4031 片倉コープアグリ(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,2061,2101,2051,2062,3001,206
2019-12-271,1961,2091,1961,2091,3001,209
2019-12-261,1881,2101,1821,2086,4001,208
2019-12-251,2011,2011,1851,1903,5001,190
2019-12-241,2001,2001,1871,1912,9001,191
2019-12-231,2001,2041,1831,1834,4001,183
2019-12-201,2091,2091,1971,2004,7001,200
2019-12-191,2101,2101,1961,2003,2001,200
2019-12-181,2201,2201,1971,2124,8001,212
2019-12-171,2101,2201,2041,2205,8001,220
2019-12-161,2161,2191,2101,2104,5001,210
2019-12-131,1961,2231,1931,20817,1001,208
2019-12-121,1911,1971,1871,1963,3001,196
2019-12-111,1931,1951,1851,1959,4001,195
2019-12-101,1871,1891,1831,1893,9001,189
2019-12-091,1821,1861,1811,1864,6001,186
2019-12-061,1751,1881,1751,1884,4001,188
2019-12-051,1901,1901,1741,1748,3001,174
2019-12-041,1801,1811,1721,1807,2001,180
2019-12-031,1841,1871,1811,1812,0001,181
2019-12-021,1821,1871,1821,1842,8001,184
2019-11-291,1871,1881,1791,1821,3001,182
2019-11-281,1861,1891,1741,1875,8001,187
2019-11-271,1891,1891,1851,1872,4001,187
2019-11-261,1921,1951,1881,1895,1001,189
2019-11-251,1891,1931,1831,1927,2001,192
2019-11-221,1791,1811,1701,1717,9001,171
2019-11-211,1841,1841,1731,1795,2001,179
2019-11-201,1841,1941,1831,1866,9001,186
2019-11-191,2001,2001,1821,1827,7001,182
2019-11-181,2101,2101,1831,1857,3001,185
2019-11-151,1981,2121,1921,2122,6001,212
2019-11-141,2201,2201,1831,18812,3001,188
2019-11-131,2121,2351,2061,22119,9001,221
2019-11-121,2091,2141,1921,2073,8001,207
2019-11-111,2171,2171,1891,2093,6001,209
2019-11-081,2071,2161,1961,21611,9001,216
2019-11-071,2061,2061,2001,2064,7001,206
2019-11-061,1991,2061,1941,2062,7001,206
2019-11-051,2001,2011,1871,2005,7001,200
2019-11-011,2171,2181,1811,1983,9001,198
2019-10-311,2171,2201,1961,2196,3001,219
2019-10-301,1901,2401,1891,21738,1001,217
2019-10-291,1831,1941,1751,19311,0001,193
2019-10-281,1691,1841,1601,1835,5001,183
2019-10-251,1651,1651,1451,16310,0001,163
2019-10-241,1841,1841,1261,16516,0001,165
2019-10-231,1661,1811,1661,1787,1001,178
2019-10-211,1601,1681,1601,1664,0001,166
2019-10-181,1341,1651,1341,1654,4001,165
2019-10-171,1671,1671,1301,1339,9001,133
2019-10-161,1521,1711,1511,17112,8001,171
2019-10-151,1471,1511,1391,1518,9001,151
2019-10-111,1461,1461,1121,1467,7001,146
2019-10-101,1481,1481,1191,1427,0001,142
2019-10-091,1141,1481,0831,1486,8001,148
2019-10-081,0941,1161,0871,1166,0001,116
2019-10-071,0861,1011,0821,0944,4001,094
2019-10-041,0811,0861,0811,0861,5001,086
2019-10-031,0881,0881,0791,0814,1001,081
2019-10-021,0711,0921,0711,0903,6001,090
2019-10-01---1,071-1,071
2019-09-301,0731,0731,0611,0713,5001,071
2019-09-271,0921,0921,0651,0657,8001,065
2019-09-261,0831,1081,0821,0929,9001,092
2019-09-251,0891,0911,0731,0837,2001,083
2019-09-241,1181,1181,0631,08119,6001,081
2019-09-201,0941,1261,0941,1267,1001,126
2019-09-191,0781,0941,0581,09411,2001,094
2019-09-181,1051,1061,0671,0675,2001,067
2019-09-171,1201,1201,0991,0998,3001,099
2019-09-131,1301,1301,1101,12118,0001,121
2019-09-121,0821,1261,0821,11913,6001,119
2019-09-111,0641,0821,0601,0826,8001,082
2019-09-101,0541,0651,0481,0653,8001,065
2019-09-091,0481,0541,0441,0543,3001,054
2019-09-061,0471,0481,0351,0445,8001,044
2019-09-051,0411,0481,0411,0483,7001,048
2019-09-041,0331,0471,0331,0453,6001,045
2019-09-031,0341,0461,0341,0384,2001,038
2019-09-021,0471,0481,0421,0432,5001,043
2019-08-301,0451,0631,0451,0635,4001,063
2019-08-291,0461,0571,0421,0424,8001,042
2019-08-281,0351,0461,0341,0461,9001,046
2019-08-271,0631,0631,0391,0393,2001,039
2019-08-261,0391,0431,0321,0334,9001,033
2019-08-231,0691,0691,0631,0695,8001,069
2019-08-221,0681,0681,0551,0643,9001,064
2019-08-211,0601,0671,0561,0653,0001,065
2019-08-201,0661,0681,0621,0682,9001,068
2019-08-191,0621,0671,0621,0663,0001,066
2019-08-161,0591,0621,0501,0594,3001,059
2019-08-151,0691,0691,0521,0605,5001,060
2019-08-141,0841,0841,0581,0765,3001,076
2019-08-131,0681,0801,0461,06610,5001,066
2019-08-091,0621,0761,0561,0723,9001,072
2019-08-081,0521,0701,0481,0484,2001,048
2019-08-071,0611,0611,0531,0533,4001,053
2019-08-061,0561,0661,0511,0656,6001,065
2019-08-051,0591,1151,0551,07624,1001,076
2019-08-021,0891,0891,0551,0579,9001,057
2019-08-011,0921,0961,0921,0951,7001,095
2019-07-311,0971,0991,0921,0922,2001,092
2019-07-301,0951,0971,0941,0972,7001,097
2019-07-291,0961,0961,0821,0951,5001,095
2019-07-261,0971,1001,0821,09610,1001,096
2019-07-251,0801,0811,0721,0805,7001,080
2019-07-241,0691,0701,0611,0705,2001,070
2019-07-231,0671,0721,0671,0692,4001,069
2019-07-221,0671,0721,0671,0673,9001,067
2019-07-191,0571,0671,0531,0679,1001,067
2019-07-181,0651,0651,0391,04511,9001,045
2019-07-171,0611,0641,0551,0573,0001,057
2019-07-161,0741,0741,0531,0624,7001,062
2019-07-121,0751,0771,0621,0746,2001,074
2019-07-111,0541,0791,0541,0799,2001,079
2019-07-101,0671,0701,0551,0558,8001,055
2019-07-091,0661,0781,0661,0743,9001,074
2019-07-081,0751,0771,0621,0729,0001,072
2019-07-051,0761,0801,0731,0806,8001,080
2019-07-041,0721,0791,0721,0791,8001,079
2019-07-031,0711,0751,0691,0745,1001,074
2019-07-021,0821,0841,0771,0777,8001,077
2019-07-011,1101,1101,0801,09216,5001,092
2019-06-281,0511,0611,0501,0504,8001,050
2019-06-271,0531,0561,0511,0525,1001,052
2019-06-261,0631,0701,0541,0543,6001,054
2019-06-251,0671,0681,0591,0646,4001,064
2019-06-241,0841,0851,0501,0595,4001,059
2019-06-211,0841,0891,0781,0803,1001,080
2019-06-201,0861,0861,0751,0821,9001,082
2019-06-191,0701,0931,0701,0864,2001,086
2019-06-181,0711,0721,0681,0703,5001,070
2019-06-171,0721,0801,0711,0712,9001,071
2019-06-141,0851,0851,0751,0755,7001,075
2019-06-131,0831,0901,0831,0853,9001,085
2019-06-121,1041,1041,0881,0895,1001,089
2019-06-111,1111,1131,0641,1049,1001,104
2019-06-101,1091,1141,1091,1113,3001,111
2019-06-071,1011,1091,1001,1051,9001,105
2019-06-061,0951,1001,0941,0992,8001,099
2019-06-051,0861,1231,0851,1006,8001,100
2019-06-041,0831,0831,0781,0823,3001,082
2019-06-031,0851,1001,0831,0893,9001,089
2019-05-311,1101,1111,0981,0982,1001,098
2019-05-301,1151,1151,0901,1106,5001,110
2019-05-291,1181,1221,1131,1152,5001,115
2019-05-281,1251,1431,1181,1182,2001,118
2019-05-271,1401,1421,1361,1379001,137
2019-05-241,1421,1451,1321,1406,2001,140
2019-05-231,1501,1501,1321,1413,5001,141
2019-05-221,1481,1501,1451,1492,0001,149
2019-05-211,1391,1461,1361,1407,1001,140
2019-05-201,1341,1451,1341,1424,3001,142
2019-05-171,1421,1421,1211,1345,8001,134
2019-05-161,1471,1571,1301,1306,7001,130
2019-05-151,1431,1431,1101,1373,7001,137
2019-05-141,1031,1431,1031,1437,0001,143
2019-05-131,1321,1321,1091,1094,2001,109
2019-05-101,1101,1371,1101,1327,5001,132
2019-05-091,1301,1301,1071,1106,7001,110
2019-05-081,1391,1391,1301,1305,3001,130
2019-05-071,1441,1461,1421,1425,4001,142
2019-04-261,1431,1491,1421,1485,2001,148
2019-04-251,1521,1521,1431,1515,2001,151
2019-04-241,1521,1521,1431,1444,6001,144
2019-04-231,1481,1511,1431,1463,0001,146
2019-04-221,1471,1511,1471,1481,7001,148
2019-04-191,1421,1471,1421,1478,6001,147
2019-04-181,1601,1631,1421,1423,8001,142
2019-04-171,1621,1621,1541,1602,8001,160
2019-04-161,1631,1671,1591,1631,4001,163
2019-04-151,1421,1631,1421,1635,3001,163
2019-04-121,1431,1511,1401,1415,6001,141
2019-04-111,1371,1481,1371,1432,9001,143
2019-04-101,1541,1541,1411,1462,0001,146
2019-04-091,1641,1641,1541,1563,0001,156
2019-04-081,1681,1681,1591,1643,1001,164
2019-04-051,1591,1681,1561,1685,5001,168
2019-04-041,1541,1641,1541,1595,1001,159
2019-04-031,1461,1551,1381,1546,5001,154
2019-04-021,1601,1601,1471,1486,8001,148
2019-04-011,1571,1571,1391,1548,4001,154
2019-03-291,1461,1461,1341,1384,4001,138
2019-03-281,1711,1711,1341,1475,7001,147
2019-03-271,1611,1801,1611,1717,8001,171
2019-03-261,1781,2041,1781,20114,8001,201
2019-03-251,1771,1781,1731,1756,7001,175
2019-03-221,1721,1771,1701,1776,0001,177
2019-03-201,1701,1791,1691,17413,5001,174
2019-03-191,1771,1771,1671,1685,5001,168
2019-03-181,1651,1731,1631,1738,6001,173
2019-03-151,1701,1771,1601,1639,4001,163
2019-03-141,1671,1701,1641,1704,4001,170
2019-03-131,1571,1761,1521,15312,4001,153
2019-03-121,1701,1801,1611,1718,4001,171
2019-03-111,1641,1701,1641,1684,3001,168
2019-03-081,1721,1791,1501,16411,7001,164
2019-03-071,1911,1971,1651,1747,7001,174
2019-03-061,1931,2001,1921,1958,5001,195
2019-03-051,1801,2001,1801,1929,1001,192
2019-03-041,1841,1901,1791,1846,9001,184
2019-03-011,2001,2001,1661,17228,7001,172
2019-02-281,1531,2511,1371,21260,3001,212
2019-02-271,1551,1631,1551,1574,6001,157
2019-02-261,1571,1631,1551,1612,0001,161
2019-02-251,1711,1711,1571,1653,7001,165
2019-02-221,1551,1621,1491,1561,8001,156
2019-02-211,1441,1551,1411,1553,2001,155
2019-02-201,1521,1581,1421,1423,3001,142
2019-02-191,1441,1581,1441,1572,0001,157
2019-02-181,1341,1511,1281,1514,9001,151
2019-02-151,1301,1301,1151,1266,1001,126
2019-02-141,1681,1701,1361,1375,8001,137
2019-02-131,1781,1781,1641,1682,5001,168
2019-02-121,1441,1791,1441,1762,5001,176
2019-02-081,1581,1671,1511,1532,6001,153
2019-02-071,1531,1691,1531,1692,1001,169
2019-02-061,1691,1771,1591,1761,5001,176
2019-02-051,1741,1771,1671,1684,4001,168
2019-02-041,1581,1701,1471,1665,6001,166
2019-02-011,1601,1621,1561,1584,6001,158
2019-01-311,1691,1701,1601,1633,4001,163
2019-01-301,1711,1721,1561,1587,1001,158
2019-01-291,1691,1711,1641,1642,0001,164
2019-01-281,1741,1781,1691,1694,4001,169
2019-01-251,1951,1961,1851,1867,6001,186
2019-01-241,1711,1831,1651,1829,0001,182
2019-01-231,1711,1711,1581,1632,8001,163
2019-01-221,1711,1711,1661,1711,8001,171
2019-01-211,1611,1691,1611,1652,3001,165
2019-01-181,1621,1681,1451,1494,2001,149
2019-01-171,1471,1601,1251,1573,7001,157
2019-01-161,1591,1591,1411,1473,1001,147
2019-01-151,1561,1601,1401,1592,5001,159
2019-01-111,1551,1581,1501,1562,9001,156
2019-01-101,1441,1501,1361,1503,0001,150
2019-01-091,1341,1451,1341,1455,3001,145
2019-01-081,1271,1361,1171,1346,9001,134
2019-01-071,1091,1301,1091,1306,0001,130
2019-01-041,0691,1061,0691,1068,8001,106

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