1. HOME >
  2. 株価時系列 >
  3. 4031 >
  4. 2016年

4031 片倉コープアグリ(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-3022723022722919,0001,145
2016-12-2922622922622951,0001,145
2016-12-2822322922322639,0001,130
2016-12-2722722722522542,0001,125
2016-12-2622823022622782,0001,135
2016-12-2222923122523089,0001,150
2016-12-2123123122923068,0001,150
2016-12-2023023122923161,0001,155
2016-12-1923123223023136,0001,155
2016-12-1623123323123341,0001,165
2016-12-1523323423023275,0001,160
2016-12-1423123522923499,0001,170
2016-12-1322723222523170,0001,155
2016-12-1223123122822869,0001,140
2016-12-09230233229231161,0001,155
2016-12-08225229225229115,0001,145
2016-12-0722422522222470,0001,120
2016-12-0622522522122233,0001,110
2016-12-0522522622122255,0001,110
2016-12-0222322422222331,0001,115
2016-12-0122322522122366,0001,115
2016-11-3021622121621953,0001,095
2016-11-2921421721421551,0001,075
2016-11-2821721721421533,0001,075
2016-11-2521921921621765,0001,085
2016-11-2421821921721836,0001,090
2016-11-2221421621421620,0001,080
2016-11-2121221421221433,0001,070
2016-11-1821221421021149,0001,055
2016-11-1721221221021041,0001,050
2016-11-1621421421121321,0001,065
2016-11-1521121321121120,0001,055
2016-11-1421021320721139,0001,055
2016-11-1120820920620725,0001,035
2016-11-1020520820520536,0001,025
2016-11-0920520820020140,0001,005
2016-11-0820720820420619,0001,030
2016-11-0720620620320321,0001,015
2016-11-0420420620320360,0001,015
2016-11-0220721020520561,0001,025
2016-11-01215215206208125,0001,040
2016-10-31217219215215116,0001,075
2016-10-28216220216218159,0001,090
2016-10-2722022021421561,0001,075
2016-10-2622322321921961,0001,095
2016-10-2522222422122151,0001,105
2016-10-2422022221822229,0001,110
2016-10-2122022121822036,0001,100
2016-10-2021621921621725,0001,085
2016-10-1921821921721955,0001,095
2016-10-1821721821621735,0001,085
2016-10-1721521821521649,0001,080
2016-10-1421321421221334,0001,065
2016-10-1321421521321421,0001,070
2016-10-1221421621421446,0001,070
2016-10-1121521521221433,0001,070
2016-10-0721221421221421,0001,070
2016-10-0621421421321427,0001,070
2016-10-0521321321021243,0001,060
2016-10-0421021421021338,0001,065
2016-10-0321421521021082,0001,050
2016-09-3021021221021215,0001,060
2016-09-2920921320921340,0001,065
2016-09-2821021020820920,0001,045
2016-09-2720921020821024,0001,050
2016-09-2620921220921126,0001,055
2016-09-2320821520820973,0001,045
2016-09-2120220620120626,0001,030
2016-09-2020120420120211,0001,010
2016-09-1620320320120216,0001,010
2016-09-1520520520420417,0001,020
2016-09-1420320520220314,0001,015
2016-09-1320620620320411,0001,020
2016-09-1220520520320313,0001,015
2016-09-0920620720520534,0001,025
2016-09-0820520520320319,0001,015
2016-09-0720420420120324,0001,015
2016-09-0620220420220418,0001,020
2016-09-0520020120020113,0001,005
2016-09-022002002002007,0001,000
2016-09-0119920019919919,000995
2016-08-3119819919819913,000995
2016-08-3019619919619811,000990
2016-08-2919719919719817,000990
2016-08-2619719919719710,000985
2016-08-2520020019919919,000995
2016-08-2419719819719810,000990
2016-08-2319819919619931,000995
2016-08-2219519919519852,000990
2016-08-1919519719519516,000975
2016-08-1819319819319527,000975
2016-08-1719519619519635,000980
2016-08-1619619819619686,000980
2016-08-1519919919719727,000985
2016-08-1220020019819927,000995
2016-08-1020120219819835,000990
2016-08-0920020120020111,0001,005
2016-08-0820120119919917,000995
2016-08-0519919919719812,000990
2016-08-0420120119920012,0001,000
2016-08-0320220219919918,000995
2016-08-0220020220020114,0001,005
2016-08-012002001991997,000995
2016-07-2920120119920014,0001,000
2016-07-2820020119820026,0001,000
2016-07-2719820019819915,000995
2016-07-2620020019719717,000985
2016-07-2520020019719948,000995
2016-07-2219619719519728,000985
2016-07-2119519719519720,000985
2016-07-2019519719419740,000985
2016-07-1919919919419674,000980
2016-07-1519819919619941,000995
2016-07-1419820119519770,000985
2016-07-1320420419720058,0001,000
2016-07-1220220320020319,0001,015
2016-07-1119420219419747,000985
2016-07-0819319519319330,000965
2016-07-0719719719219326,000965
2016-07-0619820119419733,000985
2016-07-0519920119820112,0001,005
2016-07-0419720119720028,0001,000
2016-07-0119720019719925,000995
2016-06-3020420419719731,000985
2016-06-2919620019619830,000990
2016-06-2819219619219513,000975
2016-06-2719220219219424,000970
2016-06-2420620619219278,000960
2016-06-2320220220020120,0001,005
2016-06-2220320320020115,0001,005
2016-06-2120320320120114,0001,005
2016-06-201992011992016,0001,005
2016-06-1719820019419419,000970
2016-06-1620320319419465,000970
2016-06-1520020220020017,0001,000
2016-06-1420020119719751,000985
2016-06-1320320320020141,0001,005
2016-06-1020420420220344,0001,015
2016-06-0920320320320321,0001,015
2016-06-0820620620220329,0001,015
2016-06-0720720720320413,0001,020
2016-06-0620420420220417,0001,020
2016-06-0320220320220319,0001,015
2016-06-0220420420220238,0001,010
2016-06-0120620620420512,0001,025
2016-05-3120620620320430,0001,020
2016-05-3020520520320354,0001,015
2016-05-2720620620420531,0001,025
2016-05-2620620820520532,0001,025
2016-05-2520720720620651,0001,030
2016-05-2420620720520635,0001,030
2016-05-2320820820620744,0001,035
2016-05-2020720820520834,0001,040
2016-05-1920720820420662,0001,030
2016-05-1820720920620847,0001,040
2016-05-1720821120520590,0001,025
2016-05-1621021220620788,0001,035
2016-05-1321221221021032,0001,050
2016-05-1221521521121151,0001,055
2016-05-1121621821421528,0001,075
2016-05-1021621721321631,0001,080
2016-05-0921321921121123,0001,055
2016-05-0621721721121130,0001,055
2016-05-0221221521121335,0001,065
2016-04-2822222521721736,0001,085
2016-04-2722622622022342,0001,115
2016-04-2622422421922130,0001,105
2016-04-2522922922522631,0001,130
2016-04-2222522822422533,0001,125
2016-04-2122122822122547,0001,125
2016-04-2022122322022024,0001,100
2016-04-1922022322022122,0001,105
2016-04-1822122121621623,0001,080
2016-04-1522322422122422,0001,120
2016-04-1422022422022436,0001,120
2016-04-1321522121522014,0001,100
2016-04-1221421721321424,0001,070
2016-04-1121321621021429,0001,070
2016-04-0821221720921346,0001,065
2016-04-0721722121521642,0001,080
2016-04-0621821821521628,0001,080
2016-04-0522122121521643,0001,080
2016-04-0422422422022443,0001,120
2016-04-0123123121622268,0001,110
2016-03-3123423423123133,0001,155
2016-03-3023523623223423,0001,170
2016-03-2923123522923556,0001,175
2016-03-28240245237243120,0001,215
2016-03-2523724023523766,0001,185
2016-03-2423623723423671,0001,180
2016-03-2323924023723840,0001,190
2016-03-2223623923623952,0001,195
2016-03-1823523522923482,0001,170
2016-03-1723723723223232,0001,160
2016-03-1623723723423549,0001,175
2016-03-1523623623323434,0001,170
2016-03-1423523522923571,0001,175
2016-03-1122523022422955,0001,145
2016-03-1022423022322619,0001,130
2016-03-0922222522222224,0001,110
2016-03-0822322522222442,0001,120
2016-03-0722322622122654,0001,130
2016-03-0421822021722071,0001,100
2016-03-0321822221822160,0001,105
2016-03-0221621921521662,0001,080
2016-03-0121721721421442,0001,070
2016-02-2922322321621659,0001,080
2016-02-2622422422022026,0001,100
2016-02-2522222321622360,0001,115
2016-02-2421422021421828,0001,090
2016-02-2321722021721710,0001,085
2016-02-2221922121521725,0001,085
2016-02-1922122121621829,0001,090
2016-02-1821022421022453,0001,120
2016-02-1721021120921023,0001,050
2016-02-1620921420921342,0001,065
2016-02-1520121520021167,0001,055
2016-02-12189201187195104,000975
2016-02-10214214195195210,000975
2016-02-09221221201209157,0001,045
2016-02-0822022821922722,0001,135
2016-02-0522522722222226,0001,110
2016-02-0423523522322433,0001,120
2016-02-0323123423023429,0001,170
2016-02-0223823923423824,0001,190
2016-02-0123024023023981,0001,195
2016-01-2921622721622646,0001,130
2016-01-2822422621521548,0001,075
2016-01-2722022322022120,0001,105
2016-01-2622022021621828,0001,090
2016-01-2522422421422242,0001,110
2016-01-2221122121121949,0001,095
2016-01-2121421720920962,0001,045
2016-01-2022122321321659,0001,080
2016-01-1922422621922060,0001,100
2016-01-1822522621622666,0001,130
2016-01-1523223523023155,0001,155
2016-01-1423323322523270,0001,160
2016-01-1323123523123241,0001,160
2016-01-12232240228229104,0001,145
2016-01-0823624023623731,0001,185
2016-01-0724024023623828,0001,190
2016-01-0624024624024156,0001,205
2016-01-0523624323624125,0001,205
2016-01-0424024323823869,0001,190

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