4031 片倉コープアグリ(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 330 | 336 | 330 | 335 | 22,000 | 1,675 |
| 2008-12-29 | 329 | 330 | 328 | 330 | 33,000 | 1,650 |
| 2008-12-26 | 329 | 330 | 319 | 329 | 34,000 | 1,645 |
| 2008-12-25 | 331 | 331 | 328 | 328 | 19,000 | 1,640 |
| 2008-12-24 | 320 | 323 | 317 | 323 | 21,000 | 1,615 |
| 2008-12-22 | 323 | 323 | 315 | 315 | 21,000 | 1,575 |
| 2008-12-19 | 324 | 325 | 320 | 323 | 26,000 | 1,615 |
| 2008-12-18 | 317 | 332 | 317 | 325 | 89,000 | 1,625 |
| 2008-12-17 | 312 | 319 | 312 | 314 | 29,000 | 1,570 |
| 2008-12-16 | 323 | 325 | 317 | 317 | 38,000 | 1,585 |
| 2008-12-15 | 320 | 332 | 319 | 322 | 48,000 | 1,610 |
| 2008-12-12 | 325 | 325 | 316 | 319 | 52,000 | 1,595 |
| 2008-12-11 | 320 | 323 | 317 | 323 | 20,000 | 1,615 |
| 2008-12-10 | 320 | 320 | 317 | 320 | 13,000 | 1,600 |
| 2008-12-09 | 320 | 320 | 317 | 319 | 24,000 | 1,595 |
| 2008-12-08 | 314 | 320 | 314 | 320 | 23,000 | 1,600 |
| 2008-12-05 | 302 | 314 | 302 | 309 | 23,000 | 1,545 |
| 2008-12-04 | 307 | 307 | 301 | 304 | 23,000 | 1,520 |
| 2008-12-03 | 311 | 312 | 309 | 312 | 21,000 | 1,560 |
| 2008-12-02 | 315 | 315 | 306 | 306 | 39,000 | 1,530 |
| 2008-12-01 | 315 | 315 | 305 | 310 | 26,000 | 1,550 |
| 2008-11-28 | 305 | 308 | 304 | 307 | 19,000 | 1,535 |
| 2008-11-27 | 317 | 317 | 304 | 304 | 17,000 | 1,520 |
| 2008-11-26 | 318 | 318 | 311 | 317 | 9,000 | 1,585 |
| 2008-11-25 | 317 | 328 | 317 | 318 | 31,000 | 1,590 |
| 2008-11-21 | 301 | 313 | 301 | 312 | 35,000 | 1,560 |
| 2008-11-20 | 308 | 315 | 308 | 314 | 31,000 | 1,570 |
| 2008-11-19 | 330 | 330 | 323 | 323 | 7,000 | 1,615 |
| 2008-11-18 | 331 | 332 | 327 | 327 | 16,000 | 1,635 |
| 2008-11-17 | 328 | 331 | 323 | 330 | 61,000 | 1,650 |
| 2008-11-14 | 330 | 330 | 319 | 323 | 33,000 | 1,615 |
| 2008-11-13 | 322 | 329 | 313 | 315 | 25,000 | 1,575 |
| 2008-11-12 | 314 | 328 | 312 | 327 | 69,000 | 1,635 |
| 2008-11-11 | 316 | 316 | 308 | 309 | 24,000 | 1,545 |
| 2008-11-10 | 314 | 325 | 307 | 312 | 49,000 | 1,560 |
| 2008-11-07 | 301 | 318 | 296 | 315 | 51,000 | 1,575 |
| 2008-11-06 | 309 | 320 | 309 | 313 | 86,000 | 1,565 |
| 2008-11-05 | 342 | 342 | 321 | 330 | 99,000 | 1,650 |
| 2008-11-04 | 335 | 348 | 333 | 337 | 63,000 | 1,685 |
| 2008-10-31 | 319 | 330 | 310 | 327 | 73,000 | 1,635 |
| 2008-10-30 | 312 | 319 | 305 | 319 | 41,000 | 1,595 |
| 2008-10-29 | 313 | 320 | 301 | 312 | 72,000 | 1,560 |
| 2008-10-28 | 260 | 310 | 260 | 310 | 77,000 | 1,550 |
| 2008-10-27 | 284 | 305 | 270 | 270 | 77,000 | 1,350 |
| 2008-10-24 | 313 | 313 | 293 | 294 | 98,000 | 1,470 |
| 2008-10-23 | 281 | 308 | 281 | 308 | 122,000 | 1,540 |
| 2008-10-22 | 311 | 311 | 301 | 301 | 96,000 | 1,505 |
| 2008-10-21 | 332 | 332 | 317 | 318 | 183,000 | 1,590 |
| 2008-10-20 | 301 | 317 | 301 | 317 | 192,000 | 1,585 |
| 2008-10-17 | 289 | 317 | 282 | 296 | 388,000 | 1,480 |
| 2008-10-16 | 272 | 272 | 250 | 264 | 24,000 | 1,320 |
| 2008-10-15 | 272 | 275 | 262 | 275 | 24,000 | 1,375 |
| 2008-10-14 | 275 | 279 | 266 | 276 | 26,000 | 1,380 |
| 2008-10-10 | 230 | 240 | 228 | 240 | 70,000 | 1,200 |
| 2008-10-09 | 232 | 248 | 232 | 240 | 75,000 | 1,200 |
| 2008-10-08 | 250 | 250 | 234 | 235 | 76,000 | 1,175 |
| 2008-10-07 | 262 | 262 | 251 | 256 | 82,000 | 1,280 |
| 2008-10-06 | 268 | 270 | 265 | 267 | 122,000 | 1,335 |
| 2008-10-03 | 294 | 297 | 274 | 279 | 161,000 | 1,395 |
| 2008-10-02 | 275 | 290 | 272 | 284 | 387,000 | 1,420 |
| 2008-10-01 | 267 | 285 | 258 | 282 | 264,000 | 1,410 |
| 2008-09-30 | 231 | 252 | 230 | 252 | 30,000 | 1,260 |
| 2008-09-29 | 268 | 269 | 256 | 256 | 35,000 | 1,280 |
| 2008-09-26 | 266 | 270 | 265 | 266 | 28,000 | 1,330 |
| 2008-09-25 | 276 | 276 | 271 | 271 | 18,000 | 1,355 |
| 2008-09-24 | 288 | 288 | 282 | 285 | 21,000 | 1,425 |
| 2008-09-22 | 291 | 291 | 278 | 283 | 21,000 | 1,415 |
| 2008-09-19 | 280 | 282 | 277 | 281 | 39,000 | 1,405 |
| 2008-09-18 | 275 | 280 | 268 | 280 | 35,000 | 1,400 |
| 2008-09-17 | 278 | 278 | 269 | 273 | 30,000 | 1,365 |
| 2008-09-16 | 255 | 263 | 255 | 263 | 27,000 | 1,315 |
| 2008-09-12 | 274 | 274 | 272 | 273 | 37,000 | 1,365 |
| 2008-09-11 | 274 | 274 | 270 | 271 | 19,000 | 1,355 |
| 2008-09-10 | 265 | 270 | 262 | 269 | 28,000 | 1,345 |
| 2008-09-09 | 272 | 272 | 265 | 265 | 18,000 | 1,325 |
| 2008-09-08 | 272 | 274 | 268 | 273 | 19,000 | 1,365 |
| 2008-09-05 | 266 | 275 | 266 | 268 | 33,000 | 1,340 |
| 2008-09-04 | 276 | 276 | 270 | 275 | 43,000 | 1,375 |
| 2008-09-03 | 276 | 282 | 274 | 274 | 48,000 | 1,370 |
| 2008-09-02 | 293 | 298 | 272 | 272 | 128,000 | 1,360 |
| 2008-09-01 | 292 | 302 | 287 | 292 | 67,000 | 1,460 |
| 2008-08-29 | 292 | 305 | 287 | 287 | 108,000 | 1,435 |
| 2008-08-28 | 301 | 301 | 274 | 277 | 82,000 | 1,385 |
| 2008-08-27 | 298 | 301 | 297 | 298 | 10,000 | 1,490 |
| 2008-08-26 | 297 | 297 | 289 | 292 | 18,000 | 1,460 |
| 2008-08-25 | 293 | 300 | 293 | 297 | 19,000 | 1,485 |
| 2008-08-22 | 301 | 302 | 285 | 288 | 70,000 | 1,440 |
| 2008-08-21 | 296 | 300 | 295 | 297 | 30,000 | 1,485 |
| 2008-08-20 | 289 | 296 | 285 | 295 | 34,000 | 1,475 |
| 2008-08-19 | 303 | 303 | 294 | 299 | 37,000 | 1,495 |
| 2008-08-18 | 305 | 312 | 304 | 305 | 28,000 | 1,525 |
| 2008-08-15 | 308 | 308 | 305 | 305 | 27,000 | 1,525 |
| 2008-08-14 | 318 | 318 | 312 | 313 | 25,000 | 1,565 |
| 2008-08-13 | 320 | 322 | 320 | 320 | 15,000 | 1,600 |
| 2008-08-12 | 327 | 331 | 324 | 325 | 50,000 | 1,625 |
| 2008-08-11 | 331 | 333 | 325 | 325 | 26,000 | 1,625 |
| 2008-08-08 | 332 | 332 | 326 | 332 | 30,000 | 1,660 |
| 2008-08-07 | 345 | 345 | 330 | 336 | 35,000 | 1,680 |
| 2008-08-06 | 333 | 346 | 331 | 345 | 67,000 | 1,725 |
| 2008-08-05 | 342 | 349 | 334 | 335 | 49,000 | 1,675 |
| 2008-08-04 | 359 | 361 | 336 | 341 | 101,000 | 1,705 |
| 2008-08-01 | 372 | 379 | 362 | 365 | 122,000 | 1,825 |
| 2008-07-31 | 358 | 364 | 354 | 361 | 53,000 | 1,805 |
| 2008-07-30 | 357 | 361 | 354 | 359 | 94,000 | 1,795 |
| 2008-07-29 | 360 | 360 | 345 | 347 | 115,000 | 1,735 |
| 2008-07-28 | 382 | 382 | 362 | 371 | 180,000 | 1,855 |
| 2008-07-25 | 391 | 394 | 386 | 387 | 98,000 | 1,935 |
| 2008-07-24 | 408 | 409 | 399 | 401 | 86,000 | 2,005 |
| 2008-07-23 | 408 | 420 | 407 | 411 | 137,000 | 2,055 |
| 2008-07-22 | 403 | 403 | 391 | 403 | 126,000 | 2,015 |
| 2008-07-18 | 415 | 433 | 399 | 401 | 312,000 | 2,005 |
| 2008-07-17 | 402 | 417 | 399 | 414 | 281,000 | 2,070 |
| 2008-07-16 | 397 | 400 | 388 | 399 | 88,000 | 1,995 |
| 2008-07-15 | 400 | 402 | 392 | 402 | 60,000 | 2,010 |
| 2008-07-14 | 399 | 402 | 392 | 401 | 67,000 | 2,005 |
| 2008-07-11 | 397 | 398 | 395 | 397 | 37,000 | 1,985 |
| 2008-07-10 | 394 | 399 | 389 | 395 | 37,000 | 1,975 |
| 2008-07-09 | 398 | 409 | 396 | 399 | 99,000 | 1,995 |
| 2008-07-08 | 409 | 409 | 389 | 393 | 85,000 | 1,965 |
| 2008-07-07 | 399 | 409 | 394 | 409 | 82,000 | 2,045 |
| 2008-07-04 | 392 | 410 | 392 | 398 | 99,000 | 1,990 |
| 2008-07-03 | 383 | 394 | 369 | 392 | 114,000 | 1,960 |
| 2008-07-02 | 402 | 402 | 392 | 392 | 93,000 | 1,960 |
| 2008-07-01 | 393 | 408 | 392 | 397 | 136,000 | 1,985 |
| 2008-06-30 | 404 | 406 | 395 | 397 | 134,000 | 1,985 |
| 2008-06-27 | 395 | 410 | 393 | 406 | 139,000 | 2,030 |
| 2008-06-26 | 400 | 405 | 397 | 401 | 81,000 | 2,005 |
| 2008-06-25 | 405 | 406 | 392 | 403 | 171,000 | 2,015 |
| 2008-06-24 | 403 | 410 | 392 | 405 | 122,000 | 2,025 |
| 2008-06-23 | 391 | 413 | 391 | 402 | 231,000 | 2,010 |
| 2008-06-20 | 418 | 425 | 393 | 406 | 658,000 | 2,030 |
| 2008-06-19 | 371 | 435 | 371 | 427 | 1,621,000 | 2,135 |
| 2008-06-18 | 363 | 375 | 363 | 370 | 75,000 | 1,850 |
| 2008-06-17 | 364 | 370 | 360 | 368 | 100,000 | 1,840 |
| 2008-06-16 | 372 | 372 | 361 | 368 | 31,000 | 1,840 |
| 2008-06-13 | 369 | 378 | 366 | 368 | 124,000 | 1,840 |
| 2008-06-12 | 362 | 374 | 360 | 368 | 179,000 | 1,840 |
| 2008-06-11 | 357 | 370 | 356 | 364 | 122,000 | 1,820 |
| 2008-06-10 | 367 | 385 | 358 | 362 | 261,000 | 1,810 |
| 2008-06-09 | 340 | 364 | 336 | 364 | 193,000 | 1,820 |
| 2008-06-06 | 378 | 378 | 346 | 351 | 176,000 | 1,755 |
| 2008-06-05 | 387 | 395 | 361 | 368 | 322,000 | 1,840 |
| 2008-06-04 | 340 | 383 | 334 | 383 | 422,000 | 1,915 |
| 2008-06-03 | 333 | 337 | 331 | 335 | 89,000 | 1,675 |
| 2008-06-02 | 339 | 343 | 330 | 337 | 102,000 | 1,685 |
| 2008-05-30 | 342 | 342 | 334 | 337 | 99,000 | 1,685 |
| 2008-05-29 | 340 | 343 | 333 | 338 | 158,000 | 1,690 |
| 2008-05-28 | 340 | 350 | 321 | 328 | 298,000 | 1,640 |
| 2008-05-27 | 319 | 342 | 314 | 336 | 309,000 | 1,680 |
| 2008-05-26 | 302 | 317 | 300 | 316 | 158,000 | 1,580 |
| 2008-05-23 | 299 | 305 | 299 | 302 | 103,000 | 1,510 |
| 2008-05-22 | 289 | 296 | 287 | 294 | 36,000 | 1,470 |
| 2008-05-21 | 288 | 293 | 287 | 293 | 51,000 | 1,465 |
| 2008-05-20 | 293 | 296 | 291 | 293 | 18,000 | 1,465 |
| 2008-05-19 | 302 | 302 | 293 | 296 | 38,000 | 1,480 |
| 2008-05-16 | 287 | 305 | 283 | 297 | 118,000 | 1,485 |
| 2008-05-15 | 280 | 290 | 274 | 282 | 136,000 | 1,410 |
| 2008-05-14 | 270 | 279 | 269 | 277 | 62,000 | 1,385 |
| 2008-05-13 | 270 | 273 | 266 | 268 | 19,000 | 1,340 |
| 2008-05-12 | 267 | 271 | 267 | 269 | 12,000 | 1,345 |
| 2008-05-09 | 274 | 274 | 270 | 270 | 23,000 | 1,350 |
| 2008-05-08 | 271 | 275 | 270 | 273 | 32,000 | 1,365 |
| 2008-05-07 | 266 | 275 | 266 | 272 | 31,000 | 1,360 |
| 2008-05-02 | 267 | 270 | 261 | 265 | 33,000 | 1,325 |
| 2008-05-01 | 263 | 265 | 262 | 262 | 22,000 | 1,310 |
| 2008-04-30 | 270 | 272 | 261 | 263 | 36,000 | 1,315 |
| 2008-04-28 | 273 | 277 | 271 | 272 | 24,000 | 1,360 |
| 2008-04-25 | 277 | 277 | 272 | 272 | 24,000 | 1,360 |
| 2008-04-24 | 275 | 276 | 269 | 276 | 34,000 | 1,380 |
| 2008-04-23 | 280 | 280 | 274 | 274 | 37,000 | 1,370 |
| 2008-04-22 | 282 | 282 | 275 | 279 | 89,000 | 1,395 |
| 2008-04-21 | 269 | 280 | 269 | 277 | 120,000 | 1,385 |
| 2008-04-18 | 262 | 267 | 252 | 266 | 60,000 | 1,330 |
| 2008-04-17 | 268 | 269 | 263 | 266 | 23,000 | 1,330 |
| 2008-04-16 | 269 | 270 | 260 | 262 | 59,000 | 1,310 |
| 2008-04-15 | 262 | 270 | 253 | 265 | 47,000 | 1,325 |
| 2008-04-14 | 264 | 264 | 252 | 259 | 39,000 | 1,295 |
| 2008-04-11 | 266 | 270 | 263 | 265 | 49,000 | 1,325 |
| 2008-04-10 | 268 | 270 | 262 | 265 | 70,000 | 1,325 |
| 2008-04-09 | 260 | 273 | 258 | 265 | 153,000 | 1,325 |
| 2008-04-08 | 260 | 269 | 260 | 262 | 157,000 | 1,310 |
| 2008-04-07 | 245 | 267 | 245 | 260 | 207,000 | 1,300 |
| 2008-04-04 | 243 | 244 | 241 | 244 | 9,000 | 1,220 |
| 2008-04-03 | 247 | 247 | 242 | 244 | 19,000 | 1,220 |
| 2008-04-02 | 249 | 250 | 245 | 249 | 47,000 | 1,245 |
| 2008-04-01 | 236 | 250 | 236 | 244 | 73,000 | 1,220 |
| 2008-03-31 | 240 | 240 | 236 | 236 | 10,000 | 1,180 |
| 2008-03-28 | 234 | 239 | 234 | 239 | 48,000 | 1,195 |
| 2008-03-27 | 231 | 237 | 231 | 237 | 9,000 | 1,185 |
| 2008-03-26 | 240 | 240 | 231 | 234 | 17,000 | 1,170 |
| 2008-03-25 | 240 | 242 | 240 | 240 | 42,000 | 1,200 |
| 2008-03-24 | 236 | 240 | 235 | 236 | 34,000 | 1,180 |
| 2008-03-21 | 233 | 237 | 232 | 237 | 25,000 | 1,185 |
| 2008-03-19 | 234 | 234 | 226 | 231 | 25,000 | 1,155 |
| 2008-03-18 | 227 | 227 | 223 | 226 | 14,000 | 1,130 |
| 2008-03-17 | 222 | 223 | 220 | 222 | 39,000 | 1,110 |
| 2008-03-14 | 231 | 232 | 227 | 227 | 60,000 | 1,135 |
| 2008-03-13 | 234 | 234 | 231 | 231 | 33,000 | 1,155 |
| 2008-03-12 | 238 | 239 | 234 | 235 | 35,000 | 1,175 |
| 2008-03-11 | 233 | 235 | 230 | 230 | 78,000 | 1,150 |
| 2008-03-10 | 245 | 245 | 238 | 238 | 91,000 | 1,190 |
| 2008-03-07 | 247 | 247 | 241 | 244 | 76,000 | 1,220 |
| 2008-03-06 | 243 | 250 | 240 | 250 | 119,000 | 1,250 |
| 2008-03-05 | 240 | 243 | 240 | 242 | 12,000 | 1,210 |
| 2008-03-04 | 241 | 243 | 240 | 243 | 9,000 | 1,215 |
| 2008-03-03 | 243 | 244 | 241 | 242 | 15,000 | 1,210 |
| 2008-02-29 | 246 | 248 | 245 | 245 | 35,000 | 1,225 |
| 2008-02-28 | 247 | 252 | 247 | 250 | 18,000 | 1,250 |
| 2008-02-27 | 249 | 251 | 245 | 247 | 13,000 | 1,235 |
| 2008-02-26 | 255 | 255 | 247 | 247 | 23,000 | 1,235 |
| 2008-02-25 | 246 | 250 | 246 | 250 | 31,000 | 1,250 |
| 2008-02-22 | 248 | 248 | 247 | 247 | 3,000 | 1,235 |
| 2008-02-21 | 243 | 249 | 243 | 246 | 15,000 | 1,230 |
| 2008-02-20 | 250 | 250 | 245 | 245 | 30,000 | 1,225 |
| 2008-02-19 | 243 | 249 | 243 | 247 | 18,000 | 1,235 |
| 2008-02-18 | 241 | 243 | 241 | 242 | 19,000 | 1,210 |
| 2008-02-15 | 248 | 248 | 236 | 241 | 51,000 | 1,205 |
| 2008-02-14 | 243 | 248 | 243 | 247 | 17,000 | 1,235 |
| 2008-02-13 | 243 | 246 | 243 | 244 | 7,000 | 1,220 |
| 2008-02-12 | 245 | 245 | 242 | 242 | 13,000 | 1,210 |
| 2008-02-08 | 250 | 250 | 246 | 249 | 8,000 | 1,245 |
| 2008-02-07 | 247 | 251 | 243 | 251 | 32,000 | 1,255 |
| 2008-02-06 | 255 | 255 | 247 | 247 | 33,000 | 1,235 |
| 2008-02-05 | 253 | 256 | 253 | 253 | 13,000 | 1,265 |
| 2008-02-04 | 251 | 258 | 251 | 252 | 16,000 | 1,260 |
| 2008-02-01 | 253 | 255 | 250 | 250 | 25,000 | 1,250 |
| 2008-01-31 | 251 | 254 | 249 | 252 | 36,000 | 1,260 |
| 2008-01-30 | 248 | 249 | 247 | 248 | 15,000 | 1,240 |
| 2008-01-29 | 240 | 247 | 238 | 242 | 15,000 | 1,210 |
| 2008-01-28 | 245 | 247 | 237 | 237 | 21,000 | 1,185 |
| 2008-01-25 | 240 | 244 | 240 | 244 | 24,000 | 1,220 |
| 2008-01-24 | 240 | 240 | 234 | 236 | 11,000 | 1,180 |
| 2008-01-23 | 235 | 237 | 233 | 233 | 19,000 | 1,165 |
| 2008-01-22 | 232 | 236 | 230 | 230 | 32,000 | 1,150 |
| 2008-01-21 | 233 | 235 | 233 | 234 | 16,000 | 1,170 |
| 2008-01-18 | 238 | 239 | 233 | 237 | 28,000 | 1,185 |
| 2008-01-17 | 236 | 242 | 235 | 239 | 23,000 | 1,195 |
| 2008-01-16 | 234 | 243 | 233 | 237 | 48,000 | 1,185 |
| 2008-01-15 | 260 | 260 | 250 | 250 | 34,000 | 1,250 |
| 2008-01-11 | 259 | 261 | 259 | 259 | 15,000 | 1,295 |
| 2008-01-10 | 265 | 265 | 261 | 261 | 13,000 | 1,305 |
| 2008-01-09 | 259 | 265 | 259 | 262 | 39,000 | 1,310 |
| 2008-01-08 | 265 | 266 | 264 | 265 | 25,000 | 1,325 |
| 2008-01-07 | 266 | 266 | 265 | 266 | 13,000 | 1,330 |
| 2008-01-04 | 269 | 269 | 266 | 266 | 22,000 | 1,330 |
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
