1. HOME >
  2. 株価時系列 >
  3. 4031 >
  4. 2021年

4031 片倉コープアグリ(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,1151,1171,1101,1132,2001,113
2021-12-291,1141,1221,1101,1155,8001,115
2021-12-281,1241,1241,1071,1147,4001,114
2021-12-271,1201,1221,1001,11414,9001,114
2021-12-241,1401,1401,1201,1208,1001,120
2021-12-231,1431,1431,1291,1334,6001,133
2021-12-221,1421,1451,1341,1346,5001,134
2021-12-211,1541,1541,1411,1437,1001,143
2021-12-201,1641,1641,1511,1513,4001,151
2021-12-171,1601,1641,1601,1642,7001,164
2021-12-161,1581,1681,1581,1602,6001,160
2021-12-151,1611,1641,1571,1572,8001,157
2021-12-141,1561,1611,1561,1611,7001,161
2021-12-131,1621,1621,1541,1542,9001,154
2021-12-101,1741,1741,1621,1654,8001,165
2021-12-091,1681,1721,1641,1653,1001,165
2021-12-081,1641,1681,1601,1682,3001,168
2021-12-071,1541,1631,1531,1632,5001,163
2021-12-061,1501,1581,1501,1543,5001,154
2021-12-031,1531,1571,1521,1533,1001,153
2021-12-021,1531,1641,1531,1532,8001,153
2021-12-011,1841,1841,1531,1538,0001,153
2021-11-301,1621,1701,1541,1543,9001,154
2021-11-291,1541,1641,1531,1643,6001,164
2021-11-261,1711,1711,1551,1551,8001,155
2021-11-251,1711,1741,1691,1743,4001,174
2021-11-241,1731,1741,1641,1683,8001,168
2021-11-221,1631,1651,1581,1644,0001,164
2021-11-191,1581,1651,1551,1553,3001,155
2021-11-181,1631,1651,1601,1603,9001,160
2021-11-171,1651,1681,1631,1631,1001,163
2021-11-161,1811,1811,1621,1732,8001,173
2021-11-151,1761,1861,1531,18021,6001,180
2021-11-121,1651,1691,1651,1691,7001,169
2021-11-111,1671,1681,1651,1651,5001,165
2021-11-101,1761,1761,1671,1672,5001,167
2021-11-091,1751,1751,1701,1703,8001,170
2021-11-081,1781,1801,1751,1752,8001,175
2021-11-051,1761,1791,1731,1733,7001,173
2021-11-041,1761,1811,1711,1766,0001,176
2021-11-021,1781,1811,1761,1761,5001,176
2021-11-011,1821,1821,1711,1763,8001,176
2021-10-291,1781,1821,1751,1821,9001,182
2021-10-281,1781,1861,1731,17333,5001,173
2021-10-271,1851,1851,1771,1784,4001,178
2021-10-261,1791,1871,1771,1823,6001,182
2021-10-251,1871,1871,1791,1795,4001,179
2021-10-221,1781,1841,1781,1833,5001,183
2021-10-211,1821,1861,1781,1783,7001,178
2021-10-201,1891,1891,1781,1787,5001,178
2021-10-191,1851,1851,1791,1801,8001,180
2021-10-181,1831,1851,1791,1795,9001,179
2021-10-151,1891,1901,1801,1863,8001,186
2021-10-141,1831,1861,1791,1843,5001,184
2021-10-131,1851,1881,1781,1835,0001,183
2021-10-121,1811,1881,1801,1854,6001,185
2021-10-111,1811,1871,1781,1815,2001,181
2021-10-081,1911,1921,1781,17816,0001,178
2021-10-071,1951,1991,1951,1951,1001,195
2021-10-061,1951,1961,1951,1951,4001,195
2021-10-051,2001,2001,1901,1953,7001,195
2021-10-041,2181,2181,2001,2002,7001,200
2021-10-011,2171,2211,2141,2144,0001,214
2021-09-301,2291,2361,2171,2173,4001,217
2021-09-291,2271,2371,2251,2254,9001,225
2021-09-281,2401,2451,2311,2454,7001,245
2021-09-271,2451,2451,2411,2433,6001,243
2021-09-241,2271,2451,2241,2458,9001,245
2021-09-221,2271,2271,2211,2242,5001,224
2021-09-211,2361,2361,2231,2285,6001,228
2021-09-171,2351,2381,2271,2385,2001,238
2021-09-161,2351,2351,2261,2353,2001,235
2021-09-151,2201,2381,2201,2384,9001,238
2021-09-141,2211,2361,2201,2365,4001,236
2021-09-131,2251,2261,2191,2262,1001,226
2021-09-101,2141,2271,2131,2279,9001,227
2021-09-091,2191,2211,2151,2153,6001,215
2021-09-081,2151,2191,2151,2193,2001,219
2021-09-071,2061,2151,2051,2154,2001,215
2021-09-061,2041,2091,2041,2092,8001,209
2021-09-031,2001,2061,2001,2034,4001,203
2021-09-021,2021,2091,2021,2031,5001,203
2021-09-011,2081,2091,2031,2069001,206
2021-08-311,2081,2101,2041,2043,8001,204
2021-08-301,2101,2101,2001,2081,9001,208
2021-08-271,2031,2081,2011,2086001,208
2021-08-261,2081,2081,2081,2081,0001,208
2021-08-251,2041,2051,1981,2053,6001,205
2021-08-241,1961,2021,1901,2003,1001,200
2021-08-231,1961,1961,1901,1951,9001,195
2021-08-201,1951,1951,1861,1862,2001,186
2021-08-191,1951,1951,1871,1871,3001,187
2021-08-181,1921,1961,1921,1931,9001,193
2021-08-171,2001,2151,1851,19616,3001,196
2021-08-161,2121,2201,2001,2006,6001,200
2021-08-131,2121,2121,2081,2081,8001,208
2021-08-121,2201,2221,2141,2141,3001,214
2021-08-111,2121,2221,2121,2172,6001,217
2021-08-101,2091,2161,2091,2153,3001,215
2021-08-061,2171,2171,2171,2171,9001,217
2021-08-051,2191,2191,2091,2099,3001,209
2021-08-041,2291,2291,2171,2198001,219
2021-08-031,2201,2261,2191,2192,0001,219
2021-08-021,2231,2331,2201,2263,5001,226
2021-07-301,2211,2301,2181,2182,1001,218
2021-07-291,2201,2231,2171,2231,8001,223
2021-07-281,2201,2251,2201,2211,4001,221
2021-07-271,2141,2201,2141,2193,4001,219
2021-07-261,2171,2241,2151,2151,6001,215
2021-07-211,2421,2421,2141,2144,0001,214
2021-07-201,2261,2291,2171,2171,9001,217
2021-07-191,2241,2321,2201,2203,3001,220
2021-07-161,2211,2271,2211,2244,3001,224
2021-07-151,2291,2351,2201,2202,5001,220
2021-07-141,2301,2301,2221,2221,2001,222
2021-07-131,2221,2301,2211,2303,0001,230
2021-07-121,2211,2231,2121,2142,8001,214
2021-07-091,2201,2291,2091,2095,9001,209
2021-07-081,2251,2361,2201,2206,4001,220
2021-07-071,2281,2331,2201,2202,4001,220
2021-07-061,2371,2371,2271,2341,6001,234
2021-07-051,2291,2371,2291,2312,9001,231
2021-07-021,2201,2301,2201,2282,9001,228
2021-07-011,2131,2211,2131,2204,5001,220
2021-06-301,2491,2611,2131,2134,8001,213
2021-06-291,2691,2691,2491,26514,3001,265
2021-06-281,2471,2471,2381,2474,3001,247
2021-06-251,2441,2471,2411,2475,4001,247
2021-06-241,2331,2361,2281,2361,7001,236
2021-06-231,2251,2311,2221,2291,8001,229
2021-06-221,2071,2211,2071,2212,6001,221
2021-06-211,2151,2181,2001,2006,1001,200
2021-06-181,2181,2181,2121,2141,8001,214
2021-06-171,2161,2181,2161,2188001,218
2021-06-161,2221,2221,2141,2143,3001,214
2021-06-151,2221,2221,2131,2138001,213
2021-06-141,2131,2191,2121,2121,8001,212
2021-06-111,2341,2341,2121,2125,3001,212
2021-06-101,2221,2221,2101,2146,6001,214
2021-06-091,2161,2261,2071,2222,5001,222
2021-06-081,2151,2291,2081,2084,9001,208
2021-06-071,2351,2351,2211,2273,5001,227
2021-06-041,2391,2391,2291,2302,1001,230
2021-06-031,2391,2391,2271,2332,3001,233
2021-06-021,2391,2431,2311,2353,6001,235
2021-06-011,2431,2431,2391,2391,4001,239
2021-05-311,2401,2451,2331,2373,6001,237
2021-05-281,2301,2331,2271,2333,3001,233
2021-05-271,2381,2381,2281,2301,9001,230
2021-05-261,2371,2401,2361,2373,8001,237
2021-05-251,2421,2431,2381,2425,3001,242
2021-05-241,2111,2321,2111,2293,5001,229
2021-05-211,2551,2601,2001,20127,2001,201
2021-05-201,2321,2551,2321,2494,5001,249
2021-05-191,2371,2541,2351,2474,4001,247
2021-05-181,2071,2441,2061,2355,4001,235
2021-05-171,2091,2091,2001,2074,1001,207
2021-05-141,1931,2101,1901,1902,5001,190
2021-05-131,1901,2081,1901,1905,2001,190
2021-05-121,2081,2091,1901,1908,0001,190
2021-05-111,2211,2211,2001,2003,3001,200
2021-05-101,2081,2121,2081,2128001,212
2021-05-071,2021,2141,2021,2061,8001,206
2021-05-061,2151,2161,2001,2002,8001,200
2021-04-301,2161,2161,2051,2053,8001,205
2021-04-281,2291,2291,2161,2162,4001,216
2021-04-271,2321,2321,2301,2301,3001,230
2021-04-261,2331,2331,2281,2281,2001,228
2021-04-231,2481,2491,2321,2333,3001,233
2021-04-221,2301,2351,2261,2331,4001,233
2021-04-211,2221,2431,2221,2232,7001,223
2021-04-201,2381,2381,2221,2222,2001,222
2021-04-191,2381,2441,2381,2448001,244
2021-04-161,2401,2421,2351,2388001,238
2021-04-151,2281,2341,2231,2341,1001,234
2021-04-141,2261,2341,2211,2345,7001,234
2021-04-131,2251,2361,2251,2331,9001,233
2021-04-121,2401,2401,2301,2331,9001,233
2021-04-091,2381,2441,2361,2402,8001,240
2021-04-081,2431,2491,2411,2412,7001,241
2021-04-071,2361,2501,2361,2502,0001,250
2021-04-061,2561,2561,2391,2395,1001,239
2021-04-051,2521,2561,2481,2563,0001,256
2021-04-021,2681,2681,2101,25011,6001,250
2021-04-011,2701,2711,2491,2559,4001,255
2021-03-311,3081,3081,2601,2707,7001,270
2021-03-301,3221,3441,3081,30810,4001,308
2021-03-291,3741,3781,3571,37811,6001,378
2021-03-261,3791,3831,3551,35510,9001,355
2021-03-251,3941,3941,3741,3827,3001,382
2021-03-241,3801,3811,3491,3745,7001,374
2021-03-231,3951,3951,3811,3923,4001,392
2021-03-221,3841,3981,3841,3955,4001,395
2021-03-191,3781,3991,3711,3996,7001,399
2021-03-181,4001,4001,3861,3955,3001,395
2021-03-171,4001,4001,3771,4002,9001,400
2021-03-161,4001,4001,3951,4002,7001,400
2021-03-151,3961,4081,3911,4039,2001,403
2021-03-121,3991,3991,3851,3969,8001,396
2021-03-111,3721,4011,3381,39911,4001,399
2021-03-101,3801,3801,3651,3723,8001,372
2021-03-091,3831,3831,3691,3816,1001,381
2021-03-081,3691,3831,3591,3839,6001,383
2021-03-051,3291,3601,3271,36012,4001,360
2021-03-041,3181,3291,3171,3293,9001,329
2021-03-031,2851,3181,2741,31812,4001,318
2021-03-021,3021,3021,2851,2874,8001,287
2021-03-011,2841,2961,2741,2965,3001,296
2021-02-261,2981,2981,2851,2852,4001,285
2021-02-251,3001,3051,2911,3007,5001,300
2021-02-241,2931,2951,2741,2953,4001,295
2021-02-221,2471,3021,2391,2897,4001,289
2021-02-191,2771,2771,2711,2771,6001,277
2021-02-181,2811,2811,2771,2771,1001,277
2021-02-171,2951,3001,2741,28112,5001,281
2021-02-161,2941,2951,2771,2955,3001,295
2021-02-151,2761,2941,2761,2935,0001,293
2021-02-121,2851,2901,2721,2903,9001,290
2021-02-101,2721,2881,2541,2854,7001,285
2021-02-091,2641,2851,2631,2854,0001,285
2021-02-081,2451,2641,2451,2647,1001,264
2021-02-051,2261,2541,2261,2547,8001,254
2021-02-041,2321,2321,2301,2308001,230
2021-02-031,2331,2351,2321,2321,2001,232
2021-02-021,2361,2361,2331,2331,1001,233
2021-02-011,2371,2481,2361,2361,2001,236
2021-01-291,2491,2541,2331,2448,0001,244
2021-01-281,2111,2501,2111,2498,8001,249
2021-01-271,2441,2441,2351,2371,1001,237
2021-01-261,2421,2441,2311,2443,7001,244
2021-01-251,2491,2491,2251,2275,6001,227
2021-01-221,2211,2291,2201,2202,3001,220
2021-01-211,2341,2341,2261,2301,6001,230
2021-01-201,2321,2341,2271,2344,1001,234
2021-01-191,2231,2301,2181,2182,5001,218
2021-01-181,2321,2321,2171,2171,0001,217
2021-01-151,2341,2341,2081,2275,6001,227
2021-01-141,2361,2361,2211,2346,1001,234
2021-01-131,2211,2361,2211,2362,8001,236
2021-01-121,2101,2211,2101,2203,3001,220
2021-01-081,1981,2191,1981,2106,6001,210
2021-01-071,2081,2081,1991,2082,2001,208
2021-01-061,1941,2021,1941,1981,3001,198
2021-01-051,1961,1961,1881,1881,2001,188
2021-01-041,1801,1861,1801,1841,4001,184

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