4031 片倉コープアグリ(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,050	1,067	1,048	1,055	23,500	1,055
2023-12-28	1,050	1,070	1,034	1,060	32,800	1,060
2023-12-27	1,016	1,058	1,016	1,054	83,900	1,054
2023-12-26	1,014	1,024	1,013	1,019	52,100	1,019
2023-12-25	1,030	1,035	1,009	1,014	58,800	1,014
2023-12-22	1,025	1,036	1,022	1,026	28,200	1,026
2023-12-21	1,030	1,030	1,013	1,023	48,100	1,023
2023-12-20	1,051	1,060	1,032	1,032	46,100	1,032
2023-12-19	1,074	1,074	1,048	1,051	33,400	1,051
2023-12-18	1,088	1,088	1,065	1,080	13,700	1,080
2023-12-15	1,071	1,096	1,069	1,092	22,000	1,092
2023-12-14	1,100	1,100	1,068	1,070	15,600	1,070
2023-12-13	1,086	1,099	1,082	1,099	20,800	1,099
2023-12-12	1,103	1,108	1,076	1,076	23,600	1,076
2023-12-11	1,082	1,106	1,082	1,103	23,500	1,103
2023-12-08	1,094	1,097	1,065	1,081	35,200	1,081
2023-12-07	1,134	1,134	1,107	1,107	15,300	1,107
2023-12-06	1,097	1,134	1,095	1,134	21,100	1,134
2023-12-05	1,120	1,123	1,100	1,100	12,400	1,100
2023-12-04	1,142	1,142	1,117	1,117	16,500	1,117
2023-12-01	1,152	1,152	1,140	1,146	11,500	1,146
2023-11-30	1,142	1,146	1,128	1,139	15,300	1,139
2023-11-29	1,141	1,165	1,140	1,145	28,600	1,145
2023-11-28	1,149	1,153	1,141	1,152	22,500	1,152
2023-11-27	1,167	1,179	1,155	1,157	40,700	1,157
2023-11-24	1,144	1,164	1,140	1,162	28,600	1,162
2023-11-22	1,101	1,142	1,098	1,135	26,000	1,135
2023-11-21	1,145	1,145	1,109	1,109	24,800	1,109
2023-11-20	1,146	1,151	1,137	1,140	32,000	1,140
2023-11-17	1,161	1,161	1,126	1,134	80,200	1,134
2023-11-16	1,153	1,163	1,136	1,161	25,700	1,161
2023-11-15	1,105	1,178	1,105	1,175	93,000	1,175
2023-11-14	1,129	1,140	1,062	1,095	111,700	1,095
2023-11-13	1,129	1,133	1,119	1,125	26,600	1,125
2023-11-10	1,116	1,124	1,110	1,120	20,500	1,120
2023-11-09	1,111	1,136	1,111	1,125	19,000	1,125
2023-11-08	1,134	1,134	1,106	1,120	25,000	1,120
2023-11-07	1,137	1,140	1,128	1,134	15,700	1,134
2023-11-06	1,090	1,145	1,087	1,140	55,200	1,140
2023-11-02	1,074	1,079	1,056	1,079	49,600	1,079
2023-11-01	1,075	1,081	1,065	1,074	25,000	1,074
2023-10-31	1,056	1,073	1,051	1,069	24,500	1,069
2023-10-30	1,090	1,090	1,062	1,062	24,800	1,062
2023-10-27	1,056	1,090	1,056	1,090	15,100	1,090
2023-10-26	1,061	1,070	1,056	1,060	15,600	1,060
2023-10-25	1,080	1,095	1,071	1,072	15,100	1,072
2023-10-24	1,058	1,072	1,040	1,072	32,400	1,072
2023-10-23	1,080	1,083	1,053	1,063	35,200	1,063
2023-10-20	1,080	1,090	1,074	1,086	10,900	1,086
2023-10-19	1,080	1,087	1,075	1,080	27,500	1,080
2023-10-18	1,092	1,092	1,078	1,088	10,900	1,088
2023-10-17	1,086	1,089	1,072	1,080	15,100	1,080
2023-10-16	1,082	1,087	1,070	1,070	26,400	1,070
2023-10-13	1,113	1,113	1,091	1,091	15,300	1,091
2023-10-12	1,108	1,114	1,097	1,113	15,900	1,113
2023-10-11	1,128	1,132	1,119	1,119	23,100	1,119
2023-10-10	1,112	1,128	1,108	1,127	22,600	1,127
2023-10-06	1,090	1,106	1,090	1,106	17,700	1,106
2023-10-05	1,075	1,090	1,075	1,086	16,800	1,086
2023-10-04	1,090	1,097	1,071	1,073	48,200	1,073
2023-10-03	1,130	1,131	1,100	1,101	53,100	1,101
2023-10-02	1,146	1,163	1,133	1,134	36,800	1,134
2023-09-29	1,169	1,170	1,145	1,146	23,700	1,146
2023-09-28	1,165	1,187	1,165	1,171	20,100	1,171
2023-09-27	1,170	1,176	1,162	1,176	16,500	1,176
2023-09-26	1,180	1,184	1,172	1,174	10,100	1,174
2023-09-25	1,170	1,181	1,162	1,180	18,800	1,180
2023-09-22	1,150	1,169	1,150	1,159	25,500	1,159
2023-09-21	1,167	1,176	1,152	1,154	38,700	1,154
2023-09-20	1,202	1,207	1,175	1,176	21,800	1,176
2023-09-19	1,191	1,202	1,186	1,202	28,200	1,202
2023-09-15	1,200	1,205	1,185	1,188	18,200	1,188
2023-09-14	1,188	1,199	1,187	1,194	15,800	1,194
2023-09-13	1,178	1,187	1,176	1,183	14,400	1,183
2023-09-12	1,167	1,180	1,167	1,178	18,400	1,178
2023-09-11	1,177	1,183	1,162	1,167	21,300	1,167
2023-09-08	1,177	1,183	1,171	1,174	30,000	1,174
2023-09-07	1,180	1,192	1,180	1,183	9,300	1,183
2023-09-06	1,182	1,195	1,182	1,188	25,000	1,188
2023-09-05	1,198	1,198	1,177	1,191	59,500	1,191
2023-09-04	1,189	1,198	1,189	1,197	18,700	1,197
2023-09-01	1,180	1,196	1,177	1,195	19,500	1,195
2023-08-31	1,176	1,184	1,176	1,180	9,900	1,180
2023-08-30	1,191	1,196	1,175	1,179	16,100	1,179
2023-08-29	1,181	1,192	1,181	1,190	15,700	1,190
2023-08-28	1,169	1,188	1,169	1,181	11,600	1,181
2023-08-25	1,163	1,175	1,163	1,169	15,100	1,169
2023-08-24	1,170	1,175	1,167	1,171	17,300	1,171
2023-08-23	1,150	1,167	1,144	1,163	24,500	1,163
2023-08-22	1,157	1,158	1,145	1,154	20,600	1,154
2023-08-21	1,141	1,155	1,140	1,147	31,200	1,147
2023-08-18	1,139	1,147	1,135	1,144	35,000	1,144
2023-08-17	1,149	1,150	1,118	1,143	65,300	1,143
2023-08-16	1,168	1,168	1,145	1,149	54,900	1,149
2023-08-15	1,163	1,190	1,145	1,172	81,500	1,172
2023-08-14	1,230	1,243	1,175	1,176	232,600	1,176
2023-08-10	1,207	1,220	1,192	1,216	42,200	1,216
2023-08-09	1,213	1,213	1,198	1,201	29,700	1,201
2023-08-08	1,233	1,234	1,212	1,213	26,000	1,213
2023-08-07	1,218	1,232	1,210	1,226	25,100	1,226
2023-08-04	1,213	1,226	1,209	1,217	21,300	1,217
2023-08-03	1,235	1,235	1,215	1,217	29,800	1,217
2023-08-02	1,269	1,269	1,242	1,249	21,300	1,249
2023-08-01	1,269	1,278	1,263	1,272	17,000	1,272
2023-07-31	1,270	1,293	1,268	1,273	33,200	1,273
2023-07-28	1,275	1,275	1,256	1,268	69,700	1,268
2023-07-27	1,271	1,284	1,264	1,284	22,700	1,284
2023-07-26	1,269	1,273	1,253	1,271	14,500	1,271
2023-07-25	1,272	1,272	1,261	1,265	32,300	1,265
2023-07-24	1,261	1,270	1,252	1,266	30,000	1,266
2023-07-21	1,264	1,271	1,247	1,258	44,800	1,258
2023-07-20	1,263	1,272	1,256	1,256	28,500	1,256
2023-07-19	1,250	1,261	1,245	1,256	40,600	1,256
2023-07-18	1,223	1,244	1,223	1,234	26,600	1,234
2023-07-14	1,221	1,234	1,217	1,220	25,900	1,220
2023-07-13	1,220	1,230	1,204	1,223	44,300	1,223
2023-07-12	1,239	1,239	1,216	1,216	24,500	1,216
2023-07-11	1,234	1,245	1,229	1,229	22,200	1,229
2023-07-10	1,221	1,242	1,220	1,226	35,100	1,226
2023-07-07	1,225	1,230	1,214	1,221	47,900	1,221
2023-07-06	1,245	1,246	1,217	1,228	41,200	1,228
2023-07-05	1,226	1,258	1,217	1,245	52,700	1,245
2023-07-04	1,242	1,246	1,223	1,229	41,000	1,229
2023-07-03	1,279	1,279	1,240	1,240	71,800	1,240
2023-06-30	1,256	1,264	1,250	1,264	38,200	1,264
2023-06-29	1,252	1,269	1,252	1,256	29,800	1,256
2023-06-28	1,245	1,263	1,239	1,256	28,900	1,256
2023-06-27	1,243	1,245	1,231	1,235	22,600	1,235
2023-06-26	1,243	1,271	1,231	1,255	34,700	1,255
2023-06-23	1,255	1,267	1,230	1,236	49,400	1,236
2023-06-22	1,248	1,259	1,241	1,244	31,800	1,244
2023-06-21	1,240	1,261	1,240	1,243	29,600	1,243
2023-06-20	1,254	1,257	1,235	1,248	41,700	1,248
2023-06-19	1,264	1,275	1,252	1,261	23,400	1,261
2023-06-16	1,250	1,272	1,250	1,268	34,500	1,268
2023-06-15	1,271	1,272	1,246	1,250	48,200	1,250
2023-06-14	1,280	1,286	1,265	1,278	43,500	1,278
2023-06-13	1,316	1,321	1,281	1,283	51,800	1,283
2023-06-12	1,294	1,312	1,289	1,305	68,600	1,305
2023-06-09	1,283	1,294	1,279	1,287	44,600	1,287
2023-06-08	1,280	1,309	1,269	1,282	65,200	1,282
2023-06-07	1,267	1,291	1,254	1,280	60,100	1,280
2023-06-06	1,241	1,262	1,232	1,253	29,500	1,253
2023-06-05	1,258	1,265	1,242	1,246	33,500	1,246
2023-06-02	1,203	1,245	1,202	1,233	40,200	1,233
2023-06-01	1,220	1,229	1,202	1,202	48,600	1,202
2023-05-31	1,252	1,252	1,213	1,218	74,700	1,218
2023-05-30	1,253	1,263	1,234	1,257	51,800	1,257
2023-05-29	1,287	1,289	1,253	1,256	41,400	1,256
2023-05-26	1,302	1,305	1,271	1,274	60,300	1,274
2023-05-25	1,302	1,320	1,297	1,301	47,900	1,301
2023-05-24	1,315	1,328	1,298	1,304	43,100	1,304
2023-05-23	1,348	1,359	1,303	1,313	80,700	1,313
2023-05-22	1,334	1,376	1,334	1,350	58,200	1,350
2023-05-19	1,330	1,354	1,320	1,336	77,100	1,336
2023-05-18	1,304	1,333	1,297	1,329	94,600	1,329
2023-05-17	1,330	1,350	1,294	1,298	158,700	1,298
2023-05-16	1,333	1,362	1,299	1,333	249,900	1,333
2023-05-15	1,668	1,669	1,360	1,393	522,300	1,393
2023-05-12	1,718	1,728	1,675	1,695	53,400	1,695
2023-05-11	1,702	1,732	1,687	1,709	66,600	1,709
2023-05-10	1,682	1,701	1,670	1,692	34,000	1,692
2023-05-09	1,690	1,694	1,672	1,694	35,800	1,694
2023-05-08	1,658	1,690	1,658	1,689	52,600	1,689
2023-05-02	1,657	1,677	1,633	1,663	65,500	1,663
2023-05-01	1,710	1,729	1,641	1,664	134,500	1,664
2023-04-28	1,669	1,767	1,656	1,692	177,900	1,692
2023-04-27	1,645	1,657	1,625	1,653	48,800	1,653
2023-04-26	1,678	1,678	1,644	1,654	30,200	1,654
2023-04-25	1,695	1,715	1,680	1,684	29,200	1,684
2023-04-24	1,678	1,695	1,668	1,692	26,700	1,692
2023-04-21	1,694	1,694	1,659	1,671	28,300	1,671
2023-04-20	1,662	1,698	1,662	1,694	33,700	1,694
2023-04-19	1,686	1,700	1,654	1,654	35,700	1,654
2023-04-18	1,671	1,695	1,660	1,678	31,100	1,678
2023-04-17	1,679	1,690	1,647	1,675	35,100	1,675
2023-04-14	1,650	1,667	1,645	1,665	47,700	1,665
2023-04-13	1,633	1,649	1,618	1,644	31,300	1,644
2023-04-12	1,590	1,650	1,590	1,628	59,300	1,628
2023-04-11	1,552	1,575	1,545	1,572	39,300	1,572
2023-04-10	1,554	1,558	1,517	1,533	35,400	1,533
2023-04-07	1,529	1,543	1,525	1,537	33,300	1,537
2023-04-06	1,530	1,546	1,529	1,533	43,300	1,533
2023-04-05	1,582	1,582	1,541	1,544	51,300	1,544
2023-04-04	1,624	1,625	1,599	1,609	50,400	1,609
2023-04-03	1,677	1,677	1,633	1,640	41,900	1,640
2023-03-31	1,639	1,670	1,639	1,670	50,200	1,670
2023-03-30	1,650	1,655	1,600	1,630	102,100	1,630
2023-03-29	1,702	1,738	1,683	1,725	93,000	1,725
2023-03-28	1,757	1,763	1,697	1,702	65,900	1,702
2023-03-27	1,748	1,763	1,719	1,741	53,500	1,741
2023-03-24	1,700	1,736	1,684	1,731	39,700	1,731
2023-03-23	1,675	1,718	1,660	1,700	45,100	1,700
2023-03-22	1,724	1,748	1,679	1,684	81,900	1,684
2023-03-20	1,776	1,801	1,669	1,690	162,300	1,690
2023-03-17	1,897	1,927	1,793	1,816	108,000	1,816
2023-03-16	1,890	1,903	1,874	1,896	34,600	1,896
2023-03-15	1,961	1,972	1,938	1,949	28,600	1,949
2023-03-14	1,950	1,950	1,871	1,899	68,100	1,899
2023-03-13	1,942	1,964	1,905	1,964	53,400	1,964
2023-03-10	1,993	2,032	1,976	1,982	54,700	1,982
2023-03-09	2,005	2,030	1,997	2,022	32,100	2,022
2023-03-08	2,025	2,050	2,004	2,016	32,200	2,016
2023-03-07	2,024	2,044	2,011	2,035	34,500	2,035
2023-03-06	2,050	2,071	2,016	2,021	36,600	2,021
2023-03-03	2,033	2,064	2,033	2,051	38,900	2,051
2023-03-02	2,099	2,102	2,016	2,028	71,700	2,028
2023-03-01	2,012	2,081	2,012	2,077	49,300	2,077
2023-02-28	2,040	2,054	1,991	2,007	50,100	2,007
2023-02-27	1,941	2,033	1,941	2,029	68,800	2,029
2023-02-24	1,941	1,984	1,927	1,939	47,100	1,939
2023-02-22	1,892	1,958	1,888	1,937	50,700	1,937
2023-02-21	1,865	1,952	1,865	1,919	62,200	1,919
2023-02-20	1,860	1,878	1,843	1,870	29,800	1,870
2023-02-17	1,815	1,862	1,815	1,860	30,200	1,860
2023-02-16	1,806	1,840	1,806	1,831	43,900	1,831
2023-02-15	1,890	1,903	1,802	1,835	97,000	1,835
2023-02-14	1,741	1,918	1,716	1,886	252,100	1,886
2023-02-13	1,737	1,740	1,706	1,730	23,900	1,730
2023-02-10	1,736	1,744	1,728	1,737	17,300	1,737
2023-02-09	1,734	1,746	1,725	1,744	11,300	1,744
2023-02-08	1,720	1,742	1,720	1,741	17,200	1,741
2023-02-07	1,710	1,721	1,704	1,720	22,800	1,720
2023-02-06	1,704	1,712	1,691	1,712	18,300	1,712
2023-02-03	1,727	1,727	1,672	1,695	44,500	1,695
2023-02-02	1,742	1,743	1,720	1,727	19,300	1,727
2023-02-01	1,718	1,744	1,710	1,742	29,400	1,742
2023-01-31	1,712	1,721	1,703	1,710	17,500	1,710
2023-01-30	1,722	1,731	1,705	1,712	43,300	1,712
2023-01-27	1,730	1,739	1,705	1,722	33,900	1,722
2023-01-26	1,744	1,755	1,706	1,723	44,200	1,723
2023-01-25	1,669	1,741	1,664	1,732	66,600	1,732
2023-01-24	1,642	1,694	1,633	1,672	61,300	1,672
2023-01-23	1,611	1,642	1,606	1,642	33,700	1,642
2023-01-20	1,589	1,606	1,577	1,606	26,200	1,606
2023-01-19	1,584	1,598	1,575	1,578	23,200	1,578
2023-01-18	1,584	1,603	1,578	1,590	44,100	1,590
2023-01-17	1,543	1,569	1,543	1,565	22,500	1,565
2023-01-16	1,560	1,561	1,530	1,554	24,600	1,554
2023-01-13	1,561	1,586	1,561	1,566	42,800	1,566
2023-01-12	1,595	1,595	1,562	1,565	18,800	1,565
2023-01-11	1,590	1,599	1,580	1,594	22,700	1,594
2023-01-10	1,593	1,604	1,578	1,587	41,800	1,587
2023-01-06	1,539	1,582	1,539	1,573	26,500	1,573
2023-01-05	1,570	1,578	1,531	1,531	34,300	1,531
2023-01-04	1,590	1,599	1,576	1,579	36,400	1,579

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