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 |
|---|---|---|---|---|---|
| 2008/12/30 | 330 | 336 | 330 | 335 | 22,000 |
| 2008/12/29 | 329 | 330 | 328 | 330 | 33,000 |
| 2008/12/26 | 329 | 330 | 319 | 329 | 34,000 |
| 2008/12/25 | 331 | 331 | 328 | 328 | 19,000 |
| 2008/12/24 | 320 | 323 | 317 | 323 | 21,000 |
| 2008/12/22 | 323 | 323 | 315 | 315 | 21,000 |
| 2008/12/19 | 324 | 325 | 320 | 323 | 26,000 |
| 2008/12/18 | 317 | 332 | 317 | 325 | 89,000 |
| 2008/12/17 | 312 | 319 | 312 | 314 | 29,000 |
| 2008/12/16 | 323 | 325 | 317 | 317 | 38,000 |
| 2008/12/15 | 320 | 332 | 319 | 322 | 48,000 |
| 2008/12/12 | 325 | 325 | 316 | 319 | 52,000 |
| 2008/12/11 | 320 | 323 | 317 | 323 | 20,000 |
| 2008/12/10 | 320 | 320 | 317 | 320 | 13,000 |
| 2008/12/09 | 320 | 320 | 317 | 319 | 24,000 |
| 2008/12/08 | 314 | 320 | 314 | 320 | 23,000 |
| 2008/12/05 | 302 | 314 | 302 | 309 | 23,000 |
| 2008/12/04 | 307 | 307 | 301 | 304 | 23,000 |
| 2008/12/03 | 311 | 312 | 309 | 312 | 21,000 |
| 2008/12/02 | 315 | 315 | 306 | 306 | 39,000 |
| 2008/12/01 | 315 | 315 | 305 | 310 | 26,000 |
| 2008/11/28 | 305 | 308 | 304 | 307 | 19,000 |
| 2008/11/27 | 317 | 317 | 304 | 304 | 17,000 |
| 2008/11/26 | 318 | 318 | 311 | 317 | 9,000 |
| 2008/11/25 | 317 | 328 | 317 | 318 | 31,000 |
| 2008/11/21 | 301 | 313 | 301 | 312 | 35,000 |
| 2008/11/20 | 308 | 315 | 308 | 314 | 31,000 |
| 2008/11/19 | 330 | 330 | 323 | 323 | 7,000 |
| 2008/11/18 | 331 | 332 | 327 | 327 | 16,000 |
| 2008/11/17 | 328 | 331 | 323 | 330 | 61,000 |
| 2008/11/14 | 330 | 330 | 319 | 323 | 33,000 |
| 2008/11/13 | 322 | 329 | 313 | 315 | 25,000 |
| 2008/11/12 | 314 | 328 | 312 | 327 | 69,000 |
| 2008/11/11 | 316 | 316 | 308 | 309 | 24,000 |
| 2008/11/10 | 314 | 325 | 307 | 312 | 49,000 |
| 2008/11/07 | 301 | 318 | 296 | 315 | 51,000 |
| 2008/11/06 | 309 | 320 | 309 | 313 | 86,000 |
| 2008/11/05 | 342 | 342 | 321 | 330 | 99,000 |
| 2008/11/04 | 335 | 348 | 333 | 337 | 63,000 |
| 2008/10/31 | 319 | 330 | 310 | 327 | 73,000 |
| 2008/10/30 | 312 | 319 | 305 | 319 | 41,000 |
| 2008/10/29 | 313 | 320 | 301 | 312 | 72,000 |
| 2008/10/28 | 260 | 310 | 260 | 310 | 77,000 |
| 2008/10/27 | 284 | 305 | 270 | 270 | 77,000 |
| 2008/10/24 | 313 | 313 | 293 | 294 | 98,000 |
| 2008/10/23 | 281 | 308 | 281 | 308 | 122,000 |
| 2008/10/22 | 311 | 311 | 301 | 301 | 96,000 |
| 2008/10/21 | 332 | 332 | 317 | 318 | 183,000 |
| 2008/10/20 | 301 | 317 | 301 | 317 | 192,000 |
| 2008/10/17 | 289 | 317 | 282 | 296 | 388,000 |
| 2008/10/16 | 272 | 272 | 250 | 264 | 24,000 |
| 2008/10/15 | 272 | 275 | 262 | 275 | 24,000 |
| 2008/10/14 | 275 | 279 | 266 | 276 | 26,000 |
| 2008/10/10 | 230 | 240 | 228 | 240 | 70,000 |
| 2008/10/09 | 232 | 248 | 232 | 240 | 75,000 |
| 2008/10/08 | 250 | 250 | 234 | 235 | 76,000 |
| 2008/10/07 | 262 | 262 | 251 | 256 | 82,000 |
| 2008/10/06 | 268 | 270 | 265 | 267 | 122,000 |
| 2008/10/03 | 294 | 297 | 274 | 279 | 161,000 |
| 2008/10/02 | 275 | 290 | 272 | 284 | 387,000 |
| 2008/10/01 | 267 | 285 | 258 | 282 | 264,000 |
| 2008/09/30 | 231 | 252 | 230 | 252 | 30,000 |
| 2008/09/29 | 268 | 269 | 256 | 256 | 35,000 |
| 2008/09/26 | 266 | 270 | 265 | 266 | 28,000 |
| 2008/09/25 | 276 | 276 | 271 | 271 | 18,000 |
| 2008/09/24 | 288 | 288 | 282 | 285 | 21,000 |
| 2008/09/22 | 291 | 291 | 278 | 283 | 21,000 |
| 2008/09/19 | 280 | 282 | 277 | 281 | 39,000 |
| 2008/09/18 | 275 | 280 | 268 | 280 | 35,000 |
| 2008/09/17 | 278 | 278 | 269 | 273 | 30,000 |
| 2008/09/16 | 255 | 263 | 255 | 263 | 27,000 |
| 2008/09/12 | 274 | 274 | 272 | 273 | 37,000 |
| 2008/09/11 | 274 | 274 | 270 | 271 | 19,000 |
| 2008/09/10 | 265 | 270 | 262 | 269 | 28,000 |
| 2008/09/09 | 272 | 272 | 265 | 265 | 18,000 |
| 2008/09/08 | 272 | 274 | 268 | 273 | 19,000 |
| 2008/09/05 | 266 | 275 | 266 | 268 | 33,000 |
| 2008/09/04 | 276 | 276 | 270 | 275 | 43,000 |
| 2008/09/03 | 276 | 282 | 274 | 274 | 48,000 |
| 2008/09/02 | 293 | 298 | 272 | 272 | 128,000 |
| 2008/09/01 | 292 | 302 | 287 | 292 | 67,000 |
| 2008/08/29 | 292 | 305 | 287 | 287 | 108,000 |
| 2008/08/28 | 301 | 301 | 274 | 277 | 82,000 |
| 2008/08/27 | 298 | 301 | 297 | 298 | 10,000 |
| 2008/08/26 | 297 | 297 | 289 | 292 | 18,000 |
| 2008/08/25 | 293 | 300 | 293 | 297 | 19,000 |
| 2008/08/22 | 301 | 302 | 285 | 288 | 70,000 |
| 2008/08/21 | 296 | 300 | 295 | 297 | 30,000 |
| 2008/08/20 | 289 | 296 | 285 | 295 | 34,000 |
| 2008/08/19 | 303 | 303 | 294 | 299 | 37,000 |
| 2008/08/18 | 305 | 312 | 304 | 305 | 28,000 |
| 2008/08/15 | 308 | 308 | 305 | 305 | 27,000 |
| 2008/08/14 | 318 | 318 | 312 | 313 | 25,000 |
| 2008/08/13 | 320 | 322 | 320 | 320 | 15,000 |
| 2008/08/12 | 327 | 331 | 324 | 325 | 50,000 |
| 2008/08/11 | 331 | 333 | 325 | 325 | 26,000 |
| 2008/08/08 | 332 | 332 | 326 | 332 | 30,000 |
| 2008/08/07 | 345 | 345 | 330 | 336 | 35,000 |
| 2008/08/06 | 333 | 346 | 331 | 345 | 67,000 |
| 2008/08/05 | 342 | 349 | 334 | 335 | 49,000 |
| 2008/08/04 | 359 | 361 | 336 | 341 | 101,000 |
| 2008/08/01 | 372 | 379 | 362 | 365 | 122,000 |
| 2008/07/31 | 358 | 364 | 354 | 361 | 53,000 |
| 2008/07/30 | 357 | 361 | 354 | 359 | 94,000 |
| 2008/07/29 | 360 | 360 | 345 | 347 | 115,000 |
| 2008/07/28 | 382 | 382 | 362 | 371 | 180,000 |
| 2008/07/25 | 391 | 394 | 386 | 387 | 98,000 |
| 2008/07/24 | 408 | 409 | 399 | 401 | 86,000 |
| 2008/07/23 | 408 | 420 | 407 | 411 | 137,000 |
| 2008/07/22 | 403 | 403 | 391 | 403 | 126,000 |
| 2008/07/18 | 415 | 433 | 399 | 401 | 312,000 |
| 2008/07/17 | 402 | 417 | 399 | 414 | 281,000 |
| 2008/07/16 | 397 | 400 | 388 | 399 | 88,000 |
| 2008/07/15 | 400 | 402 | 392 | 402 | 60,000 |
| 2008/07/14 | 399 | 402 | 392 | 401 | 67,000 |
| 2008/07/11 | 397 | 398 | 395 | 397 | 37,000 |
| 2008/07/10 | 394 | 399 | 389 | 395 | 37,000 |
| 2008/07/09 | 398 | 409 | 396 | 399 | 99,000 |
| 2008/07/08 | 409 | 409 | 389 | 393 | 85,000 |
| 2008/07/07 | 399 | 409 | 394 | 409 | 82,000 |
| 2008/07/04 | 392 | 410 | 392 | 398 | 99,000 |
| 2008/07/03 | 383 | 394 | 369 | 392 | 114,000 |
| 2008/07/02 | 402 | 402 | 392 | 392 | 93,000 |
| 2008/07/01 | 393 | 408 | 392 | 397 | 136,000 |
| 2008/06/30 | 404 | 406 | 395 | 397 | 134,000 |
| 2008/06/27 | 395 | 410 | 393 | 406 | 139,000 |
| 2008/06/26 | 400 | 405 | 397 | 401 | 81,000 |
| 2008/06/25 | 405 | 406 | 392 | 403 | 171,000 |
| 2008/06/24 | 403 | 410 | 392 | 405 | 122,000 |
| 2008/06/23 | 391 | 413 | 391 | 402 | 231,000 |
| 2008/06/20 | 418 | 425 | 393 | 406 | 658,000 |
| 2008/06/19 | 371 | 435 | 371 | 427 | 1,621,000 |
| 2008/06/18 | 363 | 375 | 363 | 370 | 75,000 |
| 2008/06/17 | 364 | 370 | 360 | 368 | 100,000 |
| 2008/06/16 | 372 | 372 | 361 | 368 | 31,000 |
| 2008/06/13 | 369 | 378 | 366 | 368 | 124,000 |
| 2008/06/12 | 362 | 374 | 360 | 368 | 179,000 |
| 2008/06/11 | 357 | 370 | 356 | 364 | 122,000 |
| 2008/06/10 | 367 | 385 | 358 | 362 | 261,000 |
| 2008/06/09 | 340 | 364 | 336 | 364 | 193,000 |
| 2008/06/06 | 378 | 378 | 346 | 351 | 176,000 |
| 2008/06/05 | 387 | 395 | 361 | 368 | 322,000 |
| 2008/06/04 | 340 | 383 | 334 | 383 | 422,000 |
| 2008/06/03 | 333 | 337 | 331 | 335 | 89,000 |
| 2008/06/02 | 339 | 343 | 330 | 337 | 102,000 |
| 2008/05/30 | 342 | 342 | 334 | 337 | 99,000 |
| 2008/05/29 | 340 | 343 | 333 | 338 | 158,000 |
| 2008/05/28 | 340 | 350 | 321 | 328 | 298,000 |
| 2008/05/27 | 319 | 342 | 314 | 336 | 309,000 |
| 2008/05/26 | 302 | 317 | 300 | 316 | 158,000 |
| 2008/05/23 | 299 | 305 | 299 | 302 | 103,000 |
| 2008/05/22 | 289 | 296 | 287 | 294 | 36,000 |
| 2008/05/21 | 288 | 293 | 287 | 293 | 51,000 |
| 2008/05/20 | 293 | 296 | 291 | 293 | 18,000 |
| 2008/05/19 | 302 | 302 | 293 | 296 | 38,000 |
| 2008/05/16 | 287 | 305 | 283 | 297 | 118,000 |
| 2008/05/15 | 280 | 290 | 274 | 282 | 136,000 |
| 2008/05/14 | 270 | 279 | 269 | 277 | 62,000 |
| 2008/05/13 | 270 | 273 | 266 | 268 | 19,000 |
| 2008/05/12 | 267 | 271 | 267 | 269 | 12,000 |
| 2008/05/09 | 274 | 274 | 270 | 270 | 23,000 |
| 2008/05/08 | 271 | 275 | 270 | 273 | 32,000 |
| 2008/05/07 | 266 | 275 | 266 | 272 | 31,000 |
| 2008/05/02 | 267 | 270 | 261 | 265 | 33,000 |
| 2008/05/01 | 263 | 265 | 262 | 262 | 22,000 |
| 2008/04/30 | 270 | 272 | 261 | 263 | 36,000 |
| 2008/04/28 | 273 | 277 | 271 | 272 | 24,000 |
| 2008/04/25 | 277 | 277 | 272 | 272 | 24,000 |
| 2008/04/24 | 275 | 276 | 269 | 276 | 34,000 |
| 2008/04/23 | 280 | 280 | 274 | 274 | 37,000 |
| 2008/04/22 | 282 | 282 | 275 | 279 | 89,000 |
| 2008/04/21 | 269 | 280 | 269 | 277 | 120,000 |
| 2008/04/18 | 262 | 267 | 252 | 266 | 60,000 |
| 2008/04/17 | 268 | 269 | 263 | 266 | 23,000 |
| 2008/04/16 | 269 | 270 | 260 | 262 | 59,000 |
| 2008/04/15 | 262 | 270 | 253 | 265 | 47,000 |
| 2008/04/14 | 264 | 264 | 252 | 259 | 39,000 |
| 2008/04/11 | 266 | 270 | 263 | 265 | 49,000 |
| 2008/04/10 | 268 | 270 | 262 | 265 | 70,000 |
| 2008/04/09 | 260 | 273 | 258 | 265 | 153,000 |
| 2008/04/08 | 260 | 269 | 260 | 262 | 157,000 |
| 2008/04/07 | 245 | 267 | 245 | 260 | 207,000 |
| 2008/04/04 | 243 | 244 | 241 | 244 | 9,000 |
| 2008/04/03 | 247 | 247 | 242 | 244 | 19,000 |
| 2008/04/02 | 249 | 250 | 245 | 249 | 47,000 |
| 2008/04/01 | 236 | 250 | 236 | 244 | 73,000 |
| 2008/03/31 | 240 | 240 | 236 | 236 | 10,000 |
| 2008/03/28 | 234 | 239 | 234 | 239 | 48,000 |
| 2008/03/27 | 231 | 237 | 231 | 237 | 9,000 |
| 2008/03/26 | 240 | 240 | 231 | 234 | 17,000 |
| 2008/03/25 | 240 | 242 | 240 | 240 | 42,000 |
| 2008/03/24 | 236 | 240 | 235 | 236 | 34,000 |
| 2008/03/21 | 233 | 237 | 232 | 237 | 25,000 |
| 2008/03/19 | 234 | 234 | 226 | 231 | 25,000 |
| 2008/03/18 | 227 | 227 | 223 | 226 | 14,000 |
| 2008/03/17 | 222 | 223 | 220 | 222 | 39,000 |
| 2008/03/14 | 231 | 232 | 227 | 227 | 60,000 |
| 2008/03/13 | 234 | 234 | 231 | 231 | 33,000 |
| 2008/03/12 | 238 | 239 | 234 | 235 | 35,000 |
| 2008/03/11 | 233 | 235 | 230 | 230 | 78,000 |
| 2008/03/10 | 245 | 245 | 238 | 238 | 91,000 |
| 2008/03/07 | 247 | 247 | 241 | 244 | 76,000 |
| 2008/03/06 | 243 | 250 | 240 | 250 | 119,000 |
| 2008/03/05 | 240 | 243 | 240 | 242 | 12,000 |
| 2008/03/04 | 241 | 243 | 240 | 243 | 9,000 |
| 2008/03/03 | 243 | 244 | 241 | 242 | 15,000 |
| 2008/02/29 | 246 | 248 | 245 | 245 | 35,000 |
| 2008/02/28 | 247 | 252 | 247 | 250 | 18,000 |
| 2008/02/27 | 249 | 251 | 245 | 247 | 13,000 |
| 2008/02/26 | 255 | 255 | 247 | 247 | 23,000 |
| 2008/02/25 | 246 | 250 | 246 | 250 | 31,000 |
| 2008/02/22 | 248 | 248 | 247 | 247 | 3,000 |
| 2008/02/21 | 243 | 249 | 243 | 246 | 15,000 |
| 2008/02/20 | 250 | 250 | 245 | 245 | 30,000 |
| 2008/02/19 | 243 | 249 | 243 | 247 | 18,000 |
| 2008/02/18 | 241 | 243 | 241 | 242 | 19,000 |
| 2008/02/15 | 248 | 248 | 236 | 241 | 51,000 |
| 2008/02/14 | 243 | 248 | 243 | 247 | 17,000 |
| 2008/02/13 | 243 | 246 | 243 | 244 | 7,000 |
| 2008/02/12 | 245 | 245 | 242 | 242 | 13,000 |
| 2008/02/08 | 250 | 250 | 246 | 249 | 8,000 |
| 2008/02/07 | 247 | 251 | 243 | 251 | 32,000 |
| 2008/02/06 | 255 | 255 | 247 | 247 | 33,000 |
| 2008/02/05 | 253 | 256 | 253 | 253 | 13,000 |
| 2008/02/04 | 251 | 258 | 251 | 252 | 16,000 |
| 2008/02/01 | 253 | 255 | 250 | 250 | 25,000 |
| 2008/01/31 | 251 | 254 | 249 | 252 | 36,000 |
| 2008/01/30 | 248 | 249 | 247 | 248 | 15,000 |
| 2008/01/29 | 240 | 247 | 238 | 242 | 15,000 |
| 2008/01/28 | 245 | 247 | 237 | 237 | 21,000 |
| 2008/01/25 | 240 | 244 | 240 | 244 | 24,000 |
| 2008/01/24 | 240 | 240 | 234 | 236 | 11,000 |
| 2008/01/23 | 235 | 237 | 233 | 233 | 19,000 |
| 2008/01/22 | 232 | 236 | 230 | 230 | 32,000 |
| 2008/01/21 | 233 | 235 | 233 | 234 | 16,000 |
| 2008/01/18 | 238 | 239 | 233 | 237 | 28,000 |
| 2008/01/17 | 236 | 242 | 235 | 239 | 23,000 |
| 2008/01/16 | 234 | 243 | 233 | 237 | 48,000 |
| 2008/01/15 | 260 | 260 | 250 | 250 | 34,000 |
| 2008/01/11 | 259 | 261 | 259 | 259 | 15,000 |
| 2008/01/10 | 265 | 265 | 261 | 261 | 13,000 |
| 2008/01/09 | 259 | 265 | 259 | 262 | 39,000 |
| 2008/01/08 | 265 | 266 | 264 | 265 | 25,000 |
| 2008/01/07 | 266 | 266 | 265 | 266 | 13,000 |
| 2008/01/04 | 269 | 269 | 266 | 266 | 22,000 |