4031 片倉コープアグリ(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 242 | 245 | 242 | 243 | 19,000 | 1,215 |
| 2015-12-29 | 236 | 244 | 236 | 242 | 78,000 | 1,210 |
| 2015-12-28 | 236 | 240 | 236 | 239 | 57,000 | 1,195 |
| 2015-12-25 | 240 | 240 | 232 | 232 | 192,000 | 1,160 |
| 2015-12-24 | 243 | 243 | 237 | 238 | 146,000 | 1,190 |
| 2015-12-22 | 243 | 243 | 242 | 242 | 74,000 | 1,210 |
| 2015-12-21 | 247 | 247 | 241 | 243 | 117,000 | 1,215 |
| 2015-12-18 | 248 | 249 | 246 | 246 | 69,000 | 1,230 |
| 2015-12-17 | 250 | 253 | 250 | 251 | 121,000 | 1,255 |
| 2015-12-16 | 248 | 249 | 245 | 249 | 53,000 | 1,245 |
| 2015-12-15 | 247 | 249 | 244 | 245 | 78,000 | 1,225 |
| 2015-12-14 | 249 | 249 | 243 | 247 | 84,000 | 1,235 |
| 2015-12-11 | 248 | 254 | 248 | 251 | 97,000 | 1,255 |
| 2015-12-10 | 259 | 259 | 251 | 253 | 78,000 | 1,265 |
| 2015-12-09 | 264 | 264 | 259 | 261 | 53,000 | 1,305 |
| 2015-12-08 | 266 | 266 | 259 | 265 | 89,000 | 1,325 |
| 2015-12-07 | 269 | 271 | 266 | 266 | 58,000 | 1,330 |
| 2015-12-04 | 265 | 265 | 259 | 265 | 83,000 | 1,325 |
| 2015-12-03 | 269 | 269 | 265 | 265 | 37,000 | 1,325 |
| 2015-12-02 | 269 | 269 | 267 | 268 | 36,000 | 1,340 |
| 2015-12-01 | 269 | 270 | 267 | 269 | 44,000 | 1,345 |
| 2015-11-30 | 270 | 270 | 267 | 270 | 39,000 | 1,350 |
| 2015-11-27 | 271 | 272 | 268 | 272 | 39,000 | 1,360 |
| 2015-11-26 | 271 | 273 | 270 | 271 | 36,000 | 1,355 |
| 2015-11-25 | 274 | 274 | 271 | 273 | 38,000 | 1,365 |
| 2015-11-24 | 270 | 274 | 269 | 274 | 63,000 | 1,370 |
| 2015-11-20 | 271 | 271 | 267 | 269 | 57,000 | 1,345 |
| 2015-11-19 | 274 | 278 | 270 | 271 | 98,000 | 1,355 |
| 2015-11-18 | 269 | 275 | 268 | 274 | 151,000 | 1,370 |
| 2015-11-17 | 267 | 269 | 267 | 268 | 33,000 | 1,340 |
| 2015-11-16 | 264 | 266 | 261 | 266 | 17,000 | 1,330 |
| 2015-11-13 | 264 | 266 | 264 | 266 | 26,000 | 1,330 |
| 2015-11-12 | 269 | 270 | 265 | 268 | 47,000 | 1,340 |
| 2015-11-11 | 267 | 274 | 265 | 269 | 85,000 | 1,345 |
| 2015-11-10 | 262 | 265 | 260 | 261 | 79,000 | 1,305 |
| 2015-11-09 | 264 | 264 | 259 | 264 | 68,000 | 1,320 |
| 2015-11-06 | 263 | 263 | 260 | 262 | 37,000 | 1,310 |
| 2015-11-05 | 259 | 260 | 257 | 260 | 41,000 | 1,300 |
| 2015-11-04 | 257 | 260 | 256 | 256 | 35,000 | 1,280 |
| 2015-11-02 | 268 | 269 | 251 | 253 | 140,000 | 1,265 |
| 2015-10-30 | 278 | 278 | 272 | 274 | 106,000 | 1,370 |
| 2015-10-29 | 275 | 276 | 271 | 272 | 160,000 | 1,360 |
| 2015-10-28 | 268 | 277 | 267 | 274 | 86,000 | 1,370 |
| 2015-10-27 | 274 | 276 | 268 | 268 | 86,000 | 1,340 |
| 2015-10-26 | 275 | 278 | 269 | 273 | 76,000 | 1,365 |
| 2015-10-23 | 275 | 276 | 270 | 272 | 53,000 | 1,360 |
| 2015-10-22 | 269 | 272 | 263 | 270 | 54,000 | 1,350 |
| 2015-10-21 | 267 | 271 | 265 | 269 | 64,000 | 1,345 |
| 2015-10-20 | 271 | 274 | 267 | 268 | 51,000 | 1,340 |
| 2015-10-19 | 278 | 282 | 270 | 271 | 166,000 | 1,355 |
| 2015-10-16 | 252 | 269 | 252 | 267 | 287,000 | 1,335 |
| 2015-10-15 | 247 | 249 | 247 | 249 | 18,000 | 1,245 |
| 2015-10-14 | 248 | 249 | 247 | 247 | 51,000 | 1,235 |
| 2015-10-13 | 251 | 253 | 249 | 249 | 57,000 | 1,245 |
| 2015-10-09 | 248 | 251 | 247 | 249 | 64,000 | 1,245 |
| 2015-10-08 | 249 | 250 | 245 | 246 | 75,000 | 1,230 |
| 2015-10-07 | 247 | 249 | 244 | 248 | 92,000 | 1,240 |
| 2015-10-06 | 255 | 255 | 248 | 248 | 99,000 | 1,240 |
| 2015-10-05 | 251 | 258 | 251 | 251 | 124,000 | 1,255 |
| 2015-10-02 | 251 | 252 | 240 | 244 | 140,000 | 1,220 |
| 2015-10-01 | 258 | 258 | 250 | 251 | 76,000 | 1,255 |
| 2015-09-30 | 251 | 254 | 250 | 252 | 41,000 | 1,260 |
| 2015-09-29 | 259 | 259 | 245 | 249 | 69,000 | 1,245 |
| 2015-09-28 | 256 | 266 | 252 | 260 | 34,000 | 1,300 |
| 2015-09-25 | 250 | 253 | 247 | 251 | 115,000 | 1,255 |
| 2015-09-24 | 254 | 257 | 250 | 250 | 109,000 | 1,250 |
| 2015-09-18 | 264 | 264 | 259 | 262 | 26,000 | 1,310 |
| 2015-09-17 | 263 | 266 | 261 | 264 | 25,000 | 1,320 |
| 2015-09-16 | 262 | 263 | 260 | 262 | 13,000 | 1,310 |
| 2015-09-15 | 264 | 264 | 262 | 262 | 15,000 | 1,310 |
| 2015-09-14 | 264 | 265 | 261 | 261 | 15,000 | 1,305 |
| 2015-09-11 | 255 | 263 | 255 | 261 | 55,000 | 1,305 |
| 2015-09-10 | 255 | 262 | 253 | 261 | 59,000 | 1,305 |
| 2015-09-09 | 255 | 259 | 254 | 259 | 55,000 | 1,295 |
| 2015-09-08 | 262 | 263 | 249 | 250 | 53,000 | 1,250 |
| 2015-09-07 | 260 | 263 | 247 | 261 | 53,000 | 1,305 |
| 2015-09-04 | 271 | 271 | 261 | 264 | 37,000 | 1,320 |
| 2015-09-03 | 275 | 279 | 270 | 270 | 22,000 | 1,350 |
| 2015-09-02 | 269 | 270 | 267 | 268 | 26,000 | 1,340 |
| 2015-09-01 | 282 | 282 | 260 | 269 | 61,000 | 1,345 |
| 2015-08-31 | 281 | 283 | 270 | 282 | 38,000 | 1,410 |
| 2015-08-28 | 268 | 282 | 268 | 281 | 58,000 | 1,405 |
| 2015-08-27 | 265 | 277 | 265 | 273 | 33,000 | 1,365 |
| 2015-08-26 | 259 | 264 | 250 | 262 | 96,000 | 1,310 |
| 2015-08-25 | 263 | 268 | 250 | 264 | 109,000 | 1,320 |
| 2015-08-24 | 303 | 303 | 261 | 270 | 83,000 | 1,350 |
| 2015-08-21 | 310 | 312 | 303 | 303 | 37,000 | 1,515 |
| 2015-08-20 | 306 | 312 | 306 | 312 | 22,000 | 1,560 |
| 2015-08-19 | 313 | 314 | 310 | 312 | 10,000 | 1,560 |
| 2015-08-18 | 308 | 314 | 308 | 314 | 29,000 | 1,570 |
| 2015-08-17 | 313 | 313 | 310 | 312 | 13,000 | 1,560 |
| 2015-08-14 | 313 | 313 | 308 | 310 | 4,000 | 1,550 |
| 2015-08-13 | 307 | 313 | 307 | 310 | 28,000 | 1,550 |
| 2015-08-12 | 308 | 311 | 304 | 307 | 24,000 | 1,535 |
| 2015-08-11 | 312 | 313 | 312 | 313 | 3,000 | 1,565 |
| 2015-08-10 | 311 | 315 | 305 | 312 | 27,000 | 1,560 |
| 2015-08-07 | 311 | 313 | 308 | 312 | 42,000 | 1,560 |
| 2015-08-06 | 320 | 321 | 303 | 311 | 37,000 | 1,555 |
| 2015-08-05 | 323 | 325 | 312 | 316 | 22,000 | 1,580 |
| 2015-08-04 | 320 | 324 | 320 | 323 | 13,000 | 1,615 |
| 2015-08-03 | 321 | 325 | 321 | 324 | 21,000 | 1,620 |
| 2015-07-31 | 314 | 327 | 305 | 320 | 78,000 | 1,600 |
| 2015-07-30 | 315 | 319 | 310 | 314 | 27,000 | 1,570 |
| 2015-07-29 | 321 | 321 | 313 | 314 | 12,000 | 1,570 |
| 2015-07-28 | 315 | 315 | 312 | 313 | 34,000 | 1,565 |
| 2015-07-27 | 325 | 330 | 314 | 318 | 31,000 | 1,590 |
| 2015-07-24 | 335 | 335 | 324 | 324 | 57,000 | 1,620 |
| 2015-07-23 | 325 | 333 | 325 | 332 | 93,000 | 1,660 |
| 2015-07-22 | 320 | 329 | 316 | 325 | 101,000 | 1,625 |
| 2015-07-21 | 314 | 322 | 314 | 320 | 63,000 | 1,600 |
| 2015-07-17 | 309 | 320 | 307 | 311 | 49,000 | 1,555 |
| 2015-07-16 | 306 | 306 | 303 | 304 | 7,000 | 1,520 |
| 2015-07-15 | 305 | 308 | 301 | 306 | 23,000 | 1,530 |
| 2015-07-14 | 310 | 310 | 304 | 305 | 17,000 | 1,525 |
| 2015-07-13 | 299 | 308 | 299 | 302 | 45,000 | 1,510 |
| 2015-07-10 | 300 | 300 | 288 | 293 | 46,000 | 1,465 |
| 2015-07-09 | 298 | 300 | 282 | 300 | 97,000 | 1,500 |
| 2015-07-08 | 309 | 309 | 299 | 299 | 68,000 | 1,495 |
| 2015-07-07 | 316 | 317 | 310 | 310 | 64,000 | 1,550 |
| 2015-07-06 | 316 | 322 | 305 | 309 | 66,000 | 1,545 |
| 2015-07-03 | 314 | 320 | 312 | 312 | 160,000 | 1,560 |
| 2015-07-02 | 342 | 351 | 316 | 320 | 335,000 | 1,600 |
| 2015-07-01 | 312 | 372 | 307 | 343 | 1,035,000 | 1,715 |
| 2015-06-30 | 297 | 310 | 293 | 310 | 54,000 | 1,550 |
| 2015-06-29 | 294 | 294 | 289 | 289 | 58,000 | 1,445 |
| 2015-06-26 | 304 | 315 | 303 | 303 | 107,000 | 1,515 |
| 2015-06-25 | 297 | 299 | 290 | 299 | 98,000 | 1,495 |
| 2015-06-24 | 289 | 294 | 289 | 293 | 115,000 | 1,465 |
| 2015-06-23 | 286 | 288 | 286 | 288 | 10,000 | 1,440 |
| 2015-06-22 | 285 | 288 | 285 | 286 | 10,000 | 1,430 |
| 2015-06-19 | 287 | 288 | 285 | 285 | 10,000 | 1,425 |
| 2015-06-18 | 286 | 286 | 286 | 286 | 3,000 | 1,430 |
| 2015-06-17 | 286 | 288 | 286 | 288 | 3,000 | 1,440 |
| 2015-06-16 | 289 | 289 | 286 | 286 | 7,000 | 1,430 |
| 2015-06-15 | 286 | 288 | 286 | 288 | 8,000 | 1,440 |
| 2015-06-12 | 287 | 288 | 286 | 288 | 27,000 | 1,440 |
| 2015-06-11 | 290 | 290 | 287 | 287 | 13,000 | 1,435 |
| 2015-06-10 | 287 | 289 | 287 | 288 | 10,000 | 1,440 |
| 2015-06-09 | 289 | 291 | 286 | 286 | 45,000 | 1,430 |
| 2015-06-08 | 290 | 292 | 289 | 289 | 24,000 | 1,445 |
| 2015-06-05 | 292 | 293 | 288 | 288 | 104,000 | 1,440 |
| 2015-06-04 | 292 | 292 | 292 | 292 | 2,000 | 1,460 |
| 2015-06-03 | 292 | 292 | 290 | 290 | 9,000 | 1,450 |
| 2015-06-02 | 292 | 295 | 292 | 293 | 8,000 | 1,465 |
| 2015-06-01 | 293 | 293 | 291 | 292 | 9,000 | 1,460 |
| 2015-05-29 | 289 | 293 | 289 | 291 | 15,000 | 1,455 |
| 2015-05-28 | 292 | 292 | 291 | 291 | 7,000 | 1,455 |
| 2015-05-27 | 293 | 293 | 292 | 292 | 9,000 | 1,460 |
| 2015-05-26 | 293 | 294 | 290 | 293 | 13,000 | 1,465 |
| 2015-05-25 | 293 | 293 | 293 | 293 | 24,000 | 1,465 |
| 2015-05-22 | 290 | 293 | 289 | 293 | 28,000 | 1,465 |
| 2015-05-21 | 294 | 294 | 290 | 290 | 8,000 | 1,450 |
| 2015-05-20 | 291 | 292 | 288 | 292 | 11,000 | 1,460 |
| 2015-05-19 | 291 | 291 | 288 | 291 | 9,000 | 1,455 |
| 2015-05-18 | 288 | 296 | 288 | 291 | 25,000 | 1,455 |
| 2015-05-15 | 294 | 294 | 288 | 288 | 22,000 | 1,440 |
| 2015-05-14 | 292 | 292 | 290 | 290 | 27,000 | 1,450 |
| 2015-05-13 | 290 | 292 | 290 | 292 | 19,000 | 1,460 |
| 2015-05-12 | 290 | 292 | 290 | 290 | 14,000 | 1,450 |
| 2015-05-11 | 292 | 296 | 290 | 290 | 31,000 | 1,450 |
| 2015-05-08 | 291 | 295 | 291 | 291 | 9,000 | 1,455 |
| 2015-05-07 | 293 | 293 | 291 | 291 | 53,000 | 1,455 |
| 2015-05-01 | 298 | 298 | 293 | 293 | 7,000 | 1,465 |
| 2015-04-30 | 298 | 299 | 293 | 299 | 28,000 | 1,495 |
| 2015-04-28 | 301 | 301 | 298 | 300 | 7,000 | 1,500 |
| 2015-04-27 | 301 | 301 | 299 | 299 | 13,000 | 1,495 |
| 2015-04-24 | 298 | 301 | 298 | 301 | 25,000 | 1,505 |
| 2015-04-23 | 295 | 297 | 293 | 296 | 24,000 | 1,480 |
| 2015-04-22 | 295 | 295 | 293 | 294 | 14,000 | 1,470 |
| 2015-04-21 | 296 | 298 | 294 | 294 | 38,000 | 1,470 |
| 2015-04-20 | 295 | 297 | 295 | 297 | 8,000 | 1,485 |
| 2015-04-17 | 296 | 300 | 296 | 298 | 8,000 | 1,490 |
| 2015-04-16 | 296 | 300 | 296 | 298 | 37,000 | 1,490 |
| 2015-04-15 | 295 | 295 | 293 | 294 | 14,000 | 1,470 |
| 2015-04-14 | 292 | 294 | 291 | 294 | 10,000 | 1,470 |
| 2015-04-13 | 297 | 298 | 291 | 292 | 32,000 | 1,460 |
| 2015-04-10 | 295 | 297 | 293 | 293 | 17,000 | 1,465 |
| 2015-04-09 | 302 | 302 | 297 | 297 | 14,000 | 1,485 |
| 2015-04-08 | 301 | 301 | 298 | 301 | 17,000 | 1,505 |
| 2015-04-07 | 292 | 302 | 292 | 295 | 42,000 | 1,475 |
| 2015-04-06 | 291 | 292 | 290 | 292 | 20,000 | 1,460 |
| 2015-04-03 | 295 | 295 | 291 | 292 | 32,000 | 1,460 |
| 2015-04-02 | 297 | 298 | 294 | 295 | 44,000 | 1,475 |
| 2015-04-01 | 302 | 303 | 296 | 300 | 60,000 | 1,500 |
| 2015-03-31 | 309 | 309 | 306 | 307 | 33,000 | 1,535 |
| 2015-03-30 | 309 | 309 | 305 | 308 | 16,000 | 1,540 |
| 2015-03-27 | 311 | 311 | 305 | 307 | 28,000 | 1,535 |
| 2015-03-26 | 313 | 315 | 312 | 315 | 70,000 | 1,575 |
| 2015-03-25 | 312 | 314 | 311 | 313 | 29,000 | 1,565 |
| 2015-03-24 | 314 | 315 | 311 | 313 | 36,000 | 1,565 |
| 2015-03-23 | 314 | 315 | 312 | 314 | 116,000 | 1,570 |
| 2015-03-20 | 311 | 312 | 310 | 311 | 22,000 | 1,555 |
| 2015-03-19 | 314 | 314 | 311 | 311 | 14,000 | 1,555 |
| 2015-03-18 | 314 | 314 | 310 | 311 | 27,000 | 1,555 |
| 2015-03-17 | 313 | 314 | 312 | 314 | 18,000 | 1,570 |
| 2015-03-16 | 310 | 313 | 310 | 313 | 16,000 | 1,565 |
| 2015-03-13 | 314 | 314 | 309 | 312 | 45,000 | 1,560 |
| 2015-03-12 | 313 | 315 | 311 | 313 | 30,000 | 1,565 |
| 2015-03-11 | 312 | 313 | 310 | 313 | 58,000 | 1,565 |
| 2015-03-10 | 314 | 314 | 310 | 310 | 40,000 | 1,550 |
| 2015-03-09 | 316 | 316 | 313 | 313 | 25,000 | 1,565 |
| 2015-03-06 | 319 | 320 | 315 | 316 | 67,000 | 1,580 |
| 2015-03-05 | 312 | 319 | 312 | 317 | 77,000 | 1,585 |
| 2015-03-04 | 307 | 312 | 307 | 312 | 39,000 | 1,560 |
| 2015-03-03 | 310 | 312 | 309 | 309 | 38,000 | 1,545 |
| 2015-03-02 | 310 | 310 | 307 | 309 | 30,000 | 1,545 |
| 2015-02-27 | 310 | 311 | 308 | 310 | 61,000 | 1,550 |
| 2015-02-26 | 310 | 310 | 309 | 309 | 29,000 | 1,545 |
| 2015-02-25 | 308 | 312 | 306 | 310 | 168,000 | 1,550 |
| 2015-02-24 | 309 | 310 | 302 | 308 | 79,000 | 1,540 |
| 2015-02-23 | 307 | 310 | 307 | 309 | 97,000 | 1,545 |
| 2015-02-20 | 312 | 314 | 308 | 309 | 228,000 | 1,545 |
| 2015-02-19 | 312 | 317 | 310 | 314 | 352,000 | 1,570 |
| 2015-02-18 | 312 | 341 | 310 | 312 | 2,188,000 | 1,560 |
| 2015-02-17 | 274 | 320 | 274 | 320 | 149,000 | 1,600 |
| 2015-02-16 | 275 | 277 | 274 | 277 | 13,000 | 1,385 |
| 2015-02-13 | 277 | 277 | 272 | 272 | 18,000 | 1,360 |
| 2015-02-12 | 276 | 276 | 273 | 273 | 6,000 | 1,365 |
| 2015-02-10 | 273 | 274 | 273 | 274 | 11,000 | 1,370 |
| 2015-02-09 | 274 | 275 | 272 | 272 | 10,000 | 1,360 |
| 2015-02-06 | 272 | 272 | 271 | 271 | 9,000 | 1,355 |
| 2015-02-05 | 273 | 273 | 270 | 270 | 8,000 | 1,350 |
| 2015-02-04 | 270 | 274 | 270 | 272 | 15,000 | 1,360 |
| 2015-02-03 | 273 | 273 | 267 | 267 | 8,000 | 1,335 |
| 2015-02-02 | 275 | 275 | 272 | 273 | 8,000 | 1,365 |
| 2015-01-30 | 277 | 277 | 276 | 276 | 6,000 | 1,380 |
| 2015-01-29 | 276 | 277 | 275 | 277 | 9,000 | 1,385 |
| 2015-01-28 | 272 | 276 | 272 | 276 | 14,000 | 1,380 |
| 2015-01-27 | 275 | 276 | 274 | 276 | 7,000 | 1,380 |
| 2015-01-26 | 276 | 276 | 271 | 275 | 7,000 | 1,375 |
| 2015-01-23 | 273 | 276 | 271 | 276 | 17,000 | 1,380 |
| 2015-01-22 | 277 | 277 | 273 | 273 | 12,000 | 1,365 |
| 2015-01-21 | 277 | 277 | 276 | 276 | 9,000 | 1,380 |
| 2015-01-20 | 274 | 277 | 274 | 277 | 17,000 | 1,385 |
| 2015-01-19 | 274 | 274 | 271 | 271 | 8,000 | 1,355 |
| 2015-01-16 | 270 | 273 | 270 | 272 | 115,000 | 1,360 |
| 2015-01-15 | 273 | 275 | 273 | 275 | 6,000 | 1,375 |
| 2015-01-14 | 271 | 273 | 271 | 273 | 17,000 | 1,365 |
| 2015-01-13 | 275 | 275 | 270 | 273 | 22,000 | 1,365 |
| 2015-01-09 | 276 | 277 | 275 | 276 | 12,000 | 1,380 |
| 2015-01-08 | 275 | 277 | 274 | 276 | 18,000 | 1,380 |
| 2015-01-07 | 274 | 274 | 266 | 271 | 46,000 | 1,355 |
| 2015-01-06 | 280 | 280 | 277 | 279 | 89,000 | 1,395 |
| 2015-01-05 | 272 | 279 | 272 | 279 | 58,000 | 1,395 |
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
