4031 片倉コープアグリ(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-27 | 274 | 278 | 274 | 276 | 5,000 | 1,380 |
| 2007-12-26 | 270 | 275 | 268 | 275 | 10,000 | 1,375 |
| 2007-12-25 | 275 | 275 | 271 | 271 | 19,000 | 1,355 |
| 2007-12-21 | 270 | 270 | 266 | 270 | 47,000 | 1,350 |
| 2007-12-20 | 265 | 273 | 265 | 271 | 62,000 | 1,355 |
| 2007-12-19 | 273 | 273 | 268 | 268 | 36,000 | 1,340 |
| 2007-12-18 | 272 | 275 | 270 | 275 | 34,000 | 1,375 |
| 2007-12-17 | 280 | 280 | 276 | 277 | 20,000 | 1,385 |
| 2007-12-14 | 283 | 285 | 279 | 281 | 62,000 | 1,405 |
| 2007-12-13 | 288 | 288 | 284 | 284 | 44,000 | 1,420 |
| 2007-12-12 | 289 | 291 | 288 | 291 | 16,000 | 1,455 |
| 2007-12-11 | 287 | 290 | 286 | 290 | 14,000 | 1,450 |
| 2007-12-10 | 287 | 290 | 285 | 289 | 15,000 | 1,445 |
| 2007-12-07 | 285 | 292 | 285 | 290 | 16,000 | 1,450 |
| 2007-12-06 | 298 | 298 | 280 | 290 | 26,000 | 1,450 |
| 2007-12-05 | 298 | 298 | 293 | 295 | 15,000 | 1,475 |
| 2007-12-04 | 298 | 299 | 296 | 298 | 30,000 | 1,490 |
| 2007-12-03 | 288 | 293 | 288 | 293 | 10,000 | 1,465 |
| 2007-11-30 | 289 | 295 | 289 | 295 | 23,000 | 1,475 |
| 2007-11-29 | 294 | 295 | 290 | 294 | 17,000 | 1,470 |
| 2007-11-28 | 286 | 290 | 286 | 290 | 7,000 | 1,450 |
| 2007-11-27 | 284 | 284 | 279 | 282 | 11,000 | 1,410 |
| 2007-11-26 | 283 | 286 | 283 | 286 | 6,000 | 1,430 |
| 2007-11-22 | 279 | 283 | 277 | 283 | 17,000 | 1,415 |
| 2007-11-21 | 291 | 291 | 283 | 284 | 11,000 | 1,420 |
| 2007-11-20 | 284 | 286 | 278 | 286 | 13,000 | 1,430 |
| 2007-11-19 | 292 | 292 | 288 | 288 | 12,000 | 1,440 |
| 2007-11-16 | 290 | 295 | 290 | 292 | 22,000 | 1,460 |
| 2007-11-15 | 292 | 297 | 292 | 296 | 19,000 | 1,480 |
| 2007-11-14 | 300 | 305 | 300 | 302 | 16,000 | 1,510 |
| 2007-11-13 | 296 | 302 | 295 | 302 | 32,000 | 1,510 |
| 2007-11-12 | 300 | 300 | 294 | 296 | 36,000 | 1,480 |
| 2007-11-09 | 306 | 308 | 305 | 305 | 11,000 | 1,525 |
| 2007-11-08 | 312 | 312 | 306 | 307 | 17,000 | 1,535 |
| 2007-11-07 | 315 | 316 | 315 | 315 | 5,000 | 1,575 |
| 2007-11-06 | 313 | 317 | 313 | 316 | 7,000 | 1,580 |
| 2007-11-05 | 318 | 318 | 313 | 313 | 9,000 | 1,565 |
| 2007-11-02 | 314 | 320 | 314 | 317 | 11,000 | 1,585 |
| 2007-11-01 | 325 | 328 | 323 | 323 | 11,000 | 1,615 |
| 2007-10-31 | 319 | 321 | 319 | 321 | 3,000 | 1,605 |
| 2007-10-30 | 318 | 321 | 314 | 316 | 9,000 | 1,580 |
| 2007-10-29 | 312 | 313 | 311 | 313 | 14,000 | 1,565 |
| 2007-10-26 | 316 | 319 | 314 | 316 | 4,000 | 1,580 |
| 2007-10-25 | 326 | 326 | 310 | 315 | 26,000 | 1,575 |
| 2007-10-24 | 321 | 321 | 320 | 320 | 11,000 | 1,600 |
| 2007-10-23 | 313 | 317 | 313 | 317 | 10,000 | 1,585 |
| 2007-10-22 | 317 | 317 | 312 | 316 | 22,000 | 1,580 |
| 2007-10-19 | 320 | 320 | 317 | 317 | 13,000 | 1,585 |
| 2007-10-18 | 321 | 323 | 320 | 323 | 23,000 | 1,615 |
| 2007-10-17 | 324 | 324 | 321 | 323 | 4,000 | 1,615 |
| 2007-10-16 | 326 | 330 | 323 | 324 | 11,000 | 1,620 |
| 2007-10-15 | 331 | 331 | 328 | 328 | 14,000 | 1,640 |
| 2007-10-12 | 335 | 337 | 333 | 333 | 15,000 | 1,665 |
| 2007-10-11 | 337 | 338 | 326 | 336 | 33,000 | 1,680 |
| 2007-10-10 | 327 | 340 | 325 | 339 | 83,000 | 1,695 |
| 2007-10-09 | 325 | 328 | 320 | 322 | 18,000 | 1,610 |
| 2007-10-05 | 320 | 325 | 320 | 325 | 8,000 | 1,625 |
| 2007-10-04 | 324 | 325 | 322 | 323 | 12,000 | 1,615 |
| 2007-10-03 | 317 | 321 | 317 | 321 | 15,000 | 1,605 |
| 2007-10-02 | 314 | 318 | 314 | 317 | 7,000 | 1,585 |
| 2007-10-01 | 313 | 315 | 313 | 313 | 6,000 | 1,565 |
| 2007-09-28 | 318 | 318 | 307 | 309 | 12,000 | 1,545 |
| 2007-09-27 | 315 | 318 | 311 | 318 | 36,000 | 1,590 |
| 2007-09-26 | 312 | 317 | 312 | 316 | 13,000 | 1,580 |
| 2007-09-25 | 317 | 317 | 317 | 317 | 1,000 | 1,585 |
| 2007-09-21 | 324 | 325 | 317 | 319 | 20,000 | 1,595 |
| 2007-09-20 | 319 | 319 | 316 | 316 | 8,000 | 1,580 |
| 2007-09-19 | 312 | 319 | 312 | 319 | 7,000 | 1,595 |
| 2007-09-18 | 315 | 317 | 308 | 310 | 9,000 | 1,550 |
| 2007-09-14 | 317 | 318 | 315 | 316 | 24,000 | 1,580 |
| 2007-09-13 | 318 | 318 | 315 | 318 | 3,000 | 1,590 |
| 2007-09-12 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 2007-09-11 | 312 | 323 | 312 | 320 | 8,000 | 1,600 |
| 2007-09-10 | 310 | 314 | 309 | 314 | 20,000 | 1,570 |
| 2007-09-07 | 321 | 321 | 315 | 318 | 18,000 | 1,590 |
| 2007-09-06 | 325 | 326 | 324 | 326 | 5,000 | 1,630 |
| 2007-09-05 | 327 | 330 | 321 | 330 | 28,000 | 1,650 |
| 2007-09-04 | 330 | 330 | 326 | 326 | 3,000 | 1,630 |
| 2007-09-03 | 327 | 327 | 325 | 325 | 5,000 | 1,625 |
| 2007-08-31 | 317 | 323 | 316 | 323 | 21,000 | 1,615 |
| 2007-08-30 | 322 | 322 | 322 | 322 | 2,000 | 1,610 |
| 2007-08-29 | 315 | 318 | 315 | 317 | 12,000 | 1,585 |
| 2007-08-28 | 313 | 324 | 313 | 320 | 20,000 | 1,600 |
| 2007-08-27 | 317 | 328 | 317 | 319 | 37,000 | 1,595 |
| 2007-08-24 | 321 | 321 | 317 | 317 | 17,000 | 1,585 |
| 2007-08-23 | 321 | 321 | 316 | 316 | 16,000 | 1,580 |
| 2007-08-22 | 314 | 319 | 314 | 316 | 15,000 | 1,580 |
| 2007-08-21 | 317 | 321 | 308 | 313 | 23,000 | 1,565 |
| 2007-08-20 | 321 | 322 | 301 | 316 | 33,000 | 1,580 |
| 2007-08-17 | 326 | 326 | 310 | 314 | 49,000 | 1,570 |
| 2007-08-16 | 333 | 333 | 315 | 324 | 85,000 | 1,620 |
| 2007-08-15 | 341 | 341 | 339 | 339 | 2,000 | 1,695 |
| 2007-08-14 | 344 | 344 | 343 | 344 | 3,000 | 1,720 |
| 2007-08-13 | 337 | 343 | 337 | 343 | 10,000 | 1,715 |
| 2007-08-10 | 338 | 346 | 333 | 334 | 46,000 | 1,670 |
| 2007-08-09 | 339 | 341 | 335 | 341 | 22,000 | 1,705 |
| 2007-08-08 | 347 | 347 | 322 | 339 | 43,000 | 1,695 |
| 2007-08-07 | 344 | 348 | 343 | 348 | 35,000 | 1,740 |
| 2007-08-06 | 348 | 348 | 343 | 344 | 30,000 | 1,720 |
| 2007-08-03 | 352 | 352 | 349 | 350 | 9,000 | 1,750 |
| 2007-08-02 | 347 | 354 | 347 | 349 | 19,000 | 1,745 |
| 2007-08-01 | 356 | 361 | 349 | 351 | 30,000 | 1,755 |
| 2007-07-31 | 356 | 364 | 356 | 361 | 18,000 | 1,805 |
| 2007-07-30 | 353 | 360 | 350 | 360 | 7,000 | 1,800 |
| 2007-07-27 | 350 | 354 | 347 | 348 | 61,000 | 1,740 |
| 2007-07-26 | 360 | 366 | 357 | 361 | 49,000 | 1,805 |
| 2007-07-25 | 364 | 369 | 362 | 365 | 82,000 | 1,825 |
| 2007-07-24 | 378 | 380 | 372 | 372 | 122,000 | 1,860 |
| 2007-07-23 | 370 | 377 | 363 | 376 | 138,000 | 1,880 |
| 2007-07-20 | 363 | 380 | 360 | 371 | 270,000 | 1,855 |
| 2007-07-19 | 354 | 359 | 351 | 359 | 45,000 | 1,795 |
| 2007-07-18 | 354 | 355 | 351 | 351 | 27,000 | 1,755 |
| 2007-07-17 | 350 | 355 | 350 | 355 | 18,000 | 1,775 |
| 2007-07-13 | 353 | 355 | 350 | 355 | 23,000 | 1,775 |
| 2007-07-12 | 357 | 357 | 352 | 353 | 9,000 | 1,765 |
| 2007-07-11 | 354 | 354 | 352 | 352 | 13,000 | 1,760 |
| 2007-07-10 | 354 | 359 | 353 | 357 | 71,000 | 1,785 |
| 2007-07-09 | 355 | 360 | 353 | 353 | 36,000 | 1,765 |
| 2007-07-06 | 349 | 353 | 349 | 350 | 15,000 | 1,750 |
| 2007-07-05 | 347 | 352 | 347 | 352 | 30,000 | 1,760 |
| 2007-07-04 | 357 | 360 | 350 | 351 | 54,000 | 1,755 |
| 2007-07-03 | 359 | 359 | 357 | 358 | 7,000 | 1,790 |
| 2007-07-02 | 359 | 359 | 356 | 357 | 10,000 | 1,785 |
| 2007-06-29 | 358 | 360 | 358 | 359 | 16,000 | 1,795 |
| 2007-06-28 | 359 | 359 | 357 | 357 | 23,000 | 1,785 |
| 2007-06-27 | 352 | 354 | 351 | 351 | 7,000 | 1,755 |
| 2007-06-26 | 355 | 355 | 352 | 353 | 11,000 | 1,765 |
| 2007-06-25 | 356 | 358 | 356 | 358 | 23,000 | 1,790 |
| 2007-06-22 | 357 | 363 | 357 | 357 | 32,000 | 1,785 |
| 2007-06-21 | 357 | 358 | 355 | 357 | 10,000 | 1,785 |
| 2007-06-20 | 356 | 362 | 356 | 357 | 35,000 | 1,785 |
| 2007-06-19 | 357 | 359 | 354 | 356 | 22,000 | 1,780 |
| 2007-06-18 | 354 | 356 | 354 | 355 | 29,000 | 1,775 |
| 2007-06-15 | 357 | 357 | 349 | 350 | 42,000 | 1,750 |
| 2007-06-14 | 365 | 365 | 354 | 355 | 54,000 | 1,775 |
| 2007-06-13 | 349 | 363 | 349 | 362 | 77,000 | 1,810 |
| 2007-06-12 | 351 | 351 | 347 | 347 | 18,000 | 1,735 |
| 2007-06-11 | 358 | 360 | 349 | 352 | 31,000 | 1,760 |
| 2007-06-08 | 361 | 361 | 354 | 355 | 80,000 | 1,775 |
| 2007-06-07 | 350 | 372 | 350 | 363 | 227,000 | 1,815 |
| 2007-06-06 | 342 | 352 | 342 | 350 | 70,000 | 1,750 |
| 2007-06-05 | 342 | 344 | 341 | 344 | 42,000 | 1,720 |
| 2007-06-04 | 337 | 341 | 336 | 338 | 11,000 | 1,690 |
| 2007-06-01 | 346 | 346 | 337 | 340 | 27,000 | 1,700 |
| 2007-05-31 | 333 | 341 | 333 | 341 | 25,000 | 1,705 |
| 2007-05-30 | 331 | 332 | 331 | 331 | 9,000 | 1,655 |
| 2007-05-29 | 336 | 336 | 335 | 335 | 6,000 | 1,675 |
| 2007-05-28 | 336 | 336 | 335 | 335 | 4,000 | 1,675 |
| 2007-05-25 | 333 | 333 | 331 | 331 | 27,000 | 1,655 |
| 2007-05-24 | 331 | 334 | 331 | 333 | 15,000 | 1,665 |
| 2007-05-23 | 333 | 335 | 332 | 334 | 27,000 | 1,670 |
| 2007-05-22 | 335 | 339 | 331 | 331 | 14,000 | 1,655 |
| 2007-05-21 | 335 | 336 | 332 | 333 | 28,000 | 1,665 |
| 2007-05-18 | 343 | 343 | 337 | 339 | 10,000 | 1,695 |
| 2007-05-17 | 337 | 343 | 337 | 343 | 9,000 | 1,715 |
| 2007-05-16 | 335 | 337 | 335 | 337 | 5,000 | 1,685 |
| 2007-05-15 | 343 | 345 | 334 | 334 | 13,000 | 1,670 |
| 2007-05-14 | 345 | 346 | 343 | 343 | 17,000 | 1,715 |
| 2007-05-11 | 349 | 349 | 345 | 346 | 11,000 | 1,730 |
| 2007-05-10 | 351 | 355 | 350 | 351 | 17,000 | 1,755 |
| 2007-05-09 | 344 | 350 | 344 | 350 | 28,000 | 1,750 |
| 2007-05-08 | 344 | 344 | 343 | 343 | 12,000 | 1,715 |
| 2007-05-07 | 343 | 344 | 343 | 344 | 4,000 | 1,720 |
| 2007-05-02 | 340 | 344 | 340 | 343 | 12,000 | 1,715 |
| 2007-05-01 | 339 | 344 | 339 | 344 | 17,000 | 1,720 |
| 2007-04-27 | 339 | 342 | 338 | 338 | 22,000 | 1,690 |
| 2007-04-26 | 333 | 336 | 333 | 336 | 22,000 | 1,680 |
| 2007-04-25 | 338 | 338 | 331 | 333 | 22,000 | 1,665 |
| 2007-04-24 | 330 | 336 | 330 | 334 | 45,000 | 1,670 |
| 2007-04-23 | 340 | 343 | 326 | 326 | 99,000 | 1,630 |
| 2007-04-20 | 341 | 343 | 341 | 341 | 8,000 | 1,705 |
| 2007-04-19 | 343 | 344 | 340 | 340 | 19,000 | 1,700 |
| 2007-04-18 | 341 | 344 | 341 | 343 | 7,000 | 1,715 |
| 2007-04-17 | 342 | 343 | 341 | 341 | 14,000 | 1,705 |
| 2007-04-16 | 342 | 344 | 340 | 341 | 28,000 | 1,705 |
| 2007-04-13 | 344 | 345 | 343 | 343 | 21,000 | 1,715 |
| 2007-04-12 | 346 | 346 | 343 | 343 | 25,000 | 1,715 |
| 2007-04-11 | 346 | 347 | 345 | 346 | 17,000 | 1,730 |
| 2007-04-10 | 347 | 347 | 345 | 346 | 17,000 | 1,730 |
| 2007-04-09 | 350 | 351 | 345 | 348 | 44,000 | 1,740 |
| 2007-04-06 | 348 | 351 | 347 | 351 | 23,000 | 1,755 |
| 2007-04-05 | 352 | 353 | 349 | 349 | 9,000 | 1,745 |
| 2007-04-04 | 350 | 353 | 349 | 350 | 14,000 | 1,750 |
| 2007-04-03 | 354 | 354 | 348 | 348 | 15,000 | 1,740 |
| 2007-04-02 | 358 | 358 | 344 | 344 | 16,000 | 1,720 |
| 2007-03-30 | 355 | 357 | 353 | 357 | 37,000 | 1,785 |
| 2007-03-29 | 347 | 353 | 343 | 352 | 43,000 | 1,760 |
| 2007-03-28 | 355 | 355 | 349 | 349 | 31,000 | 1,745 |
| 2007-03-27 | 357 | 357 | 353 | 354 | 35,000 | 1,770 |
| 2007-03-26 | 362 | 362 | 359 | 360 | 38,000 | 1,800 |
| 2007-03-23 | 363 | 363 | 358 | 359 | 38,000 | 1,795 |
| 2007-03-22 | 361 | 361 | 360 | 360 | 43,000 | 1,800 |
| 2007-03-20 | 358 | 361 | 355 | 356 | 38,000 | 1,780 |
| 2007-03-19 | 360 | 361 | 358 | 358 | 27,000 | 1,790 |
| 2007-03-16 | 360 | 360 | 355 | 357 | 36,000 | 1,785 |
| 2007-03-15 | 355 | 359 | 354 | 357 | 45,000 | 1,785 |
| 2007-03-14 | 356 | 357 | 353 | 355 | 50,000 | 1,775 |
| 2007-03-13 | 366 | 366 | 363 | 364 | 46,000 | 1,820 |
| 2007-03-12 | 362 | 366 | 361 | 365 | 48,000 | 1,825 |
| 2007-03-09 | 364 | 364 | 360 | 361 | 59,000 | 1,805 |
| 2007-03-08 | 356 | 360 | 353 | 359 | 23,000 | 1,795 |
| 2007-03-07 | 358 | 358 | 355 | 356 | 38,000 | 1,780 |
| 2007-03-06 | 344 | 355 | 341 | 355 | 68,000 | 1,775 |
| 2007-03-05 | 355 | 355 | 348 | 349 | 115,000 | 1,745 |
| 2007-03-02 | 360 | 360 | 357 | 357 | 56,000 | 1,785 |
| 2007-03-01 | 368 | 368 | 360 | 360 | 83,000 | 1,800 |
| 2007-02-28 | 360 | 364 | 355 | 364 | 145,000 | 1,820 |
| 2007-02-27 | 377 | 377 | 371 | 372 | 107,000 | 1,860 |
| 2007-02-26 | 371 | 375 | 370 | 374 | 108,000 | 1,870 |
| 2007-02-23 | 364 | 369 | 363 | 368 | 133,000 | 1,840 |
| 2007-02-22 | 360 | 363 | 360 | 362 | 91,000 | 1,810 |
| 2007-02-21 | 362 | 364 | 360 | 362 | 116,000 | 1,810 |
| 2007-02-20 | 360 | 361 | 355 | 361 | 128,000 | 1,805 |
| 2007-02-19 | 358 | 359 | 355 | 357 | 67,000 | 1,785 |
| 2007-02-16 | 356 | 357 | 355 | 356 | 34,000 | 1,780 |
| 2007-02-15 | 356 | 356 | 354 | 354 | 73,000 | 1,770 |
| 2007-02-14 | 353 | 358 | 353 | 356 | 72,000 | 1,780 |
| 2007-02-13 | 352 | 354 | 352 | 353 | 51,000 | 1,765 |
| 2007-02-09 | 352 | 354 | 351 | 352 | 72,000 | 1,760 |
| 2007-02-08 | 359 | 359 | 352 | 352 | 100,000 | 1,760 |
| 2007-02-07 | 360 | 361 | 353 | 358 | 128,000 | 1,790 |
| 2007-02-06 | 357 | 360 | 357 | 360 | 74,000 | 1,800 |
| 2007-02-05 | 361 | 363 | 358 | 359 | 107,000 | 1,795 |
| 2007-02-02 | 364 | 364 | 361 | 363 | 62,000 | 1,815 |
| 2007-02-01 | 363 | 364 | 361 | 364 | 84,000 | 1,820 |
| 2007-01-31 | 366 | 366 | 363 | 364 | 121,000 | 1,820 |
| 2007-01-30 | 368 | 368 | 363 | 365 | 131,000 | 1,825 |
| 2007-01-29 | 367 | 375 | 362 | 368 | 536,000 | 1,840 |
| 2007-01-26 | 352 | 365 | 351 | 364 | 388,000 | 1,820 |
| 2007-01-25 | 355 | 356 | 352 | 352 | 120,000 | 1,760 |
| 2007-01-24 | 354 | 355 | 352 | 352 | 156,000 | 1,760 |
| 2007-01-23 | 354 | 354 | 351 | 352 | 212,000 | 1,760 |
| 2007-01-22 | 354 | 356 | 353 | 354 | 436,000 | 1,770 |
| 2007-01-19 | 350 | 357 | 350 | 353 | 1,120,000 | 1,765 |
| 2007-01-18 | 325 | 347 | 323 | 344 | 2,518,000 | 1,720 |
| 2007-01-17 | 378 | 380 | 364 | 370 | 367,000 | 1,850 |
| 2007-01-16 | 371 | 381 | 366 | 373 | 340,000 | 1,865 |
| 2007-01-15 | 393 | 396 | 390 | 391 | 83,000 | 1,955 |
| 2007-01-12 | 397 | 398 | 396 | 398 | 31,000 | 1,990 |
| 2007-01-11 | 400 | 404 | 399 | 400 | 9,000 | 2,000 |
| 2007-01-10 | 402 | 406 | 401 | 401 | 8,000 | 2,005 |
| 2007-01-09 | 401 | 406 | 401 | 402 | 10,000 | 2,010 |
| 2007-01-05 | 408 | 408 | 404 | 404 | 10,000 | 2,020 |
| 2007-01-04 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
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
