4031 片倉コープアグリ(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 248 | 250 | 247 | 249 | 10,000 | 1,245 |
| 2010-12-29 | 249 | 250 | 248 | 248 | 14,000 | 1,240 |
| 2010-12-28 | 245 | 245 | 245 | 245 | 2,000 | 1,225 |
| 2010-12-27 | 249 | 250 | 245 | 245 | 27,000 | 1,225 |
| 2010-12-24 | 259 | 259 | 251 | 252 | 36,000 | 1,260 |
| 2010-12-22 | 261 | 261 | 259 | 259 | 9,000 | 1,295 |
| 2010-12-21 | 261 | 263 | 260 | 260 | 8,000 | 1,300 |
| 2010-12-20 | 264 | 264 | 260 | 260 | 8,000 | 1,300 |
| 2010-12-17 | 265 | 265 | 259 | 259 | 10,000 | 1,295 |
| 2010-12-16 | 265 | 266 | 262 | 262 | 6,000 | 1,310 |
| 2010-12-15 | 264 | 264 | 262 | 262 | 19,000 | 1,310 |
| 2010-12-14 | 268 | 268 | 257 | 267 | 14,000 | 1,335 |
| 2010-12-13 | 251 | 267 | 251 | 265 | 28,000 | 1,325 |
| 2010-12-10 | 263 | 265 | 255 | 255 | 32,000 | 1,275 |
| 2010-12-09 | 263 | 269 | 263 | 269 | 27,000 | 1,345 |
| 2010-12-08 | 265 | 265 | 263 | 263 | 9,000 | 1,315 |
| 2010-12-07 | 269 | 269 | 266 | 267 | 9,000 | 1,335 |
| 2010-12-06 | 271 | 272 | 262 | 266 | 47,000 | 1,330 |
| 2010-12-03 | 249 | 260 | 249 | 257 | 19,000 | 1,285 |
| 2010-12-02 | 244 | 247 | 244 | 247 | 12,000 | 1,235 |
| 2010-12-01 | 242 | 242 | 238 | 239 | 3,000 | 1,195 |
| 2010-11-30 | 245 | 247 | 245 | 246 | 8,000 | 1,230 |
| 2010-11-26 | 242 | 245 | 242 | 245 | 5,000 | 1,225 |
| 2010-11-25 | 243 | 246 | 238 | 242 | 17,000 | 1,210 |
| 2010-11-24 | 233 | 235 | 227 | 235 | 10,000 | 1,175 |
| 2010-11-22 | 234 | 236 | 234 | 234 | 5,000 | 1,170 |
| 2010-11-19 | 233 | 235 | 231 | 233 | 9,000 | 1,165 |
| 2010-11-18 | 228 | 233 | 228 | 233 | 9,000 | 1,165 |
| 2010-11-17 | 229 | 229 | 228 | 228 | 5,000 | 1,140 |
| 2010-11-16 | 232 | 232 | 231 | 231 | 2,000 | 1,155 |
| 2010-11-15 | 237 | 237 | 233 | 233 | 2,000 | 1,165 |
| 2010-11-12 | 235 | 236 | 235 | 236 | 4,000 | 1,180 |
| 2010-11-11 | 231 | 234 | 231 | 234 | 14,000 | 1,170 |
| 2010-11-10 | 232 | 237 | 232 | 234 | 13,000 | 1,170 |
| 2010-11-09 | 235 | 235 | 235 | 235 | 3,000 | 1,175 |
| 2010-11-08 | 235 | 235 | 235 | 235 | 5,000 | 1,175 |
| 2010-11-05 | 236 | 239 | 236 | 239 | 8,000 | 1,195 |
| 2010-11-04 | 231 | 233 | 227 | 228 | 12,000 | 1,140 |
| 2010-11-02 | 223 | 224 | 223 | 223 | 15,000 | 1,115 |
| 2010-11-01 | 236 | 236 | 222 | 223 | 39,000 | 1,115 |
| 2010-10-29 | 254 | 259 | 238 | 238 | 24,000 | 1,190 |
| 2010-10-28 | 262 | 262 | 258 | 259 | 10,000 | 1,295 |
| 2010-10-27 | 265 | 266 | 265 | 266 | 6,000 | 1,330 |
| 2010-10-26 | 264 | 264 | 263 | 264 | 5,000 | 1,320 |
| 2010-10-25 | 263 | 264 | 262 | 264 | 12,000 | 1,320 |
| 2010-10-22 | 261 | 261 | 258 | 259 | 9,000 | 1,295 |
| 2010-10-21 | 264 | 264 | 260 | 260 | 3,000 | 1,300 |
| 2010-10-20 | 259 | 263 | 255 | 260 | 10,000 | 1,300 |
| 2010-10-19 | 260 | 263 | 257 | 258 | 18,000 | 1,290 |
| 2010-10-18 | 253 | 254 | 251 | 253 | 11,000 | 1,265 |
| 2010-10-15 | 263 | 263 | 252 | 253 | 23,000 | 1,265 |
| 2010-10-14 | 262 | 266 | 262 | 266 | 6,000 | 1,330 |
| 2010-10-13 | 262 | 270 | 254 | 270 | 8,000 | 1,350 |
| 2010-10-12 | 271 | 272 | 270 | 270 | 7,000 | 1,350 |
| 2010-10-08 | 273 | 274 | 270 | 273 | 14,000 | 1,365 |
| 2010-10-07 | 269 | 269 | 267 | 267 | 3,000 | 1,335 |
| 2010-10-06 | 268 | 268 | 268 | 268 | 2,000 | 1,340 |
| 2010-10-05 | 260 | 268 | 260 | 268 | 2,000 | 1,340 |
| 2010-10-04 | 271 | 271 | 266 | 266 | 11,000 | 1,330 |
| 2010-10-01 | 271 | 271 | 271 | 271 | 1,000 | 1,355 |
| 2010-09-30 | 275 | 275 | 271 | 271 | 5,000 | 1,355 |
| 2010-09-29 | 267 | 278 | 265 | 272 | 13,000 | 1,360 |
| 2010-09-28 | 267 | 268 | 266 | 266 | 5,000 | 1,330 |
| 2010-09-27 | 270 | 270 | 265 | 270 | 6,000 | 1,350 |
| 2010-09-24 | 270 | 270 | 266 | 266 | 11,000 | 1,330 |
| 2010-09-22 | 267 | 267 | 267 | 267 | 1,000 | 1,335 |
| 2010-09-21 | 266 | 266 | 265 | 265 | 2,000 | 1,325 |
| 2010-09-17 | 267 | 267 | 265 | 265 | 6,000 | 1,325 |
| 2010-09-16 | 268 | 268 | 264 | 264 | 2,000 | 1,320 |
| 2010-09-15 | 265 | 270 | 265 | 267 | 6,000 | 1,335 |
| 2010-09-14 | 267 | 270 | 267 | 270 | 6,000 | 1,350 |
| 2010-09-13 | 269 | 269 | 267 | 267 | 4,000 | 1,335 |
| 2010-09-10 | 268 | 268 | 268 | 268 | 19,000 | 1,340 |
| 2010-09-09 | 266 | 268 | 263 | 263 | 7,000 | 1,315 |
| 2010-09-08 | 264 | 266 | 264 | 266 | 2,000 | 1,330 |
| 2010-09-06 | 263 | 268 | 263 | 268 | 12,000 | 1,340 |
| 2010-09-03 | 264 | 264 | 264 | 264 | 1,000 | 1,320 |
| 2010-09-02 | 262 | 263 | 260 | 260 | 6,000 | 1,300 |
| 2010-09-01 | 262 | 262 | 262 | 262 | 4,000 | 1,310 |
| 2010-08-31 | 263 | 264 | 262 | 262 | 5,000 | 1,310 |
| 2010-08-30 | 267 | 267 | 265 | 266 | 7,000 | 1,330 |
| 2010-08-27 | 264 | 264 | 262 | 262 | 18,000 | 1,310 |
| 2010-08-26 | 265 | 265 | 264 | 265 | 3,000 | 1,325 |
| 2010-08-25 | 261 | 261 | 257 | 260 | 13,000 | 1,300 |
| 2010-08-24 | 264 | 264 | 260 | 261 | 11,000 | 1,305 |
| 2010-08-23 | 262 | 264 | 262 | 263 | 3,000 | 1,315 |
| 2010-08-20 | 262 | 262 | 261 | 261 | 7,000 | 1,305 |
| 2010-08-19 | 262 | 262 | 262 | 262 | 1,000 | 1,310 |
| 2010-08-18 | 268 | 268 | 265 | 266 | 5,000 | 1,330 |
| 2010-08-17 | 265 | 265 | 265 | 265 | 13,000 | 1,325 |
| 2010-08-16 | 261 | 261 | 261 | 261 | 2,000 | 1,305 |
| 2010-08-13 | 266 | 270 | 266 | 268 | 11,000 | 1,340 |
| 2010-08-12 | 267 | 273 | 266 | 273 | 6,000 | 1,365 |
| 2010-08-11 | 266 | 267 | 266 | 267 | 3,000 | 1,335 |
| 2010-08-10 | 266 | 266 | 266 | 266 | 2,000 | 1,330 |
| 2010-08-09 | 263 | 263 | 263 | 263 | 1,000 | 1,315 |
| 2010-08-06 | 267 | 268 | 267 | 268 | 5,000 | 1,340 |
| 2010-08-05 | 263 | 265 | 263 | 265 | 3,000 | 1,325 |
| 2010-08-04 | 266 | 267 | 265 | 266 | 13,000 | 1,330 |
| 2010-08-03 | 266 | 266 | 263 | 263 | 3,000 | 1,315 |
| 2010-08-02 | 260 | 260 | 260 | 260 | 2,000 | 1,300 |
| 2010-07-30 | 263 | 263 | 261 | 262 | 8,000 | 1,310 |
| 2010-07-29 | 264 | 266 | 263 | 263 | 6,000 | 1,315 |
| 2010-07-28 | 267 | 267 | 264 | 264 | 2,000 | 1,320 |
| 2010-07-27 | 264 | 269 | 264 | 267 | 5,000 | 1,335 |
| 2010-07-26 | 265 | 265 | 265 | 265 | 2,000 | 1,325 |
| 2010-07-23 | 260 | 263 | 260 | 263 | 16,000 | 1,315 |
| 2010-07-22 | 252 | 254 | 252 | 252 | 7,000 | 1,260 |
| 2010-07-21 | 256 | 256 | 251 | 251 | 10,000 | 1,255 |
| 2010-07-20 | 258 | 258 | 255 | 258 | 8,000 | 1,290 |
| 2010-07-16 | 260 | 260 | 260 | 260 | 4,000 | 1,300 |
| 2010-07-15 | 262 | 263 | 262 | 263 | 8,000 | 1,315 |
| 2010-07-14 | 265 | 265 | 265 | 265 | 2,000 | 1,325 |
| 2010-07-13 | 265 | 269 | 264 | 264 | 7,000 | 1,320 |
| 2010-07-12 | 269 | 269 | 269 | 269 | 2,000 | 1,345 |
| 2010-07-09 | 265 | 267 | 265 | 267 | 4,000 | 1,335 |
| 2010-07-07 | 262 | 265 | 262 | 265 | 5,000 | 1,325 |
| 2010-07-06 | 259 | 260 | 259 | 260 | 7,000 | 1,300 |
| 2010-07-05 | 263 | 263 | 260 | 260 | 9,000 | 1,300 |
| 2010-07-02 | 270 | 271 | 270 | 270 | 9,000 | 1,350 |
| 2010-07-01 | 265 | 269 | 265 | 268 | 4,000 | 1,340 |
| 2010-06-30 | 275 | 275 | 266 | 270 | 26,000 | 1,350 |
| 2010-06-29 | 264 | 270 | 264 | 267 | 7,000 | 1,335 |
| 2010-06-28 | 268 | 268 | 268 | 268 | 1,000 | 1,340 |
| 2010-06-25 | 271 | 271 | 265 | 266 | 13,000 | 1,330 |
| 2010-06-24 | 271 | 271 | 270 | 270 | 6,000 | 1,350 |
| 2010-06-23 | 268 | 268 | 266 | 268 | 4,000 | 1,340 |
| 2010-06-22 | 266 | 268 | 265 | 268 | 9,000 | 1,340 |
| 2010-06-21 | 261 | 265 | 261 | 265 | 6,000 | 1,325 |
| 2010-06-18 | 264 | 264 | 261 | 261 | 5,000 | 1,305 |
| 2010-06-17 | 263 | 263 | 259 | 259 | 14,000 | 1,295 |
| 2010-06-16 | 261 | 263 | 261 | 263 | 4,000 | 1,315 |
| 2010-06-15 | 263 | 263 | 260 | 260 | 5,000 | 1,300 |
| 2010-06-14 | 263 | 264 | 263 | 263 | 6,000 | 1,315 |
| 2010-06-11 | 261 | 262 | 258 | 258 | 22,000 | 1,290 |
| 2010-06-10 | 256 | 258 | 256 | 256 | 6,000 | 1,280 |
| 2010-06-09 | 259 | 259 | 256 | 257 | 9,000 | 1,285 |
| 2010-06-08 | 256 | 259 | 255 | 257 | 8,000 | 1,285 |
| 2010-06-07 | 260 | 260 | 260 | 260 | 9,000 | 1,300 |
| 2010-06-04 | 264 | 264 | 262 | 262 | 10,000 | 1,310 |
| 2010-06-03 | 263 | 264 | 262 | 264 | 11,000 | 1,320 |
| 2010-06-02 | 267 | 267 | 262 | 264 | 8,000 | 1,320 |
| 2010-06-01 | 268 | 268 | 265 | 267 | 6,000 | 1,335 |
| 2010-05-31 | 274 | 274 | 266 | 270 | 13,000 | 1,350 |
| 2010-05-28 | 276 | 280 | 274 | 274 | 6,000 | 1,370 |
| 2010-05-27 | 277 | 277 | 276 | 276 | 5,000 | 1,380 |
| 2010-05-26 | 277 | 279 | 277 | 277 | 6,000 | 1,385 |
| 2010-05-25 | 278 | 280 | 278 | 280 | 9,000 | 1,400 |
| 2010-05-24 | 285 | 285 | 278 | 278 | 12,000 | 1,390 |
| 2010-05-21 | 279 | 280 | 276 | 279 | 15,000 | 1,395 |
| 2010-05-20 | 282 | 285 | 281 | 282 | 7,000 | 1,410 |
| 2010-05-19 | 286 | 287 | 280 | 281 | 13,000 | 1,405 |
| 2010-05-18 | 288 | 288 | 282 | 286 | 10,000 | 1,430 |
| 2010-05-17 | 287 | 289 | 286 | 288 | 18,000 | 1,440 |
| 2010-05-14 | 280 | 287 | 280 | 287 | 14,000 | 1,435 |
| 2010-05-13 | 280 | 282 | 280 | 280 | 7,000 | 1,400 |
| 2010-05-12 | 279 | 279 | 279 | 279 | 1,000 | 1,395 |
| 2010-05-11 | 282 | 286 | 282 | 282 | 9,000 | 1,410 |
| 2010-05-10 | 286 | 286 | 284 | 284 | 4,000 | 1,420 |
| 2010-05-07 | 280 | 280 | 278 | 278 | 12,000 | 1,390 |
| 2010-05-06 | 286 | 286 | 285 | 285 | 9,000 | 1,425 |
| 2010-04-30 | 296 | 296 | 288 | 294 | 7,000 | 1,470 |
| 2010-04-28 | 285 | 289 | 285 | 289 | 6,000 | 1,445 |
| 2010-04-27 | 293 | 293 | 291 | 293 | 9,000 | 1,465 |
| 2010-04-26 | 287 | 297 | 287 | 295 | 9,000 | 1,475 |
| 2010-04-23 | 290 | 291 | 287 | 291 | 16,000 | 1,455 |
| 2010-04-22 | 290 | 291 | 289 | 290 | 8,000 | 1,450 |
| 2010-04-21 | 287 | 289 | 287 | 289 | 4,000 | 1,445 |
| 2010-04-20 | 285 | 288 | 285 | 286 | 8,000 | 1,430 |
| 2010-04-19 | 286 | 287 | 285 | 285 | 10,000 | 1,425 |
| 2010-04-16 | 295 | 295 | 291 | 292 | 6,000 | 1,460 |
| 2010-04-14 | 287 | 291 | 287 | 291 | 11,000 | 1,455 |
| 2010-04-13 | 290 | 290 | 287 | 288 | 5,000 | 1,440 |
| 2010-04-12 | 288 | 291 | 288 | 290 | 14,000 | 1,450 |
| 2010-04-09 | 292 | 292 | 285 | 287 | 46,000 | 1,435 |
| 2010-04-08 | 292 | 292 | 292 | 292 | 3,000 | 1,460 |
| 2010-04-07 | 292 | 296 | 292 | 296 | 16,000 | 1,480 |
| 2010-04-06 | 294 | 294 | 293 | 293 | 3,000 | 1,465 |
| 2010-04-05 | 292 | 294 | 291 | 292 | 12,000 | 1,460 |
| 2010-04-02 | 286 | 288 | 286 | 287 | 14,000 | 1,435 |
| 2010-04-01 | 281 | 290 | 273 | 289 | 18,000 | 1,445 |
| 2010-03-31 | 295 | 297 | 289 | 289 | 9,000 | 1,445 |
| 2010-03-30 | 300 | 300 | 297 | 297 | 11,000 | 1,485 |
| 2010-03-29 | 291 | 297 | 291 | 296 | 17,000 | 1,480 |
| 2010-03-26 | 293 | 300 | 293 | 298 | 18,000 | 1,490 |
| 2010-03-25 | 292 | 295 | 292 | 293 | 29,000 | 1,465 |
| 2010-03-24 | 290 | 290 | 287 | 289 | 11,000 | 1,445 |
| 2010-03-23 | 287 | 287 | 285 | 285 | 7,000 | 1,425 |
| 2010-03-19 | 278 | 285 | 278 | 284 | 14,000 | 1,420 |
| 2010-03-18 | 282 | 282 | 277 | 279 | 19,000 | 1,395 |
| 2010-03-17 | 283 | 283 | 281 | 281 | 3,000 | 1,405 |
| 2010-03-16 | 278 | 278 | 278 | 278 | 5,000 | 1,390 |
| 2010-03-15 | 280 | 280 | 277 | 278 | 4,000 | 1,390 |
| 2010-03-12 | 273 | 277 | 273 | 276 | 18,000 | 1,380 |
| 2010-03-11 | 274 | 274 | 273 | 273 | 7,000 | 1,365 |
| 2010-03-10 | 268 | 274 | 268 | 271 | 10,000 | 1,355 |
| 2010-03-09 | 267 | 269 | 267 | 268 | 16,000 | 1,340 |
| 2010-03-08 | 273 | 273 | 265 | 267 | 12,000 | 1,335 |
| 2010-03-05 | 269 | 271 | 266 | 266 | 14,000 | 1,330 |
| 2010-03-04 | 275 | 275 | 266 | 266 | 7,000 | 1,330 |
| 2010-03-03 | 270 | 271 | 268 | 270 | 7,000 | 1,350 |
| 2010-03-02 | 277 | 277 | 273 | 276 | 8,000 | 1,380 |
| 2010-03-01 | 277 | 277 | 277 | 277 | 4,000 | 1,385 |
| 2010-02-26 | 273 | 273 | 273 | 273 | 2,000 | 1,365 |
| 2010-02-25 | 274 | 274 | 265 | 265 | 10,000 | 1,325 |
| 2010-02-24 | 272 | 273 | 272 | 272 | 6,000 | 1,360 |
| 2010-02-23 | 270 | 272 | 270 | 272 | 12,000 | 1,360 |
| 2010-02-22 | 272 | 272 | 272 | 272 | 8,000 | 1,360 |
| 2010-02-18 | 269 | 269 | 268 | 269 | 7,000 | 1,345 |
| 2010-02-17 | 265 | 274 | 265 | 269 | 9,000 | 1,345 |
| 2010-02-16 | 264 | 265 | 264 | 264 | 4,000 | 1,320 |
| 2010-02-15 | 265 | 265 | 263 | 264 | 14,000 | 1,320 |
| 2010-02-12 | 266 | 266 | 265 | 265 | 3,000 | 1,325 |
| 2010-02-10 | 261 | 266 | 261 | 263 | 18,000 | 1,315 |
| 2010-02-09 | 263 | 263 | 261 | 261 | 15,000 | 1,305 |
| 2010-02-08 | 263 | 266 | 262 | 262 | 8,000 | 1,310 |
| 2010-02-05 | 264 | 269 | 264 | 267 | 8,000 | 1,335 |
| 2010-02-04 | 266 | 267 | 266 | 267 | 2,000 | 1,335 |
| 2010-02-03 | 261 | 265 | 261 | 265 | 4,000 | 1,325 |
| 2010-02-02 | 261 | 261 | 260 | 261 | 6,000 | 1,305 |
| 2010-02-01 | 266 | 266 | 260 | 260 | 15,000 | 1,300 |
| 2010-01-29 | 269 | 269 | 266 | 266 | 15,000 | 1,330 |
| 2010-01-28 | 275 | 275 | 274 | 274 | 4,000 | 1,370 |
| 2010-01-27 | 275 | 278 | 275 | 277 | 10,000 | 1,385 |
| 2010-01-26 | 290 | 290 | 282 | 283 | 5,000 | 1,415 |
| 2010-01-25 | 281 | 290 | 281 | 290 | 15,000 | 1,450 |
| 2010-01-22 | 284 | 285 | 283 | 284 | 7,000 | 1,420 |
| 2010-01-21 | 288 | 289 | 286 | 289 | 16,000 | 1,445 |
| 2010-01-20 | 289 | 289 | 286 | 288 | 9,000 | 1,440 |
| 2010-01-19 | 282 | 286 | 282 | 286 | 6,000 | 1,430 |
| 2010-01-18 | 296 | 296 | 282 | 285 | 20,000 | 1,425 |
| 2010-01-15 | 288 | 290 | 288 | 289 | 12,000 | 1,445 |
| 2010-01-14 | 294 | 294 | 288 | 294 | 8,000 | 1,470 |
| 2010-01-13 | 290 | 291 | 290 | 291 | 4,000 | 1,455 |
| 2010-01-12 | 292 | 292 | 290 | 291 | 9,000 | 1,455 |
| 2010-01-08 | 295 | 297 | 292 | 292 | 11,000 | 1,460 |
| 2010-01-07 | 287 | 294 | 285 | 294 | 28,000 | 1,470 |
| 2010-01-06 | 286 | 287 | 286 | 286 | 6,000 | 1,430 |
| 2010-01-05 | 276 | 284 | 276 | 284 | 11,000 | 1,420 |
| 2010-01-04 | 283 | 284 | 283 | 284 | 4,000 | 1,420 |
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
