1. HOME >
  2. 株価時系列 >
  3. 4031 >
  4. 2012年

4031 片倉コープアグリ(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-282062062042044,0001,020
2012-12-2720920920820811,0001,040
2012-12-2620520720420710,0001,035
2012-12-2520620620320517,0001,025
2012-12-2120220620020613,0001,030
2012-12-202012012012011,0001,005
2012-12-1920220319820126,0001,005
2012-12-1819820219820012,0001,000
2012-12-171961971941975,000985
2012-12-1419119719119721,000985
2012-12-1319219319119114,000955
2012-12-1219019318919214,000960
2012-12-111921921901904,000950
2012-12-101961961951954,000975
2012-12-0719319819319516,000975
2012-12-0619319419219422,000970
2012-12-0519019318919310,000965
2012-12-0419219419119411,000970
2012-12-031911911911913,000955
2012-11-3019519519119112,000955
2012-11-291921921911913,000955
2012-11-281941941931932,000965
2012-11-271931961931944,000970
2012-11-261971971941945,000970
2012-11-2219319519319425,000970
2012-11-2118819118819110,000955
2012-11-201881891871874,000935
2012-11-1918518718418718,000935
2012-11-161831851831845,000920
2012-11-151831831831831,000915
2012-11-141821821821823,000910
2012-11-1318518518418410,000920
2012-11-121851851821847,000920
2012-11-091871871851853,000925
2012-11-081881881861873,000935
2012-11-071881881881881,000940
2012-11-061861861861864,000930
2012-11-051841861831864,000930
2012-11-0218418418218410,000920
2012-11-011841841821847,000920
2012-10-311801841801848,000920
2012-10-3018418418218224,000910
2012-10-291821841821844,000920
2012-10-2618618618318317,000915
2012-10-2518418618418616,000930
2012-10-241861871861878,000935
2012-10-2318719118719011,000950
2012-10-221861861861861,000930
2012-10-191831861831869,000930
2012-10-181841871841857,000925
2012-10-171821831811836,000915
2012-10-1618218218018113,000905
2012-10-151831831811816,000905
2012-10-1218918918218210,000910
2012-10-111821821801805,000900
2012-10-101821821821821,000910
2012-10-091871881871874,000935
2012-10-051871871871871,000935
2012-10-041851861851865,000930
2012-10-031861861851857,000925
2012-10-021871881861878,000935
2012-10-011941941901906,000950
2012-09-281981981981982,000990
2012-09-271941991921998,000995
2012-09-262012012002005,0001,000
2012-09-2520220219420025,0001,000
2012-09-242002031992036,0001,015
2012-09-211982031982035,0001,015
2012-09-202012012012013,0001,005
2012-09-192002001992003,0001,000
2012-09-181962001962003,0001,000
2012-09-1419820119820013,0001,000
2012-09-131961971961972,000985
2012-09-121951961951954,000975
2012-09-111971971971972,000985
2012-09-101961961961961,000980
2012-09-071961961961962,000980
2012-09-061961961951955,000975
2012-09-051961961961961,000980
2012-09-041961961961961,000980
2012-09-0319819819619610,000980
2012-08-312002002002005,0001,000
2012-08-302012012002004,0001,000
2012-08-292032042022045,0001,020
2012-08-282052062052067,0001,030
2012-08-272072072052076,0001,035
2012-08-2421221220820914,0001,045
2012-08-2320821220821216,0001,060
2012-08-222042072042074,0001,035
2012-08-212062062042044,0001,020
2012-08-202072072062064,0001,030
2012-08-172032062012057,0001,025
2012-08-162032031992029,0001,010
2012-08-152002022002024,0001,010
2012-08-1420620619519919,000995
2012-08-102122122062066,0001,030
2012-08-092082122082126,0001,060
2012-08-082112142102107,0001,050
2012-08-072112112112111,0001,055
2012-08-062142142102102,0001,050
2012-08-0321021020521014,0001,050
2012-08-022082122082126,0001,060
2012-08-012122122122123,0001,060
2012-07-312072112072117,0001,055
2012-07-302072102072107,0001,050
2012-07-272072102072103,0001,050
2012-07-2620420420320313,0001,015
2012-07-2520420420420413,0001,020
2012-07-242062092062099,0001,045
2012-07-232102102052056,0001,025
2012-07-202052092052084,0001,040
2012-07-192052052052053,0001,025
2012-07-182072072042045,0001,020
2012-07-172042082042085,0001,040
2012-07-132012062012064,0001,030
2012-07-122002032002013,0001,005
2012-07-112022022012014,0001,005
2012-07-102082082062062,0001,030
2012-07-092142142062063,0001,030
2012-07-062182182182182,0001,090
2012-07-052162182162186,0001,090
2012-07-042202222192196,0001,095
2012-07-032232232212215,0001,105
2012-07-022212212212211,0001,105
2012-06-2922022021622021,0001,100
2012-06-282182212182219,0001,105
2012-06-272162162152166,0001,080
2012-06-262132162132139,0001,065
2012-06-2522122121822123,0001,105
2012-06-222142162132167,0001,080
2012-06-212132132122136,0001,065
2012-06-202072112062116,0001,055
2012-06-192102102062062,0001,030
2012-06-182112112102105,0001,050
2012-06-152102102102101,0001,050
2012-06-142112112112111,0001,055
2012-06-132162162162163,0001,080
2012-06-1221221921221917,0001,095
2012-06-1121521621121219,0001,060
2012-06-0821021220621238,0001,060
2012-06-072002042002034,0001,015
2012-06-0619920219920227,0001,010
2012-06-0519519619519615,000980
2012-06-041951951951951,000975
2012-06-011961971941975,000985
2012-05-311972011972005,0001,000
2012-05-302022041982049,0001,020
2012-05-292042052032033,0001,015
2012-05-2821021020120611,0001,030
2012-05-2520920920420413,0001,020
2012-05-242072082062088,0001,040
2012-05-2321421420720711,0001,035
2012-05-222162162092158,0001,075
2012-05-212042092042099,0001,045
2012-05-1819920419820412,0001,020
2012-05-171992031982039,0001,015
2012-05-1619920519919929,000995
2012-05-1520020520020515,0001,025
2012-05-142062082012089,0001,040
2012-05-112062062062064,0001,030
2012-05-102022022022021,0001,010
2012-05-092072082072087,0001,040
2012-05-082082142082119,0001,055
2012-05-072122122042116,0001,055
2012-05-022132132132132,0001,065
2012-05-012152162142168,0001,080
2012-04-2721521721521712,0001,085
2012-04-262192192152165,0001,080
2012-04-2521521721521625,0001,080
2012-04-2421221521121520,0001,075
2012-04-2321221221121210,0001,060
2012-04-2021121121021113,0001,055
2012-04-1921021120920918,0001,045
2012-04-1821121221021051,0001,050
2012-04-17214216209210100,0001,050
2012-04-162112112092099,0001,045
2012-04-1321521521021216,0001,060
2012-04-1220921220721131,0001,055
2012-04-1121521520820813,0001,040
2012-04-102152162152167,0001,080
2012-04-092162162152152,0001,075
2012-04-0622122121721711,0001,085
2012-04-052212212182199,0001,095
2012-04-042252252212238,0001,115
2012-04-032282282212217,0001,105
2012-04-0222922921222529,0001,125
2012-03-3023023222623213,0001,160
2012-03-292262302262268,0001,130
2012-03-2823423422622612,0001,130
2012-03-2723323423023411,0001,170
2012-03-2623224623123422,0001,170
2012-03-2323023222723021,0001,150
2012-03-2222623022623020,0001,150
2012-03-2123123122622611,0001,130
2012-03-1923023123023015,0001,150
2012-03-1622923022823016,0001,150
2012-03-1522922922522812,0001,140
2012-03-1422823022622621,0001,130
2012-03-1322622822522812,0001,140
2012-03-1222722822322334,0001,115
2012-03-0922022221722123,0001,105
2012-03-0822122221722016,0001,100
2012-03-0721521921521911,0001,095
2012-03-0622422421621927,0001,095
2012-03-0522222722222326,0001,115
2012-03-022282322282306,0001,150
2012-03-0123323322822811,0001,140
2012-02-292312342302306,0001,150
2012-02-2823123122823010,0001,150
2012-02-272382382322357,0001,175
2012-02-2423223223023223,0001,160
2012-02-2323223223123214,0001,160
2012-02-2222723322623012,0001,150
2012-02-2122823422322626,0001,130
2012-02-2023023022622610,0001,130
2012-02-1722522922522516,0001,125
2012-02-1622622922522521,0001,125
2012-02-1522823322622734,0001,135
2012-02-142292342292348,0001,170
2012-02-1322823022523020,0001,150
2012-02-1023723723223210,0001,160
2012-02-0923823823523519,0001,175
2012-02-0823423623323618,0001,180
2012-02-0723223523123434,0001,170
2012-02-0622523222523146,0001,155
2012-02-0323923922222438,0001,120
2012-02-02236267217235677,0001,175
2012-02-01228256223233435,0001,165
2012-01-3122222822122328,0001,115
2012-01-3022322722022241,0001,110
2012-01-27211241209223151,0001,115
2012-01-2621421520620921,0001,045
2012-01-2520521220521023,0001,050
2012-01-2420220320020319,0001,015
2012-01-2320420419720042,0001,000
2012-01-2020020519720363,0001,015
2012-01-191951971951976,000985
2012-01-181971971961975,000985
2012-01-162032031981986,000990
2012-01-1320020019520024,0001,000
2012-01-121921931911928,000960
2012-01-111911911911917,000955
2012-01-1019019519019115,000955
2012-01-061931951931955,000975
2012-01-051961961931936,000965
2012-01-041891961891965,000980

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