片倉コープアグリ(4031)の株価時系列情報
片倉コープアグリ(4031)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1988/12/23 | 1,010 | 1,010 | 980 | 980 | 5,000 |
| 1988/12/21 | 1,030 | 1,030 | 1,020 | 1,020 | 3,000 |
| 1988/12/19 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
| 1988/12/16 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
| 1988/12/14 | 1,040 | 1,040 | 1,030 | 1,030 | 2,000 |
| 1988/12/12 | 1,050 | 1,090 | 1,040 | 1,040 | 9,000 |
| 1988/12/09 | 1,070 | 1,070 | 1,050 | 1,050 | 2,000 |
| 1988/12/08 | 1,060 | 1,120 | 1,060 | 1,100 | 8,000 |
| 1988/12/06 | 1,180 | 1,220 | 1,150 | 1,220 | 21,000 |
| 1988/12/05 | 1,120 | 1,120 | 1,100 | 1,120 | 43,000 |
| 1988/12/02 | 970 | 970 | 970 | 970 | 2,000 |
| 1988/12/01 | 939 | 950 | 939 | 950 | 4,000 |
| 1988/11/30 | 922 | 925 | 922 | 925 | 5,000 |
| 1988/11/29 | 922 | 922 | 922 | 922 | 6,000 |
| 1988/11/28 | 912 | 920 | 912 | 912 | 4,000 |
| 1988/11/26 | 891 | 900 | 891 | 900 | 2,000 |
| 1988/11/25 | 901 | 901 | 901 | 901 | 2,000 |
| 1988/11/24 | 900 | 900 | 890 | 900 | 6,000 |
| 1988/11/22 | 915 | 920 | 915 | 920 | 11,000 |
| 1988/11/21 | 900 | 900 | 881 | 900 | 6,000 |
| 1988/11/18 | 899 | 899 | 890 | 890 | 5,000 |
| 1988/11/17 | 890 | 890 | 870 | 870 | 2,000 |
| 1988/11/16 | 890 | 890 | 890 | 890 | 2,000 |
| 1988/11/15 | 899 | 900 | 899 | 900 | 2,000 |
| 1988/11/14 | 900 | 900 | 900 | 900 | 1,000 |
| 1988/11/11 | 899 | 899 | 899 | 899 | 2,000 |
| 1988/11/10 | 893 | 900 | 893 | 900 | 2,000 |
| 1988/11/09 | 890 | 890 | 890 | 890 | 1,000 |
| 1988/11/08 | 900 | 900 | 900 | 900 | 1,000 |
| 1988/11/02 | 930 | 939 | 930 | 939 | 4,000 |
| 1988/11/01 | 940 | 940 | 939 | 939 | 11,000 |
| 1988/10/29 | 960 | 960 | 960 | 960 | 1,000 |
| 1988/10/28 | 980 | 980 | 980 | 980 | 2,000 |
| 1988/10/26 | 999 | 999 | 999 | 999 | 1,000 |
| 1988/10/25 | 999 | 999 | 999 | 999 | 7,000 |
| 1988/10/24 | 1,050 | 1,050 | 1,040 | 1,040 | 7,000 |
| 1988/10/22 | 1,000 | 1,020 | 1,000 | 1,010 | 23,000 |
| 1988/10/20 | 950 | 950 | 945 | 950 | 19,000 |
| 1988/10/19 | 886 | 910 | 886 | 910 | 11,000 |
| 1988/10/17 | 821 | 821 | 821 | 821 | 8,000 |
| 1988/10/13 | 850 | 854 | 849 | 850 | 7,000 |
| 1988/10/12 | 850 | 860 | 850 | 855 | 11,000 |
| 1988/10/11 | 880 | 880 | 849 | 849 | 7,000 |
| 1988/10/07 | 899 | 900 | 890 | 890 | 5,000 |
| 1988/10/06 | 930 | 930 | 930 | 930 | 2,000 |
| 1988/10/04 | 950 | 950 | 930 | 930 | 6,000 |
| 1988/10/03 | 950 | 950 | 950 | 950 | 1,000 |
| 1988/10/01 | 932 | 932 | 932 | 932 | 1,000 |
| 1988/09/29 | 930 | 930 | 930 | 930 | 1,000 |
| 1988/09/26 | 971 | 971 | 950 | 950 | 3,000 |
| 1988/09/24 | 970 | 970 | 970 | 970 | 1,000 |
| 1988/09/22 | 980 | 980 | 980 | 980 | 1,000 |
| 1988/09/21 | 980 | 980 | 980 | 980 | 3,000 |
| 1988/09/20 | 1,020 | 1,020 | 980 | 980 | 3,000 |
| 1988/09/19 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 |
| 1988/09/14 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1988/09/12 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1988/09/08 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1988/09/06 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1988/09/03 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 |
| 1988/09/01 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1988/08/30 | 1,270 | 1,270 | 1,200 | 1,200 | 13,000 |
| 1988/08/29 | 1,220 | 1,300 | 1,220 | 1,300 | 19,000 |
| 1988/08/27 | 1,090 | 1,120 | 1,090 | 1,120 | 5,000 |
| 1988/08/25 | 1,000 | 1,050 | 1,000 | 1,050 | 6,000 |
| 1988/08/24 | 980 | 1,000 | 980 | 1,000 | 7,000 |
| 1988/08/23 | 980 | 985 | 975 | 980 | 4,000 |
| 1988/08/22 | 985 | 985 | 980 | 980 | 2,000 |
| 1988/08/19 | 985 | 985 | 985 | 985 | 4,000 |
| 1988/08/17 | 985 | 985 | 985 | 985 | 1,000 |
| 1988/08/12 | 1,000 | 1,000 | 995 | 995 | 3,000 |
| 1988/08/11 | 981 | 990 | 981 | 990 | 2,000 |
| 1988/08/10 | 1,020 | 1,020 | 971 | 971 | 5,000 |
| 1988/08/09 | 1,020 | 1,020 | 1,000 | 1,000 | 7,000 |
| 1988/08/08 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 |
| 1988/08/06 | 1,040 | 1,040 | 1,020 | 1,020 | 5,000 |
| 1988/08/05 | 1,030 | 1,040 | 1,030 | 1,040 | 3,000 |
| 1988/08/04 | 1,020 | 1,020 | 1,020 | 1,020 | 8,000 |
| 1988/08/03 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 |
| 1988/07/30 | 1,050 | 1,050 | 1,020 | 1,020 | 3,000 |
| 1988/07/29 | 1,020 | 1,020 | 1,000 | 1,020 | 7,000 |
| 1988/07/28 | 1,020 | 1,030 | 1,020 | 1,020 | 6,000 |
| 1988/07/25 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 |
| 1988/07/22 | 1,050 | 1,060 | 1,020 | 1,020 | 5,000 |
| 1988/07/21 | 1,100 | 1,100 | 1,060 | 1,060 | 3,000 |
| 1988/07/20 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 |
| 1988/07/19 | 1,060 | 1,060 | 1,060 | 1,060 | 4,000 |
| 1988/07/18 | 1,100 | 1,120 | 1,080 | 1,120 | 12,000 |
| 1988/07/14 | 1,120 | 1,120 | 1,100 | 1,100 | 9,000 |
| 1988/07/13 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 1988/07/11 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1988/07/08 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 |
| 1988/07/07 | 1,200 | 1,200 | 1,150 | 1,170 | 5,000 |
| 1988/07/06 | 1,200 | 1,200 | 1,180 | 1,180 | 6,000 |
| 1988/07/04 | 1,150 | 1,200 | 1,150 | 1,200 | 3,000 |
| 1988/07/02 | 1,170 | 1,170 | 1,150 | 1,150 | 5,000 |
| 1988/07/01 | 1,220 | 1,220 | 1,150 | 1,170 | 14,000 |
| 1988/06/30 | 1,080 | 1,220 | 1,060 | 1,220 | 31,000 |
| 1988/06/28 | 1,180 | 1,180 | 1,180 | 1,180 | 5,000 |
| 1988/06/27 | 1,220 | 1,220 | 1,180 | 1,180 | 10,000 |
| 1988/06/24 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 |
| 1988/06/23 | 1,260 | 1,260 | 1,240 | 1,240 | 7,000 |
| 1988/06/22 | 1,260 | 1,260 | 1,260 | 1,260 | 4,000 |
| 1988/06/21 | 1,270 | 1,270 | 1,250 | 1,250 | 5,000 |
| 1988/06/20 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 |
| 1988/06/17 | 1,230 | 1,240 | 1,230 | 1,240 | 8,000 |
| 1988/06/16 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 |
| 1988/06/15 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 1988/06/14 | 1,220 | 1,230 | 1,210 | 1,210 | 3,000 |
| 1988/06/13 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
| 1988/06/10 | 1,240 | 1,240 | 1,220 | 1,230 | 7,000 |
| 1988/06/08 | 1,250 | 1,250 | 1,230 | 1,230 | 8,000 |
| 1988/06/07 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 |
| 1988/06/06 | 1,320 | 1,320 | 1,280 | 1,280 | 7,000 |
| 1988/06/02 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 |
| 1988/06/01 | 1,350 | 1,350 | 1,340 | 1,340 | 8,000 |
| 1988/05/28 | 1,210 | 1,250 | 1,210 | 1,250 | 12,000 |
| 1988/05/27 | 1,260 | 1,260 | 1,210 | 1,250 | 11,000 |
| 1988/05/26 | 1,280 | 1,280 | 1,240 | 1,250 | 9,000 |
| 1988/05/25 | 1,300 | 1,300 | 1,240 | 1,280 | 13,000 |
| 1988/05/24 | 1,310 | 1,310 | 1,300 | 1,310 | 9,000 |
| 1988/05/23 | 1,340 | 1,340 | 1,300 | 1,300 | 12,000 |
| 1988/05/20 | 1,390 | 1,390 | 1,360 | 1,360 | 4,000 |
| 1988/05/19 | 1,400 | 1,400 | 1,380 | 1,390 | 11,000 |
| 1988/05/18 | 1,420 | 1,450 | 1,410 | 1,410 | 13,000 |
| 1988/05/17 | 1,400 | 1,400 | 1,400 | 1,400 | 21,000 |
| 1988/05/16 | 1,410 | 1,410 | 1,400 | 1,400 | 2,000 |
| 1988/05/13 | 1,450 | 1,450 | 1,400 | 1,400 | 7,000 |
| 1988/05/12 | 1,400 | 1,450 | 1,400 | 1,450 | 7,000 |
| 1988/05/11 | 1,430 | 1,440 | 1,400 | 1,400 | 16,000 |
| 1988/05/10 | 1,400 | 1,430 | 1,370 | 1,380 | 17,000 |
| 1988/05/09 | 1,450 | 1,450 | 1,400 | 1,410 | 9,000 |
| 1988/05/07 | 1,440 | 1,450 | 1,440 | 1,440 | 6,000 |
| 1988/05/06 | 1,450 | 1,450 | 1,430 | 1,450 | 11,000 |
| 1988/05/02 | 1,460 | 1,460 | 1,450 | 1,450 | 9,000 |
| 1988/04/30 | 1,460 | 1,470 | 1,450 | 1,450 | 5,000 |
| 1988/04/22 | 1,500 | 1,500 | 1,450 | 1,450 | 4,000 |
| 1988/04/21 | 1,480 | 1,480 | 1,450 | 1,450 | 13,000 |
| 1988/04/19 | 1,480 | 1,480 | 1,460 | 1,460 | 3,000 |
| 1988/04/18 | 1,480 | 1,510 | 1,480 | 1,510 | 9,000 |
| 1988/04/15 | 1,500 | 1,500 | 1,480 | 1,480 | 7,000 |
| 1988/04/14 | 1,480 | 1,520 | 1,480 | 1,520 | 5,000 |
| 1988/04/13 | 1,510 | 1,510 | 1,450 | 1,460 | 7,000 |
| 1988/04/12 | 1,530 | 1,540 | 1,500 | 1,510 | 5,000 |
| 1988/04/11 | 1,580 | 1,580 | 1,540 | 1,540 | 2,000 |
| 1988/04/07 | 1,600 | 1,600 | 1,500 | 1,530 | 7,000 |
| 1988/04/06 | 1,590 | 1,620 | 1,570 | 1,600 | 18,000 |
| 1988/04/05 | 1,750 | 1,750 | 1,600 | 1,600 | 40,000 |
| 1988/04/04 | 1,710 | 1,750 | 1,710 | 1,750 | 110,000 |
| 1988/04/02 | 1,500 | 1,600 | 1,500 | 1,590 | 21,000 |
| 1988/04/01 | 1,400 | 1,450 | 1,370 | 1,450 | 8,000 |
| 1988/03/31 | 1,440 | 1,440 | 1,400 | 1,410 | 16,000 |
| 1988/03/30 | 1,440 | 1,440 | 1,420 | 1,420 | 4,000 |
| 1988/03/29 | 1,470 | 1,470 | 1,420 | 1,420 | 15,000 |
| 1988/03/28 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 1988/03/26 | 1,460 | 1,470 | 1,450 | 1,450 | 9,000 |
| 1988/03/25 | 1,460 | 1,460 | 1,450 | 1,450 | 6,000 |
| 1988/03/24 | 1,500 | 1,550 | 1,450 | 1,450 | 8,000 |
| 1988/03/23 | 1,510 | 1,510 | 1,490 | 1,500 | 5,000 |
| 1988/03/22 | 1,620 | 1,620 | 1,600 | 1,600 | 13,000 |
| 1988/03/18 | 1,580 | 1,670 | 1,580 | 1,650 | 22,000 |
| 1988/03/17 | 1,450 | 1,550 | 1,430 | 1,550 | 14,000 |
| 1988/03/16 | 1,410 | 1,450 | 1,410 | 1,450 | 9,000 |
| 1988/03/15 | 1,460 | 1,460 | 1,450 | 1,450 | 6,000 |
| 1988/03/14 | 1,500 | 1,500 | 1,460 | 1,460 | 10,000 |
| 1988/03/11 | 1,400 | 1,510 | 1,400 | 1,510 | 14,000 |
| 1988/03/10 | 1,500 | 1,500 | 1,390 | 1,420 | 33,000 |
| 1988/03/09 | 1,510 | 1,510 | 1,500 | 1,510 | 7,000 |
| 1988/03/08 | 1,590 | 1,590 | 1,570 | 1,570 | 2,000 |
| 1988/03/07 | 1,540 | 1,600 | 1,540 | 1,590 | 10,000 |
| 1988/03/05 | 1,550 | 1,560 | 1,550 | 1,560 | 2,000 |
| 1988/03/04 | 1,500 | 1,550 | 1,500 | 1,550 | 5,000 |
| 1988/03/03 | 1,550 | 1,550 | 1,470 | 1,510 | 31,000 |
| 1988/03/02 | 1,560 | 1,600 | 1,560 | 1,560 | 10,000 |
| 1988/03/01 | 1,640 | 1,650 | 1,540 | 1,590 | 33,000 |
| 1988/02/29 | 1,720 | 1,730 | 1,640 | 1,640 | 41,000 |
| 1988/02/26 | 1,520 | 1,540 | 1,510 | 1,520 | 33,000 |
| 1988/02/25 | 1,680 | 1,710 | 1,540 | 1,560 | 54,000 |
| 1988/02/24 | 1,610 | 1,740 | 1,610 | 1,700 | 129,000 |
| 1988/02/22 | 1,860 | 1,870 | 1,860 | 1,860 | 87,000 |
| 1988/02/19 | 2,190 | 2,190 | 2,150 | 2,150 | 88,000 |
| 1988/02/18 | 1,880 | 2,150 | 1,880 | 2,150 | 249,000 |
| 1988/02/17 | 1,550 | 1,850 | 1,540 | 1,850 | 167,000 |
| 1988/02/16 | 1,500 | 1,600 | 1,500 | 1,550 | 96,000 |
| 1988/02/15 | 1,350 | 1,460 | 1,340 | 1,460 | 69,000 |
| 1988/02/12 | 1,290 | 1,340 | 1,270 | 1,340 | 38,000 |
| 1988/02/10 | 1,330 | 1,340 | 1,280 | 1,280 | 57,000 |
| 1988/02/09 | 1,270 | 1,330 | 1,250 | 1,280 | 49,000 |
| 1988/02/08 | 1,300 | 1,320 | 1,260 | 1,280 | 50,000 |
| 1988/02/06 | 1,400 | 1,400 | 1,340 | 1,340 | 56,000 |
| 1988/02/05 | 1,440 | 1,440 | 1,370 | 1,370 | 126,000 |
| 1988/02/04 | 1,190 | 1,350 | 1,180 | 1,350 | 136,000 |
| 1988/02/03 | 1,110 | 1,150 | 1,110 | 1,150 | 68,000 |
| 1988/02/02 | 1,150 | 1,150 | 1,060 | 1,060 | 55,000 |
| 1988/02/01 | 1,210 | 1,220 | 1,100 | 1,160 | 168,000 |
| 1988/01/29 | 981 | 1,070 | 980 | 1,070 | 154,000 |
| 1988/01/28 | 950 | 980 | 950 | 970 | 57,000 |
| 1988/01/27 | 931 | 939 | 900 | 939 | 49,000 |
| 1988/01/26 | 942 | 942 | 920 | 925 | 29,000 |
| 1988/01/25 | 990 | 999 | 950 | 952 | 148,000 |
| 1988/01/22 | 850 | 910 | 850 | 910 | 91,000 |
| 1988/01/21 | 792 | 845 | 792 | 845 | 20,000 |
| 1988/01/20 | 791 | 810 | 791 | 801 | 10,000 |
| 1988/01/19 | 761 | 761 | 761 | 761 | 15,000 |
| 1988/01/13 | 781 | 781 | 781 | 781 | 1,000 |
| 1988/01/12 | 799 | 799 | 799 | 799 | 1,000 |
| 1988/01/11 | 800 | 800 | 800 | 800 | 2,000 |
| 1988/01/08 | 800 | 800 | 800 | 800 | 9,000 |
| 1988/01/07 | 800 | 800 | 800 | 800 | 1,000 |