4031 片倉コープアグリ(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 288 | 288 | 279 | 279 | 12,000 | 1,395 |
| 2009-12-29 | 288 | 288 | 285 | 286 | 11,000 | 1,430 |
| 2009-12-28 | 280 | 293 | 279 | 283 | 23,000 | 1,415 |
| 2009-12-25 | 283 | 283 | 278 | 278 | 14,000 | 1,390 |
| 2009-12-24 | 272 | 281 | 269 | 279 | 15,000 | 1,395 |
| 2009-12-22 | 275 | 275 | 271 | 272 | 12,000 | 1,360 |
| 2009-12-21 | 275 | 275 | 271 | 271 | 12,000 | 1,355 |
| 2009-12-18 | 274 | 274 | 273 | 274 | 10,000 | 1,370 |
| 2009-12-17 | 275 | 275 | 270 | 273 | 8,000 | 1,365 |
| 2009-12-16 | 274 | 274 | 270 | 270 | 10,000 | 1,350 |
| 2009-12-15 | 270 | 271 | 270 | 271 | 5,000 | 1,355 |
| 2009-12-14 | 271 | 271 | 269 | 270 | 8,000 | 1,350 |
| 2009-12-11 | 269 | 270 | 266 | 267 | 15,000 | 1,335 |
| 2009-12-10 | 268 | 270 | 266 | 266 | 3,000 | 1,330 |
| 2009-12-09 | 268 | 268 | 263 | 264 | 3,000 | 1,320 |
| 2009-12-08 | 270 | 271 | 268 | 268 | 12,000 | 1,340 |
| 2009-12-07 | 271 | 271 | 268 | 269 | 28,000 | 1,345 |
| 2009-12-04 | 260 | 260 | 256 | 256 | 16,000 | 1,280 |
| 2009-12-03 | 258 | 262 | 258 | 259 | 16,000 | 1,295 |
| 2009-12-02 | 251 | 257 | 251 | 257 | 13,000 | 1,285 |
| 2009-12-01 | 251 | 254 | 246 | 254 | 22,000 | 1,270 |
| 2009-11-30 | 247 | 260 | 247 | 260 | 13,000 | 1,300 |
| 2009-11-27 | 255 | 255 | 246 | 247 | 19,000 | 1,235 |
| 2009-11-26 | 255 | 260 | 255 | 255 | 7,000 | 1,275 |
| 2009-11-25 | 266 | 266 | 259 | 260 | 13,000 | 1,300 |
| 2009-11-24 | 261 | 261 | 255 | 256 | 12,000 | 1,280 |
| 2009-11-20 | 262 | 263 | 259 | 259 | 7,000 | 1,295 |
| 2009-11-19 | 267 | 267 | 262 | 262 | 7,000 | 1,310 |
| 2009-11-18 | 267 | 270 | 260 | 269 | 5,000 | 1,345 |
| 2009-11-17 | 271 | 272 | 266 | 266 | 12,000 | 1,330 |
| 2009-11-16 | 278 | 278 | 275 | 278 | 8,000 | 1,390 |
| 2009-11-13 | 276 | 277 | 276 | 277 | 4,000 | 1,385 |
| 2009-11-12 | 278 | 278 | 275 | 275 | 11,000 | 1,375 |
| 2009-11-11 | 280 | 280 | 278 | 279 | 5,000 | 1,395 |
| 2009-11-10 | 276 | 278 | 275 | 276 | 9,000 | 1,380 |
| 2009-11-09 | 283 | 283 | 275 | 275 | 11,000 | 1,375 |
| 2009-11-06 | 283 | 283 | 277 | 278 | 17,000 | 1,390 |
| 2009-11-05 | 284 | 284 | 278 | 279 | 12,000 | 1,395 |
| 2009-11-04 | 282 | 282 | 277 | 279 | 24,000 | 1,395 |
| 2009-11-02 | 287 | 287 | 280 | 281 | 16,000 | 1,405 |
| 2009-10-30 | 288 | 288 | 280 | 282 | 25,000 | 1,410 |
| 2009-10-29 | 284 | 285 | 281 | 284 | 24,000 | 1,420 |
| 2009-10-28 | 285 | 289 | 284 | 284 | 19,000 | 1,420 |
| 2009-10-27 | 291 | 291 | 286 | 287 | 32,000 | 1,435 |
| 2009-10-26 | 295 | 296 | 295 | 296 | 7,000 | 1,480 |
| 2009-10-23 | 299 | 300 | 294 | 297 | 23,000 | 1,485 |
| 2009-10-22 | 295 | 295 | 291 | 294 | 11,000 | 1,470 |
| 2009-10-21 | 287 | 296 | 286 | 296 | 37,000 | 1,480 |
| 2009-10-20 | 298 | 298 | 286 | 287 | 37,000 | 1,435 |
| 2009-10-19 | 297 | 298 | 294 | 297 | 13,000 | 1,485 |
| 2009-10-16 | 297 | 297 | 296 | 296 | 6,000 | 1,480 |
| 2009-10-15 | 302 | 302 | 296 | 297 | 20,000 | 1,485 |
| 2009-10-14 | 303 | 303 | 301 | 302 | 11,000 | 1,510 |
| 2009-10-13 | 306 | 306 | 302 | 304 | 14,000 | 1,520 |
| 2009-10-09 | 301 | 308 | 301 | 306 | 10,000 | 1,530 |
| 2009-10-08 | 300 | 300 | 300 | 300 | 3,000 | 1,500 |
| 2009-10-07 | 300 | 307 | 298 | 305 | 13,000 | 1,525 |
| 2009-10-06 | 310 | 310 | 295 | 297 | 21,000 | 1,485 |
| 2009-10-05 | 313 | 313 | 311 | 311 | 5,000 | 1,555 |
| 2009-10-02 | 319 | 319 | 307 | 312 | 23,000 | 1,560 |
| 2009-10-01 | 320 | 321 | 319 | 319 | 8,000 | 1,595 |
| 2009-09-30 | 322 | 322 | 320 | 320 | 5,000 | 1,600 |
| 2009-09-29 | 332 | 332 | 321 | 322 | 17,000 | 1,610 |
| 2009-09-28 | 330 | 332 | 328 | 331 | 14,000 | 1,655 |
| 2009-09-25 | 316 | 332 | 316 | 330 | 12,000 | 1,650 |
| 2009-09-24 | 336 | 336 | 332 | 336 | 15,000 | 1,680 |
| 2009-09-18 | 331 | 332 | 330 | 331 | 9,000 | 1,655 |
| 2009-09-17 | 330 | 334 | 330 | 330 | 18,000 | 1,650 |
| 2009-09-16 | 336 | 336 | 331 | 332 | 9,000 | 1,660 |
| 2009-09-15 | 332 | 333 | 332 | 332 | 8,000 | 1,660 |
| 2009-09-14 | 332 | 338 | 332 | 336 | 17,000 | 1,680 |
| 2009-09-11 | 338 | 339 | 334 | 339 | 23,000 | 1,695 |
| 2009-09-10 | 333 | 336 | 333 | 336 | 3,000 | 1,680 |
| 2009-09-09 | 334 | 337 | 334 | 336 | 10,000 | 1,680 |
| 2009-09-08 | 334 | 336 | 334 | 335 | 8,000 | 1,675 |
| 2009-09-07 | 333 | 334 | 333 | 334 | 7,000 | 1,670 |
| 2009-09-04 | 331 | 333 | 331 | 333 | 3,000 | 1,665 |
| 2009-09-03 | 330 | 334 | 330 | 331 | 11,000 | 1,655 |
| 2009-09-02 | 330 | 332 | 328 | 328 | 15,000 | 1,640 |
| 2009-09-01 | 338 | 339 | 336 | 336 | 21,000 | 1,680 |
| 2009-08-31 | 334 | 339 | 334 | 334 | 6,000 | 1,670 |
| 2009-08-28 | 334 | 334 | 333 | 334 | 8,000 | 1,670 |
| 2009-08-27 | 335 | 335 | 334 | 335 | 6,000 | 1,675 |
| 2009-08-26 | 338 | 339 | 337 | 337 | 4,000 | 1,685 |
| 2009-08-25 | 340 | 340 | 339 | 340 | 11,000 | 1,700 |
| 2009-08-24 | 333 | 339 | 333 | 339 | 17,000 | 1,695 |
| 2009-08-21 | 331 | 333 | 328 | 333 | 12,000 | 1,665 |
| 2009-08-20 | 330 | 333 | 330 | 330 | 24,000 | 1,650 |
| 2009-08-19 | 336 | 336 | 333 | 335 | 8,000 | 1,675 |
| 2009-08-18 | 336 | 336 | 334 | 336 | 7,000 | 1,680 |
| 2009-08-17 | 345 | 345 | 332 | 336 | 28,000 | 1,680 |
| 2009-08-14 | 342 | 344 | 340 | 340 | 14,000 | 1,700 |
| 2009-08-13 | 340 | 340 | 337 | 337 | 4,000 | 1,685 |
| 2009-08-12 | 342 | 343 | 340 | 340 | 5,000 | 1,700 |
| 2009-08-11 | 343 | 343 | 341 | 341 | 11,000 | 1,705 |
| 2009-08-10 | 343 | 343 | 336 | 336 | 14,000 | 1,680 |
| 2009-08-07 | 334 | 335 | 334 | 335 | 4,000 | 1,675 |
| 2009-08-06 | 336 | 336 | 333 | 334 | 6,000 | 1,670 |
| 2009-08-05 | 338 | 338 | 333 | 333 | 12,000 | 1,665 |
| 2009-08-04 | 334 | 338 | 333 | 336 | 16,000 | 1,680 |
| 2009-08-03 | 335 | 336 | 334 | 335 | 53,000 | 1,675 |
| 2009-07-31 | 348 | 348 | 343 | 348 | 11,000 | 1,740 |
| 2009-07-30 | 345 | 348 | 340 | 348 | 30,000 | 1,740 |
| 2009-07-29 | 345 | 345 | 341 | 341 | 10,000 | 1,705 |
| 2009-07-28 | 339 | 339 | 339 | 339 | 9,000 | 1,695 |
| 2009-07-27 | 340 | 341 | 336 | 338 | 18,000 | 1,690 |
| 2009-07-24 | 345 | 345 | 339 | 340 | 33,000 | 1,700 |
| 2009-07-23 | 332 | 341 | 332 | 339 | 41,000 | 1,695 |
| 2009-07-22 | 327 | 340 | 327 | 337 | 24,000 | 1,685 |
| 2009-07-21 | 329 | 332 | 327 | 327 | 24,000 | 1,635 |
| 2009-07-17 | 328 | 328 | 324 | 326 | 11,000 | 1,630 |
| 2009-07-16 | 324 | 332 | 324 | 324 | 20,000 | 1,620 |
| 2009-07-15 | 321 | 326 | 321 | 326 | 11,000 | 1,630 |
| 2009-07-14 | 323 | 325 | 320 | 325 | 22,000 | 1,625 |
| 2009-07-13 | 335 | 335 | 322 | 323 | 11,000 | 1,615 |
| 2009-07-10 | 329 | 333 | 329 | 331 | 22,000 | 1,655 |
| 2009-07-09 | 333 | 333 | 325 | 329 | 31,000 | 1,645 |
| 2009-07-08 | 338 | 339 | 335 | 335 | 19,000 | 1,675 |
| 2009-07-07 | 344 | 344 | 338 | 338 | 15,000 | 1,690 |
| 2009-07-06 | 349 | 349 | 341 | 342 | 18,000 | 1,710 |
| 2009-07-03 | 341 | 345 | 337 | 345 | 40,000 | 1,725 |
| 2009-07-02 | 351 | 351 | 346 | 346 | 23,000 | 1,730 |
| 2009-07-01 | 340 | 356 | 340 | 348 | 118,000 | 1,740 |
| 2009-06-30 | 342 | 342 | 340 | 342 | 12,000 | 1,710 |
| 2009-06-29 | 343 | 350 | 341 | 342 | 27,000 | 1,710 |
| 2009-06-26 | 342 | 345 | 339 | 344 | 49,000 | 1,720 |
| 2009-06-25 | 335 | 336 | 330 | 335 | 36,000 | 1,675 |
| 2009-06-24 | 330 | 330 | 326 | 327 | 16,000 | 1,635 |
| 2009-06-23 | 335 | 335 | 325 | 328 | 29,000 | 1,640 |
| 2009-06-22 | 332 | 336 | 331 | 334 | 12,000 | 1,670 |
| 2009-06-19 | 340 | 340 | 333 | 334 | 35,000 | 1,670 |
| 2009-06-18 | 333 | 338 | 331 | 335 | 68,000 | 1,675 |
| 2009-06-17 | 329 | 330 | 327 | 330 | 22,000 | 1,650 |
| 2009-06-16 | 327 | 330 | 324 | 324 | 25,000 | 1,620 |
| 2009-06-15 | 332 | 332 | 327 | 330 | 19,000 | 1,650 |
| 2009-06-12 | 329 | 332 | 329 | 331 | 26,000 | 1,655 |
| 2009-06-11 | 336 | 336 | 328 | 328 | 14,000 | 1,640 |
| 2009-06-10 | 327 | 336 | 327 | 336 | 10,000 | 1,680 |
| 2009-06-09 | 335 | 335 | 330 | 330 | 14,000 | 1,650 |
| 2009-06-08 | 335 | 339 | 334 | 338 | 30,000 | 1,690 |
| 2009-06-05 | 336 | 339 | 333 | 333 | 23,000 | 1,665 |
| 2009-06-04 | 325 | 336 | 325 | 333 | 40,000 | 1,665 |
| 2009-06-03 | 323 | 328 | 322 | 325 | 17,000 | 1,625 |
| 2009-06-02 | 329 | 329 | 323 | 323 | 28,000 | 1,615 |
| 2009-06-01 | 329 | 329 | 322 | 325 | 22,000 | 1,625 |
| 2009-05-29 | 320 | 328 | 318 | 328 | 62,000 | 1,640 |
| 2009-05-28 | 319 | 321 | 319 | 321 | 10,000 | 1,605 |
| 2009-05-27 | 322 | 323 | 320 | 320 | 8,000 | 1,600 |
| 2009-05-26 | 320 | 321 | 318 | 320 | 12,000 | 1,600 |
| 2009-05-25 | 323 | 323 | 317 | 320 | 17,000 | 1,600 |
| 2009-05-22 | 318 | 323 | 318 | 322 | 7,000 | 1,610 |
| 2009-05-21 | 323 | 323 | 320 | 322 | 10,000 | 1,610 |
| 2009-05-20 | 320 | 324 | 320 | 323 | 6,000 | 1,615 |
| 2009-05-19 | 326 | 326 | 323 | 324 | 17,000 | 1,620 |
| 2009-05-18 | 316 | 322 | 315 | 320 | 18,000 | 1,600 |
| 2009-05-15 | 321 | 327 | 321 | 325 | 21,000 | 1,625 |
| 2009-05-14 | 320 | 320 | 318 | 320 | 10,000 | 1,600 |
| 2009-05-13 | 321 | 323 | 320 | 321 | 12,000 | 1,605 |
| 2009-05-12 | 317 | 319 | 315 | 319 | 24,000 | 1,595 |
| 2009-05-11 | 312 | 318 | 312 | 318 | 29,000 | 1,590 |
| 2009-05-08 | 314 | 315 | 314 | 315 | 4,000 | 1,575 |
| 2009-05-07 | 316 | 317 | 315 | 315 | 10,000 | 1,575 |
| 2009-05-01 | 315 | 316 | 313 | 313 | 8,000 | 1,565 |
| 2009-04-30 | 316 | 319 | 313 | 314 | 11,000 | 1,570 |
| 2009-04-28 | 312 | 315 | 312 | 314 | 18,000 | 1,570 |
| 2009-04-27 | 317 | 319 | 315 | 316 | 10,000 | 1,580 |
| 2009-04-24 | 321 | 321 | 314 | 314 | 15,000 | 1,570 |
| 2009-04-23 | 315 | 319 | 314 | 319 | 12,000 | 1,595 |
| 2009-04-22 | 316 | 317 | 313 | 314 | 12,000 | 1,570 |
| 2009-04-21 | 323 | 325 | 316 | 321 | 33,000 | 1,605 |
| 2009-04-20 | 327 | 327 | 322 | 326 | 13,000 | 1,630 |
| 2009-04-17 | 322 | 325 | 322 | 324 | 7,000 | 1,620 |
| 2009-04-16 | 321 | 323 | 320 | 322 | 19,000 | 1,610 |
| 2009-04-15 | 312 | 318 | 312 | 318 | 14,000 | 1,590 |
| 2009-04-14 | 314 | 316 | 312 | 316 | 14,000 | 1,580 |
| 2009-04-13 | 313 | 323 | 311 | 316 | 20,000 | 1,580 |
| 2009-04-10 | 313 | 315 | 313 | 314 | 7,000 | 1,570 |
| 2009-04-09 | 308 | 311 | 308 | 311 | 11,000 | 1,555 |
| 2009-04-08 | 311 | 315 | 311 | 313 | 13,000 | 1,565 |
| 2009-04-07 | 313 | 316 | 310 | 316 | 18,000 | 1,580 |
| 2009-04-06 | 312 | 315 | 312 | 313 | 14,000 | 1,565 |
| 2009-04-03 | 319 | 319 | 315 | 316 | 15,000 | 1,580 |
| 2009-04-02 | 316 | 320 | 316 | 320 | 8,000 | 1,600 |
| 2009-04-01 | 316 | 316 | 313 | 314 | 19,000 | 1,570 |
| 2009-03-31 | 316 | 321 | 315 | 318 | 25,000 | 1,590 |
| 2009-03-30 | 323 | 325 | 317 | 323 | 28,000 | 1,615 |
| 2009-03-27 | 328 | 331 | 318 | 323 | 27,000 | 1,615 |
| 2009-03-26 | 340 | 340 | 328 | 335 | 16,000 | 1,675 |
| 2009-03-25 | 333 | 340 | 330 | 340 | 32,000 | 1,700 |
| 2009-03-24 | 334 | 334 | 329 | 334 | 27,000 | 1,670 |
| 2009-03-23 | 325 | 330 | 325 | 330 | 30,000 | 1,650 |
| 2009-03-19 | 318 | 318 | 316 | 317 | 4,000 | 1,585 |
| 2009-03-18 | 316 | 317 | 313 | 314 | 29,000 | 1,570 |
| 2009-03-17 | 329 | 330 | 318 | 318 | 28,000 | 1,590 |
| 2009-03-16 | 314 | 326 | 314 | 326 | 14,000 | 1,630 |
| 2009-03-13 | 317 | 317 | 312 | 317 | 29,000 | 1,585 |
| 2009-03-12 | 310 | 312 | 310 | 312 | 7,000 | 1,560 |
| 2009-03-11 | 322 | 322 | 315 | 315 | 5,000 | 1,575 |
| 2009-03-10 | 314 | 315 | 313 | 313 | 11,000 | 1,565 |
| 2009-03-09 | 323 | 323 | 320 | 320 | 7,000 | 1,600 |
| 2009-03-06 | 329 | 330 | 321 | 325 | 25,000 | 1,625 |
| 2009-03-05 | 330 | 333 | 328 | 332 | 19,000 | 1,660 |
| 2009-03-04 | 322 | 328 | 322 | 327 | 15,000 | 1,635 |
| 2009-03-03 | 323 | 323 | 315 | 323 | 20,000 | 1,615 |
| 2009-03-02 | 325 | 329 | 324 | 324 | 7,000 | 1,620 |
| 2009-02-27 | 324 | 327 | 323 | 327 | 9,000 | 1,635 |
| 2009-02-26 | 330 | 330 | 323 | 329 | 9,000 | 1,645 |
| 2009-02-25 | 336 | 336 | 324 | 326 | 15,000 | 1,630 |
| 2009-02-24 | 317 | 326 | 315 | 321 | 25,000 | 1,605 |
| 2009-02-23 | 328 | 330 | 320 | 326 | 28,000 | 1,630 |
| 2009-02-20 | 331 | 332 | 328 | 330 | 19,000 | 1,650 |
| 2009-02-19 | 337 | 337 | 329 | 331 | 8,000 | 1,655 |
| 2009-02-18 | 329 | 333 | 328 | 333 | 12,000 | 1,665 |
| 2009-02-17 | 334 | 335 | 329 | 330 | 15,000 | 1,650 |
| 2009-02-16 | 335 | 338 | 330 | 334 | 20,000 | 1,670 |
| 2009-02-13 | 336 | 338 | 335 | 335 | 25,000 | 1,675 |
| 2009-02-12 | 329 | 332 | 326 | 332 | 24,000 | 1,660 |
| 2009-02-10 | 331 | 336 | 331 | 331 | 28,000 | 1,655 |
| 2009-02-09 | 327 | 328 | 324 | 326 | 18,000 | 1,630 |
| 2009-02-06 | 329 | 329 | 318 | 320 | 28,000 | 1,600 |
| 2009-02-05 | 330 | 333 | 328 | 332 | 14,000 | 1,660 |
| 2009-02-04 | 331 | 333 | 330 | 333 | 13,000 | 1,665 |
| 2009-02-03 | 325 | 334 | 325 | 331 | 20,000 | 1,655 |
| 2009-02-02 | 332 | 332 | 325 | 329 | 27,000 | 1,645 |
| 2009-01-30 | 335 | 337 | 334 | 337 | 48,000 | 1,685 |
| 2009-01-29 | 336 | 340 | 336 | 340 | 30,000 | 1,700 |
| 2009-01-28 | 327 | 333 | 326 | 331 | 39,000 | 1,655 |
| 2009-01-27 | 318 | 327 | 318 | 326 | 24,000 | 1,630 |
| 2009-01-26 | 311 | 317 | 311 | 314 | 12,000 | 1,570 |
| 2009-01-23 | 316 | 316 | 314 | 314 | 13,000 | 1,570 |
| 2009-01-22 | 318 | 318 | 315 | 317 | 12,000 | 1,585 |
| 2009-01-21 | 311 | 318 | 311 | 314 | 18,000 | 1,570 |
| 2009-01-20 | 329 | 329 | 315 | 316 | 30,000 | 1,580 |
| 2009-01-19 | 330 | 330 | 325 | 326 | 29,000 | 1,630 |
| 2009-01-16 | 315 | 323 | 311 | 320 | 29,000 | 1,600 |
| 2009-01-15 | 310 | 315 | 310 | 315 | 19,000 | 1,575 |
| 2009-01-14 | 315 | 316 | 314 | 316 | 16,000 | 1,580 |
| 2009-01-13 | 323 | 323 | 318 | 318 | 23,000 | 1,590 |
| 2009-01-09 | 336 | 341 | 328 | 330 | 45,000 | 1,650 |
| 2009-01-08 | 338 | 340 | 332 | 332 | 54,000 | 1,660 |
| 2009-01-07 | 360 | 360 | 349 | 349 | 51,000 | 1,745 |
| 2009-01-06 | 341 | 360 | 338 | 357 | 84,000 | 1,785 |
| 2009-01-05 | 342 | 343 | 340 | 340 | 9,000 | 1,700 |
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
