,000 | 2,290 |
| 2006-01-06 | 449 | 449 | 441 | 443 | 40,000 | 2,215 |
| 2006-01-05 | 446 | 449 | 441 | 446 | 55,000 | 2,230 |
| 2006-01-04 | 449 | 449 | 447 | 447 | 7,000 | 2,235 |
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
