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 |
|---|---|---|---|---|---|
| 1996/12/30 | 651 | 651 | 651 | 651 | 4,000 |
| 1996/12/27 | 679 | 679 | 679 | 679 | 1,000 |
| 1996/12/26 | 680 | 680 | 679 | 680 | 8,000 |
| 1996/12/25 | 680 | 680 | 680 | 680 | 12,000 |
| 1996/12/24 | 680 | 681 | 680 | 680 | 21,000 |
| 1996/12/20 | 699 | 700 | 690 | 700 | 8,000 |
| 1996/12/19 | 714 | 715 | 693 | 700 | 19,000 |
| 1996/12/18 | 715 | 715 | 715 | 715 | 3,000 |
| 1996/12/17 | 700 | 700 | 699 | 699 | 19,000 |
| 1996/12/16 | 701 | 702 | 700 | 700 | 9,000 |
| 1996/12/13 | 700 | 705 | 700 | 700 | 17,000 |
| 1996/12/12 | 701 | 701 | 700 | 701 | 8,000 |
| 1996/12/11 | 701 | 701 | 700 | 700 | 39,000 |
| 1996/12/10 | 735 | 735 | 700 | 700 | 18,000 |
| 1996/12/09 | 710 | 725 | 710 | 725 | 6,000 |
| 1996/12/06 | 729 | 729 | 720 | 720 | 3,000 |
| 1996/12/05 | 730 | 730 | 730 | 730 | 4,000 |
| 1996/12/04 | 759 | 759 | 750 | 750 | 5,000 |
| 1996/12/03 | 764 | 764 | 758 | 758 | 4,000 |
| 1996/12/02 | 768 | 768 | 768 | 768 | 1,000 |
| 1996/11/29 | 751 | 759 | 750 | 758 | 5,000 |
| 1996/11/28 | 759 | 759 | 750 | 759 | 7,000 |
| 1996/11/27 | 760 | 760 | 760 | 760 | 3,000 |
| 1996/11/26 | 770 | 770 | 770 | 770 | 3,000 |
| 1996/11/25 | 770 | 770 | 760 | 760 | 7,000 |
| 1996/11/22 | 770 | 770 | 756 | 756 | 19,000 |
| 1996/11/21 | 760 | 762 | 760 | 760 | 11,000 |
| 1996/11/20 | 780 | 780 | 778 | 780 | 14,000 |
| 1996/11/19 | 767 | 772 | 766 | 772 | 22,000 |
| 1996/11/18 | 775 | 775 | 766 | 766 | 6,000 |
| 1996/11/14 | 779 | 779 | 765 | 765 | 14,000 |
| 1996/11/13 | 789 | 789 | 765 | 779 | 14,000 |
| 1996/11/12 | 789 | 789 | 780 | 789 | 10,000 |
| 1996/11/11 | 779 | 779 | 779 | 779 | 1,000 |
| 1996/11/08 | 768 | 768 | 764 | 764 | 55,000 |
| 1996/11/07 | 767 | 770 | 766 | 766 | 31,000 |
| 1996/11/06 | 766 | 766 | 765 | 765 | 19,000 |
| 1996/11/05 | 773 | 773 | 773 | 773 | 2,000 |
| 1996/11/01 | 764 | 770 | 763 | 763 | 33,000 |
| 1996/10/31 | 775 | 775 | 761 | 768 | 13,000 |
| 1996/10/30 | 773 | 775 | 773 | 775 | 8,000 |
| 1996/10/29 | 773 | 773 | 765 | 773 | 25,000 |
| 1996/10/28 | 780 | 780 | 778 | 778 | 10,000 |
| 1996/10/25 | 797 | 797 | 777 | 787 | 10,000 |
| 1996/10/24 | 770 | 790 | 770 | 790 | 16,000 |
| 1996/10/23 | 770 | 777 | 766 | 771 | 19,000 |
| 1996/10/22 | 780 | 780 | 770 | 772 | 17,000 |
| 1996/10/21 | 766 | 779 | 766 | 778 | 21,000 |
| 1996/10/18 | 770 | 780 | 760 | 780 | 92,000 |
| 1996/10/17 | 770 | 770 | 755 | 770 | 27,000 |
| 1996/10/16 | 789 | 789 | 778 | 780 | 17,000 |
| 1996/10/15 | 792 | 792 | 785 | 788 | 16,000 |
| 1996/10/11 | 791 | 791 | 790 | 790 | 7,000 |
| 1996/10/09 | 791 | 792 | 791 | 791 | 16,000 |
| 1996/10/08 | 802 | 802 | 796 | 796 | 5,000 |
| 1996/10/07 | 792 | 802 | 792 | 802 | 2,000 |
| 1996/10/04 | 815 | 815 | 796 | 796 | 9,000 |
| 1996/10/03 | 796 | 824 | 796 | 824 | 17,000 |
| 1996/10/02 | 796 | 800 | 790 | 790 | 67,000 |
| 1996/10/01 | 816 | 816 | 790 | 790 | 9,000 |
| 1996/09/30 | 821 | 821 | 815 | 815 | 10,000 |
| 1996/09/26 | 823 | 823 | 820 | 820 | 2,000 |
| 1996/09/25 | 837 | 837 | 833 | 833 | 4,000 |
| 1996/09/24 | 840 | 840 | 840 | 840 | 4,000 |
| 1996/09/20 | 838 | 840 | 830 | 830 | 5,000 |
| 1996/09/19 | 840 | 840 | 838 | 838 | 10,000 |
| 1996/09/18 | 840 | 850 | 840 | 850 | 27,000 |
| 1996/09/17 | 815 | 830 | 815 | 830 | 13,000 |
| 1996/09/13 | 791 | 810 | 791 | 810 | 78,000 |
| 1996/09/12 | 814 | 814 | 790 | 790 | 10,000 |
| 1996/09/11 | 820 | 820 | 814 | 814 | 7,000 |
| 1996/09/10 | 820 | 820 | 810 | 810 | 13,000 |
| 1996/09/06 | 860 | 860 | 849 | 850 | 27,000 |
| 1996/09/05 | 851 | 851 | 851 | 851 | 13,000 |
| 1996/09/03 | 880 | 890 | 880 | 890 | 7,000 |
| 1996/09/02 | 859 | 859 | 859 | 859 | 1,000 |
| 1996/08/30 | 860 | 860 | 849 | 849 | 47,000 |
| 1996/08/29 | 881 | 885 | 849 | 849 | 52,000 |
| 1996/08/28 | 881 | 881 | 880 | 881 | 23,000 |
| 1996/08/26 | 880 | 880 | 880 | 880 | 2,000 |
| 1996/08/23 | 881 | 881 | 875 | 880 | 47,000 |
| 1996/08/22 | 883 | 884 | 875 | 875 | 12,000 |
| 1996/08/21 | 888 | 890 | 883 | 883 | 17,000 |
| 1996/08/20 | 900 | 900 | 880 | 880 | 7,000 |
| 1996/08/19 | 881 | 890 | 880 | 890 | 10,000 |
| 1996/08/16 | 871 | 880 | 871 | 871 | 7,000 |
| 1996/08/15 | 879 | 880 | 879 | 880 | 13,000 |
| 1996/08/14 | 880 | 890 | 870 | 870 | 4,000 |
| 1996/08/13 | 860 | 870 | 860 | 870 | 7,000 |
| 1996/08/12 | 880 | 880 | 860 | 860 | 12,000 |
| 1996/08/09 | 880 | 880 | 880 | 880 | 6,000 |
| 1996/08/08 | 865 | 865 | 860 | 860 | 6,000 |
| 1996/08/07 | 900 | 900 | 885 | 885 | 21,000 |
| 1996/08/06 | 880 | 880 | 880 | 880 | 2,000 |
| 1996/08/05 | 902 | 902 | 899 | 900 | 6,000 |
| 1996/08/02 | 905 | 905 | 899 | 899 | 6,000 |
| 1996/08/01 | 901 | 901 | 898 | 898 | 3,000 |
| 1996/07/30 | 900 | 900 | 900 | 900 | 6,000 |
| 1996/07/29 | 920 | 920 | 920 | 920 | 3,000 |
| 1996/07/25 | 920 | 920 | 920 | 920 | 6,000 |
| 1996/07/24 | 929 | 929 | 923 | 923 | 5,000 |
| 1996/07/23 | 930 | 930 | 929 | 929 | 15,000 |
| 1996/07/22 | 929 | 930 | 929 | 929 | 6,000 |
| 1996/07/19 | 928 | 930 | 928 | 929 | 4,000 |
| 1996/07/18 | 935 | 935 | 935 | 935 | 4,000 |
| 1996/07/17 | 930 | 930 | 925 | 925 | 4,000 |
| 1996/07/16 | 923 | 925 | 920 | 925 | 10,000 |
| 1996/07/15 | 930 | 930 | 926 | 926 | 6,000 |
| 1996/07/12 | 949 | 949 | 939 | 949 | 4,000 |
| 1996/07/11 | 926 | 957 | 926 | 957 | 9,000 |
| 1996/07/10 | 930 | 935 | 920 | 926 | 15,000 |
| 1996/07/09 | 940 | 940 | 940 | 940 | 2,000 |
| 1996/07/08 | 940 | 940 | 940 | 940 | 6,000 |
| 1996/07/05 | 960 | 960 | 960 | 960 | 16,000 |
| 1996/07/04 | 960 | 960 | 950 | 950 | 10,000 |
| 1996/07/03 | 975 | 975 | 965 | 965 | 4,000 |
| 1996/07/02 | 994 | 994 | 975 | 975 | 31,000 |
| 1996/06/28 | 984 | 984 | 971 | 984 | 7,000 |
| 1996/06/27 | 990 | 990 | 985 | 985 | 5,000 |
| 1996/06/26 | 985 | 985 | 985 | 985 | 4,000 |
| 1996/06/25 | 985 | 995 | 985 | 995 | 7,000 |
| 1996/06/24 | 975 | 975 | 975 | 975 | 6,000 |
| 1996/06/21 | 967 | 970 | 965 | 970 | 17,000 |
| 1996/06/20 | 962 | 965 | 962 | 962 | 14,000 |
| 1996/06/19 | 960 | 966 | 960 | 962 | 22,000 |
| 1996/06/18 | 955 | 970 | 955 | 955 | 28,000 |
| 1996/06/17 | 970 | 970 | 955 | 955 | 9,000 |
| 1996/06/14 | 970 | 980 | 970 | 970 | 20,000 |
| 1996/06/13 | 960 | 965 | 960 | 962 | 30,000 |
| 1996/06/12 | 965 | 970 | 965 | 970 | 9,000 |
| 1996/06/11 | 970 | 970 | 960 | 960 | 14,000 |
| 1996/06/10 | 970 | 973 | 970 | 972 | 4,000 |
| 1996/06/07 | 972 | 972 | 972 | 972 | 5,000 |
| 1996/06/06 | 973 | 973 | 972 | 972 | 10,000 |
| 1996/06/05 | 971 | 983 | 971 | 983 | 14,000 |
| 1996/06/04 | 990 | 990 | 970 | 970 | 9,000 |
| 1996/06/03 | 990 | 1,000 | 980 | 980 | 30,000 |
| 1996/05/31 | 981 | 981 | 979 | 980 | 12,000 |
| 1996/05/30 | 984 | 984 | 979 | 980 | 9,000 |
| 1996/05/29 | 970 | 975 | 961 | 975 | 26,000 |
| 1996/05/28 | 960 | 980 | 960 | 960 | 21,000 |
| 1996/05/27 | 981 | 990 | 980 | 980 | 9,000 |
| 1996/05/24 | 990 | 990 | 990 | 990 | 13,000 |
| 1996/05/23 | 990 | 1,000 | 990 | 1,000 | 6,000 |
| 1996/05/22 | 1,020 | 1,020 | 1,000 | 1,000 | 32,000 |
| 1996/05/21 | 1,040 | 1,040 | 1,010 | 1,010 | 26,000 |
| 1996/05/20 | 1,030 | 1,040 | 1,020 | 1,040 | 38,000 |
| 1996/05/17 | 1,040 | 1,040 | 1,030 | 1,030 | 19,000 |
| 1996/05/16 | 1,040 | 1,040 | 1,030 | 1,030 | 14,000 |
| 1996/05/15 | 1,040 | 1,050 | 1,030 | 1,030 | 30,000 |
| 1996/05/14 | 1,040 | 1,040 | 1,030 | 1,030 | 25,000 |
| 1996/05/13 | 1,050 | 1,060 | 1,040 | 1,040 | 72,000 |
| 1996/05/10 | 1,040 | 1,080 | 1,040 | 1,080 | 93,000 |
| 1996/05/09 | 1,040 | 1,040 | 1,040 | 1,040 | 7,000 |
| 1996/05/08 | 1,050 | 1,070 | 1,050 | 1,060 | 12,000 |
| 1996/05/07 | 1,070 | 1,070 | 1,030 | 1,050 | 35,000 |
| 1996/05/02 | 1,080 | 1,080 | 1,070 | 1,070 | 126,000 |
| 1996/05/01 | 1,060 | 1,100 | 1,060 | 1,090 | 288,000 |
| 1996/04/30 | 1,010 | 1,090 | 1,010 | 1,050 | 156,000 |
| 1996/04/26 | 1,010 | 1,030 | 1,000 | 1,030 | 30,000 |
| 1996/04/25 | 1,000 | 1,030 | 1,000 | 1,030 | 14,000 |
| 1996/04/24 | 1,010 | 1,010 | 1,000 | 1,000 | 10,000 |
| 1996/04/23 | 1,020 | 1,030 | 1,010 | 1,030 | 23,000 |
| 1996/04/22 | 990 | 1,020 | 990 | 1,010 | 16,000 |
| 1996/04/19 | 970 | 990 | 970 | 990 | 24,000 |
| 1996/04/18 | 1,050 | 1,050 | 1,020 | 1,020 | 54,000 |
| 1996/04/17 | 1,000 | 1,080 | 1,000 | 1,040 | 125,000 |
| 1996/04/16 | 955 | 1,000 | 955 | 1,000 | 34,000 |
| 1996/04/15 | 960 | 960 | 951 | 955 | 16,000 |
| 1996/04/12 | 985 | 985 | 970 | 970 | 2,000 |
| 1996/04/11 | 990 | 990 | 984 | 985 | 13,000 |
| 1996/04/10 | 951 | 980 | 950 | 980 | 38,000 |
| 1996/04/09 | 970 | 970 | 940 | 941 | 9,000 |
| 1996/04/08 | 970 | 970 | 970 | 970 | 6,000 |
| 1996/04/05 | 979 | 980 | 970 | 970 | 12,000 |
| 1996/04/04 | 970 | 981 | 970 | 980 | 8,000 |
| 1996/04/03 | 980 | 995 | 975 | 980 | 13,000 |
| 1996/04/02 | 980 | 980 | 980 | 980 | 24,000 |
| 1996/04/01 | 959 | 960 | 959 | 960 | 2,000 |
| 1996/03/29 | 945 | 950 | 935 | 942 | 7,000 |
| 1996/03/28 | 936 | 940 | 935 | 940 | 14,000 |
| 1996/03/27 | 935 | 940 | 934 | 934 | 8,000 |
| 1996/03/26 | 920 | 935 | 920 | 935 | 15,000 |
| 1996/03/25 | 936 | 940 | 935 | 935 | 7,000 |
| 1996/03/22 | 910 | 910 | 908 | 910 | 310,000 |
| 1996/03/21 | 911 | 911 | 907 | 908 | 259,000 |
| 1996/03/19 | 901 | 910 | 901 | 910 | 23,000 |
| 1996/03/18 | 905 | 905 | 897 | 900 | 28,000 |
| 1996/03/15 | 890 | 895 | 890 | 895 | 69,000 |
| 1996/03/14 | 897 | 897 | 881 | 885 | 5,000 |
| 1996/03/13 | 890 | 898 | 876 | 898 | 32,000 |
| 1996/03/12 | 910 | 910 | 895 | 895 | 9,000 |
| 1996/03/11 | 915 | 925 | 890 | 890 | 8,000 |
| 1996/03/08 | 940 | 940 | 916 | 925 | 55,000 |
| 1996/03/07 | 961 | 961 | 959 | 959 | 9,000 |
| 1996/03/06 | 970 | 970 | 960 | 970 | 14,000 |
| 1996/03/05 | 1,000 | 1,000 | 970 | 970 | 31,000 |
| 1996/03/04 | 1,010 | 1,020 | 1,000 | 1,000 | 17,000 |
| 1996/03/01 | 995 | 1,020 | 990 | 1,000 | 25,000 |
| 1996/02/29 | 980 | 1,000 | 960 | 985 | 22,000 |
| 1996/02/28 | 980 | 981 | 975 | 981 | 13,000 |
| 1996/02/27 | 1,000 | 1,000 | 990 | 990 | 18,000 |
| 1996/02/26 | 1,030 | 1,030 | 1,000 | 1,000 | 51,000 |
| 1996/02/23 | 1,070 | 1,070 | 1,030 | 1,030 | 97,000 |
| 1996/02/22 | 999 | 1,090 | 999 | 1,060 | 377,000 |
| 1996/02/21 | 989 | 995 | 985 | 993 | 76,000 |
| 1996/02/20 | 990 | 990 | 979 | 990 | 31,000 |
| 1996/02/19 | 990 | 992 | 975 | 991 | 49,000 |
| 1996/02/16 | 995 | 995 | 955 | 980 | 79,000 |
| 1996/02/15 | 955 | 1,010 | 955 | 990 | 225,000 |
| 1996/02/14 | 920 | 950 | 920 | 935 | 41,000 |
| 1996/02/13 | 919 | 920 | 911 | 915 | 18,000 |
| 1996/02/09 | 916 | 920 | 916 | 920 | 3,000 |
| 1996/02/08 | 921 | 921 | 910 | 910 | 11,000 |
| 1996/02/07 | 909 | 921 | 909 | 921 | 6,000 |
| 1996/02/06 | 917 | 921 | 917 | 919 | 7,000 |
| 1996/02/05 | 937 | 937 | 936 | 937 | 13,000 |
| 1996/02/02 | 941 | 942 | 937 | 937 | 23,000 |
| 1996/02/01 | 940 | 940 | 930 | 937 | 14,000 |
| 1996/01/31 | 930 | 950 | 930 | 940 | 41,000 |
| 1996/01/30 | 913 | 926 | 913 | 925 | 53,000 |
| 1996/01/29 | 895 | 910 | 895 | 908 | 6,000 |
| 1996/01/26 | 900 | 900 | 890 | 891 | 4,000 |
| 1996/01/25 | 897 | 910 | 897 | 910 | 21,000 |
| 1996/01/24 | 900 | 900 | 898 | 898 | 20,000 |
| 1996/01/23 | 900 | 900 | 900 | 900 | 10,000 |
| 1996/01/22 | 870 | 871 | 860 | 870 | 20,000 |
| 1996/01/19 | 888 | 890 | 860 | 860 | 15,000 |
| 1996/01/18 | 911 | 911 | 898 | 898 | 439,000 |
| 1996/01/17 | 919 | 919 | 908 | 911 | 423,000 |
| 1996/01/16 | 886 | 917 | 885 | 913 | 32,000 |
| 1996/01/12 | 885 | 885 | 875 | 875 | 34,000 |
| 1996/01/11 | 889 | 890 | 875 | 888 | 25,000 |
| 1996/01/10 | 898 | 899 | 890 | 890 | 13,000 |
| 1996/01/09 | 909 | 909 | 881 | 899 | 18,000 |
| 1996/01/08 | 910 | 910 | 900 | 910 | 18,000 |
| 1996/01/05 | 928 | 928 | 910 | 925 | 27,000 |
| 1996/01/04 | 929 | 929 | 928 | 928 | 6,000 |