1. HOME >
  2. 株価時系列 >
  3. 4031 >
  4. 2013年

4031 片倉コープアグリ(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-3027027126926914,0001,345
2013-12-2726427226327220,0001,360
2013-12-2626226426026228,0001,310
2013-12-2526126225826235,0001,310
2013-12-2426026325826274,0001,310
2013-12-2026326325926024,0001,300
2013-12-1926226326126367,0001,315
2013-12-1826226526026211,0001,310
2013-12-1726226426226252,0001,310
2013-12-1627027126526622,0001,330
2013-12-1326326626226436,0001,320
2013-12-122682682662668,0001,330
2013-12-1126726926526718,0001,335
2013-12-1026926926826910,0001,345
2013-12-0926827026726911,0001,345
2013-12-0626526726526613,0001,330
2013-12-0526626826526711,0001,335
2013-12-042652672652668,0001,330
2013-12-0326926926726722,0001,335
2013-12-0226726726426539,0001,325
2013-11-2926826826526725,0001,335
2013-11-2827327326826825,0001,340
2013-11-2726927126927114,0001,355
2013-11-2627627627127317,0001,365
2013-11-2527227727227619,0001,380
2013-11-2227327527127524,0001,375
2013-11-2127427727427521,0001,375
2013-11-202732752732748,0001,370
2013-11-1926927726927714,0001,385
2013-11-1827627726527227,0001,360
2013-11-1527127626927622,0001,380
2013-11-142662722662718,0001,355
2013-11-132682692682695,0001,345
2013-11-122642672642677,0001,335
2013-11-1126526526226412,0001,320
2013-11-0827027226326327,0001,315
2013-11-0726727026727017,0001,350
2013-11-062662692662694,0001,345
2013-11-052692692652679,0001,335
2013-11-012722722672688,0001,340
2013-10-3127627627027321,0001,365
2013-10-3027627827627824,0001,390
2013-10-2927327727327614,0001,380
2013-10-2828128128028112,0001,405
2013-10-2528328328128120,0001,405
2013-10-24278283278283100,0001,415
2013-10-232762762752757,0001,375
2013-10-2227527527127518,0001,375
2013-10-2127527827527615,0001,380
2013-10-182722762722757,0001,375
2013-10-172732742732738,0001,365
2013-10-1627327627127312,0001,365
2013-10-1528028027727729,0001,385
2013-10-1126527026127036,0001,350
2013-10-102602642602627,0001,310
2013-10-092552592552596,0001,295
2013-10-0825625625325511,0001,275
2013-10-0725425625425511,0001,275
2013-10-0425425425325414,0001,270
2013-10-032542582542579,0001,285
2013-10-0225725925125423,0001,270
2013-10-0125826125625913,0001,295
2013-09-3026626626126222,0001,310
2013-09-272652692652699,0001,345
2013-09-262582652582656,0001,325
2013-09-2527127124126434,0001,320
2013-09-242712712702715,0001,355
2013-09-2027227226627124,0001,355
2013-09-1926727226727211,0001,360
2013-09-1827327426526828,0001,340
2013-09-1726528526526748,0001,335
2013-09-1325525925525921,0001,295
2013-09-1226226225525828,0001,290
2013-09-1126026525926020,0001,300
2013-09-1025926025625919,0001,295
2013-09-0925626025625818,0001,290
2013-09-0624926024925926,0001,295
2013-09-052492522492523,0001,260
2013-09-042512522512523,0001,260
2013-09-0324425024425020,0001,250
2013-09-022492492432447,0001,220
2013-08-3024724724324512,0001,225
2013-08-2924426124424754,0001,235
2013-08-2824124724124370,0001,215
2013-08-272582582562574,0001,285
2013-08-2325926225725825,0001,290
2013-08-222592602582607,0001,300
2013-08-212582612582614,0001,305
2013-08-202612612562584,0001,290
2013-08-192582612582614,0001,305
2013-08-1626026525625820,0001,290
2013-08-152682682642643,0001,320
2013-08-142632682632684,0001,340
2013-08-1326226225926110,0001,305
2013-08-122632632632631,0001,315
2013-08-092632652632639,0001,315
2013-08-082662662662661,0001,330
2013-08-072702732702707,0001,350
2013-08-062702702692704,0001,350
2013-08-052652652652652,0001,325
2013-08-0227027126727111,0001,355
2013-08-012672692672676,0001,335
2013-07-3126027126026213,0001,310
2013-07-302542672542677,0001,335
2013-07-292552562542545,0001,270
2013-07-2626226225725712,0001,285
2013-07-2527427426926912,0001,345
2013-07-2427527527027510,0001,375
2013-07-2327527727427711,0001,385
2013-07-2228028027327816,0001,390
2013-07-192802802722726,0001,360
2013-07-1827527827527818,0001,390
2013-07-172762762762761,0001,380
2013-07-162862862802847,0001,420
2013-07-1227728527728022,0001,400
2013-07-112742742702734,0001,365
2013-07-1027727827427411,0001,370
2013-07-0927727727327717,0001,385
2013-07-0827227327027023,0001,350
2013-07-0526227026226617,0001,330
2013-07-042582622582628,0001,310
2013-07-0326026326026213,0001,310
2013-07-0226526526126311,0001,315
2013-07-012582622542625,0001,310
2013-06-2826226225225621,0001,280
2013-06-272532562532567,0001,280
2013-06-262572572502507,0001,250
2013-06-2525825824825633,0001,280
2013-06-2425025224925213,0001,260
2013-06-2124324624324615,0001,230
2013-06-202512522492519,0001,255
2013-06-192522522512512,0001,255
2013-06-1824625024524910,0001,245
2013-06-1724025324024815,0001,240
2013-06-1424624624024035,0001,200
2013-06-1324524723924613,0001,230
2013-06-1224524624324612,0001,230
2013-06-1124925224924913,0001,245
2013-06-1024524824524814,0001,240
2013-06-0725525522023965,0001,195
2013-06-0626026725525526,0001,275
2013-06-0526326826126721,0001,335
2013-06-0425726125625933,0001,295
2013-06-0325826025525719,0001,285
2013-05-3126726826526622,0001,330
2013-05-3027027226526534,0001,325
2013-05-2927027526527438,0001,370
2013-05-2826527226426748,0001,335
2013-05-2728528527027139,0001,355
2013-05-2428729228528670,0001,430
2013-05-2330130128528766,0001,435
2013-05-2231231229530383,0001,515
2013-05-2131631631031288,0001,560
2013-05-20326330316316272,0001,580
2013-05-17276310276302267,0001,510
2013-05-1627828126527391,0001,365
2013-05-1527828027527830,0001,390
2013-05-1427328027327763,0001,385
2013-05-1328028027527736,0001,385
2013-05-1027627827527631,0001,380
2013-05-0927527727427437,0001,370
2013-05-0827627927627833,0001,390
2013-05-0727727927227640,0001,380
2013-05-0227327327027019,0001,350
2013-05-0126927526927325,0001,365
2013-04-3027027626527519,0001,375
2013-04-2627327726727433,0001,370
2013-04-2527527527027337,0001,365
2013-04-2427427927227864,0001,390
2013-04-2327227526927038,0001,350
2013-04-2227427527027131,0001,355
2013-04-1926627226526934,0001,345
2013-04-1826526926326629,0001,330
2013-04-1726027026027047,0001,350
2013-04-1626026725525728,0001,285
2013-04-1526226226226214,0001,310
2013-04-1226927326126533,0001,325
2013-04-1126528026526630,0001,330
2013-04-1026026426026348,0001,315
2013-04-0927128026427150,0001,355
2013-04-0826427025826567,0001,325
2013-04-0525526625325739,0001,285
2013-04-0424425423625432,0001,270
2013-04-0324024923924640,0001,230
2013-04-02238240216239103,0001,195
2013-04-0125625824324445,0001,220
2013-03-2927327326126434,0001,320
2013-03-2827327326927341,0001,365
2013-03-2727727925727390,0001,365
2013-03-2628728827627980,0001,395
2013-03-25290297285285175,0001,425
2013-03-22285318274290544,0001,450
2013-03-2125925925025637,0001,280
2013-03-1925625925625818,0001,290
2013-03-1825825925525635,0001,280
2013-03-1526527426426484,0001,320
2013-03-14249274249273102,0001,365
2013-03-1324824924624917,0001,245
2013-03-1225525925025024,0001,250
2013-03-1125525925425749,0001,285
2013-03-0825025224525084,0001,250
2013-03-0724324624124433,0001,220
2013-03-0623924523824234,0001,210
2013-03-0523624023623961,0001,195
2013-03-0423523723523518,0001,175
2013-03-0123123322723323,0001,165
2013-02-2823323823323443,0001,170
2013-02-2725025023023073,0001,150
2013-02-2622424422124378,0001,215
2013-02-2523723923523751,0001,185
2013-02-2222023521723537,0001,175
2013-02-2122322622322416,0001,120
2013-02-2022122622122340,0001,115
2013-02-1922122722022467,0001,120
2013-02-1821122021121526,0001,075
2013-02-152132152112137,0001,065
2013-02-1421321621321510,0001,075
2013-02-1321621821521529,0001,075
2013-02-1221622021621617,0001,080
2013-02-0821922021921910,0001,095
2013-02-0722122121921921,0001,095
2013-02-0622222221821820,0001,090
2013-02-0522022421821835,0001,090
2013-02-0422322522122527,0001,125
2013-02-0122522521922320,0001,115
2013-01-3122322321822117,0001,105
2013-01-3021422021422021,0001,100
2013-01-2921321521221317,0001,065
2013-01-282162162132137,0001,065
2013-01-2521621621221420,0001,070
2013-01-2421021221021212,0001,060
2013-01-2321021321021313,0001,065
2013-01-222162162122147,0001,070
2013-01-2121821821321424,0001,070
2013-01-1821521821521718,0001,085
2013-01-1721521621421410,0001,070
2013-01-1622222221221742,0001,085
2013-01-1522022222022214,0001,110
2013-01-1122222222022027,0001,100
2013-01-1021623021522299,0001,110
2013-01-092122152122158,0001,075
2013-01-0820921220921220,0001,060
2013-01-0721621821221326,0001,065
2013-01-0420421020420810,0001,040

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