1. HOME >
  2. 株価時系列 >
  3. 4031 >
  4. 2011年

4031 片倉コープアグリ(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301911941911946,000970
2011-12-291911911901903,000950
2011-12-281901901901903,000950
2011-12-261891891891891,000945
2011-12-2219019018818917,000945
2011-12-2119019119019010,000950
2011-12-201901901901905,000950
2011-12-191891891891892,000945
2011-12-1619419418818810,000940
2011-12-151941941921923,000960
2011-12-141921921901902,000950
2011-12-1318919218819216,000960
2011-12-121921921921924,000960
2011-12-0918818818718716,000935
2011-12-081911911901902,000950
2011-12-0718919518919511,000975
2011-12-061941951941944,000970
2011-12-0519419619419530,000975
2011-12-021831891831896,000945
2011-12-011841841821847,000920
2011-11-301801801791794,000895
2011-11-291781841781843,000920
2011-11-281781781781781,000890
2011-11-2517917917717716,000885
2011-11-241761781751788,000890
2011-11-221761761761763,000880
2011-11-181781781761775,000885
2011-11-171751781751784,000890
2011-11-161791791781785,000890
2011-11-151791791791792,000895
2011-11-1418118118018013,000900
2011-11-111811811811812,000905
2011-11-101811821801825,000910
2011-11-091831831811823,000910
2011-11-081821841811816,000905
2011-11-071821821821821,000910
2011-11-0418518518318310,000915
2011-11-021841861841867,000930
2011-11-011871871871873,000935
2011-10-3118719018619018,000950
2011-10-2818418418118423,000920
2011-10-2718518518018110,000905
2011-10-261831831831833,000915
2011-10-2518818818318316,000915
2011-10-2419019018118820,000940
2011-10-211911911861879,000935
2011-10-202002001911917,000955
2011-10-191991991991991,000995
2011-10-181991991991991,000995
2011-10-172062061992028,0001,010
2011-10-1419620619620042,0001,000
2011-10-131881911881915,000955
2011-10-121861871861872,000935
2011-10-111861871851865,000930
2011-10-071831851811854,000925
2011-10-061861861821834,000915
2011-10-0518618618218213,000910
2011-10-041881911851909,000950
2011-10-0319619618918916,000945
2011-09-302042041981985,000990
2011-09-291992041992044,0001,020
2011-09-2819220019219910,000995
2011-09-272002001992007,0001,000
2011-09-261981981881909,000950
2011-09-2220020119820117,0001,005
2011-09-212032031981987,000990
2011-09-202092092002036,0001,015
2011-09-161982011982017,0001,005
2011-09-151981991981993,000995
2011-09-141962001962004,0001,000
2011-09-131971991971985,000990
2011-09-121981991981983,000990
2011-09-0920220220120119,0001,005
2011-09-082012022012024,0001,010
2011-09-072012022002004,0001,000
2011-09-062022042012049,0001,020
2011-09-0519920019920012,0001,000
2011-09-022002002002001,0001,000
2011-09-012002002002003,0001,000
2011-08-312032032002005,0001,000
2011-08-302022022012023,0001,010
2011-08-291982011982014,0001,005
2011-08-262012011982009,0001,000
2011-08-2520320320120116,0001,005
2011-08-2420220320020017,0001,000
2011-08-2320420419920015,0001,000
2011-08-222032031962028,0001,010
2011-08-1920020119719838,000990
2011-08-1820920920320322,0001,015
2011-08-1721821820520617,0001,030
2011-08-162152152152151,0001,075
2011-08-152182182142142,0001,070
2011-08-112132132052104,0001,050
2011-08-102122122112113,0001,055
2011-08-091982061982068,0001,030
2011-08-0820020120020113,0001,005
2011-08-0520621220520522,0001,025
2011-08-0420721220720714,0001,035
2011-08-032092092092092,0001,045
2011-08-022152152152151,0001,075
2011-08-012172172132146,0001,070
2011-07-292142172142174,0001,085
2011-07-282152162152166,0001,080
2011-07-272182192182193,0001,095
2011-07-262252252222224,0001,110
2011-07-2522522522122119,0001,105
2011-07-2221422021422019,0001,100
2011-07-212122142122142,0001,070
2011-07-202172172112126,0001,060
2011-07-192132152132156,0001,075
2011-07-152112162112163,0001,080
2011-07-142152152152152,0001,075
2011-07-1321521721521611,0001,080
2011-07-122152152152156,0001,075
2011-07-112212212192195,0001,095
2011-07-082212252192198,0001,095
2011-07-072142142132135,0001,065
2011-07-062122132122132,0001,065
2011-07-052202222182187,0001,090
2011-07-042192202192205,0001,100
2011-07-012182182172178,0001,085
2011-06-3021621721221730,0001,085
2011-06-292062082042085,0001,040
2011-06-282052062052064,0001,030
2011-06-2720220620220424,0001,020
2011-06-2421021020420915,0001,045
2011-06-232072102072104,0001,050
2011-06-222052082052089,0001,040
2011-06-212042052042055,0001,025
2011-06-2020620720420413,0001,020
2011-06-172092092082086,0001,040
2011-06-162102102092092,0001,045
2011-06-1521621621021215,0001,060
2011-06-1420921320821311,0001,065
2011-06-132072172072138,0001,065
2011-06-1021521521521517,0001,075
2011-06-082092102092103,0001,050
2011-06-072082092082096,0001,045
2011-06-0620720720620613,0001,030
2011-06-032102182102147,0001,070
2011-06-0220821520821510,0001,075
2011-06-012142162062166,0001,080
2011-05-312112132112137,0001,065
2011-05-272142142142141,0001,070
2011-05-2522022021621819,0001,090
2011-05-2421621621421613,0001,080
2011-05-232172172152152,0001,075
2011-05-202172172172171,0001,085
2011-05-192172182172179,0001,085
2011-05-1821622421621726,0001,085
2011-05-172212212182189,0001,090
2011-05-162102162102162,0001,080
2011-05-132172172142157,0001,075
2011-05-122182192172174,0001,085
2011-05-112232232232233,0001,115
2011-05-102242242192196,0001,095
2011-05-0922622622422420,0001,120
2011-05-0621521921521912,0001,095
2011-05-022182192132197,0001,095
2011-04-2821721921321516,0001,075
2011-04-272202202182198,0001,095
2011-04-262252252242245,0001,120
2011-04-2522422522322515,0001,125
2011-04-2221922221922113,0001,105
2011-04-212172192172188,0001,090
2011-04-2022922921521624,0001,080
2011-04-1921523421522425,0001,120
2011-04-182182182172184,0001,090
2011-04-1522022021521626,0001,080
2011-04-1421122021121868,0001,090
2011-04-132252282252279,0001,135
2011-04-122252292252279,0001,135
2011-04-112312312262268,0001,130
2011-04-082252262252265,0001,130
2011-04-072262272252258,0001,125
2011-04-0623423422622710,0001,135
2011-04-052292292282298,0001,145
2011-04-042292372292328,0001,160
2011-04-0123924822822828,0001,140
2011-03-3123323523123219,0001,160
2011-03-3023323922522518,0001,125
2011-03-2923123622523315,0001,165
2011-03-282292382292359,0001,175
2011-03-2523623622622932,0001,145
2011-03-2423023222722811,0001,140
2011-03-2322922922222327,0001,115
2011-03-2222523021722523,0001,125
2011-03-1820323120322039,0001,100
2011-03-1719620819320729,0001,035
2011-03-1617820217820029,0001,000
2011-03-1521321418318358,000915
2011-03-1421023819421251,0001,060
2011-03-1125826425726143,0001,305
2011-03-1026426526226214,0001,310
2011-03-0926827026826811,0001,340
2011-03-0826726726626610,0001,330
2011-03-072672672652656,0001,325
2011-03-042682682632679,0001,335
2011-03-032662662642655,0001,325
2011-03-0226726726526610,0001,330
2011-03-0126226626226523,0001,325
2011-02-2826026326026312,0001,315
2011-02-2526126226126214,0001,310
2011-02-2426626626226345,0001,315
2011-02-2326826826326727,0001,335
2011-02-222712712682689,0001,340
2011-02-212702722702728,0001,360
2011-02-1827427426527015,0001,350
2011-02-1726627626627618,0001,380
2011-02-1626726826726810,0001,340
2011-02-1526926926326414,0001,320
2011-02-1426927026826814,0001,340
2011-02-1026927126826810,0001,340
2011-02-092712722682699,0001,345
2011-02-0826627126627011,0001,350
2011-02-072722722692698,0001,345
2011-02-0426626926326619,0001,330
2011-02-0326426526326312,0001,315
2011-02-0226526526226512,0001,325
2011-02-0126426626126214,0001,310
2011-01-3126226626126439,0001,320
2011-01-2827727727527516,0001,375
2011-01-272762802762785,0001,390
2011-01-262772792772788,0001,390
2011-01-2527728027728015,0001,400
2011-01-2427727727527711,0001,385
2011-01-2128528527627622,0001,380
2011-01-2028828928528534,0001,425
2011-01-19281299280288185,0001,440
2011-01-1826727826427246,0001,360
2011-01-1726526726526710,0001,335
2011-01-1425726225726122,0001,305
2011-01-132602632582617,0001,305
2011-01-122582582562567,0001,280
2011-01-1125825825325613,0001,280
2011-01-072592592572573,0001,285
2011-01-062592592582582,0001,290
2011-01-052562572542575,0001,285
2011-01-042562562542544,0001,270

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