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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,414 | 1,425 | 1,414 | 1,419 | 10,400 |
| 2017/12/28 | 1,418 | 1,421 | 1,408 | 1,411 | 10,300 |
| 2017/12/27 | 1,410 | 1,429 | 1,407 | 1,425 | 6,900 |
| 2017/12/26 | 1,436 | 1,439 | 1,411 | 1,415 | 13,900 |
| 2017/12/25 | 1,445 | 1,445 | 1,430 | 1,436 | 9,200 |
| 2017/12/22 | 1,438 | 1,443 | 1,435 | 1,439 | 12,800 |
| 2017/12/21 | 1,442 | 1,450 | 1,437 | 1,440 | 6,700 |
| 2017/12/20 | 1,440 | 1,451 | 1,436 | 1,442 | 14,400 |
| 2017/12/19 | 1,461 | 1,465 | 1,451 | 1,454 | 13,800 |
| 2017/12/18 | 1,470 | 1,477 | 1,448 | 1,461 | 15,100 |
| 2017/12/15 | 1,484 | 1,484 | 1,467 | 1,471 | 25,400 |
| 2017/12/14 | 1,449 | 1,490 | 1,407 | 1,469 | 42,700 |
| 2017/12/13 | 1,461 | 1,465 | 1,440 | 1,449 | 16,200 |
| 2017/12/12 | 1,450 | 1,468 | 1,449 | 1,461 | 25,700 |
| 2017/12/11 | 1,440 | 1,455 | 1,430 | 1,450 | 30,400 |
| 2017/12/08 | 1,431 | 1,448 | 1,426 | 1,434 | 11,700 |
| 2017/12/07 | 1,434 | 1,444 | 1,434 | 1,435 | 9,500 |
| 2017/12/06 | 1,443 | 1,445 | 1,422 | 1,434 | 17,900 |
| 2017/12/05 | 1,450 | 1,455 | 1,441 | 1,443 | 13,300 |
| 2017/12/04 | 1,437 | 1,460 | 1,430 | 1,447 | 33,600 |
| 2017/12/01 | 1,460 | 1,490 | 1,421 | 1,429 | 72,600 |
| 2017/11/30 | 1,393 | 1,399 | 1,385 | 1,394 | 17,600 |
| 2017/11/29 | 1,399 | 1,404 | 1,392 | 1,393 | 13,900 |
| 2017/11/28 | 1,402 | 1,409 | 1,363 | 1,392 | 40,500 |
| 2017/11/27 | 1,363 | 1,387 | 1,360 | 1,387 | 18,200 |
| 2017/11/24 | 1,350 | 1,361 | 1,341 | 1,347 | 15,200 |
| 2017/11/22 | 1,352 | 1,352 | 1,346 | 1,350 | 7,100 |
| 2017/11/21 | 1,328 | 1,340 | 1,328 | 1,339 | 5,600 |
| 2017/11/20 | 1,320 | 1,323 | 1,313 | 1,316 | 13,300 |
| 2017/11/17 | 1,355 | 1,355 | 1,318 | 1,322 | 6,900 |
| 2017/11/16 | 1,333 | 1,361 | 1,332 | 1,346 | 11,100 |
| 2017/11/15 | 1,390 | 1,392 | 1,340 | 1,345 | 23,000 |
| 2017/11/14 | 1,402 | 1,402 | 1,394 | 1,399 | 15,300 |
| 2017/11/13 | 1,399 | 1,405 | 1,388 | 1,403 | 28,800 |
| 2017/11/10 | 1,386 | 1,407 | 1,381 | 1,389 | 17,100 |
| 2017/11/09 | 1,380 | 1,404 | 1,375 | 1,398 | 38,100 |
| 2017/11/08 | 1,385 | 1,390 | 1,377 | 1,377 | 14,700 |
| 2017/11/07 | 1,376 | 1,389 | 1,372 | 1,386 | 16,200 |
| 2017/11/06 | 1,375 | 1,386 | 1,375 | 1,384 | 20,300 |
| 2017/11/02 | 1,373 | 1,379 | 1,360 | 1,369 | 22,600 |
| 2017/11/01 | 1,405 | 1,408 | 1,356 | 1,374 | 33,600 |
| 2017/10/31 | 1,359 | 1,409 | 1,348 | 1,375 | 44,900 |
| 2017/10/30 | 1,368 | 1,375 | 1,358 | 1,373 | 40,000 |
| 2017/10/27 | 1,376 | 1,380 | 1,362 | 1,368 | 16,600 |
| 2017/10/26 | 1,355 | 1,376 | 1,353 | 1,374 | 18,400 |
| 2017/10/25 | 1,367 | 1,383 | 1,344 | 1,365 | 34,100 |
| 2017/10/24 | 1,346 | 1,360 | 1,336 | 1,360 | 15,000 |
| 2017/10/23 | 1,321 | 1,347 | 1,321 | 1,344 | 29,300 |
| 2017/10/20 | 1,308 | 1,317 | 1,307 | 1,313 | 9,500 |
| 2017/10/19 | 1,303 | 1,321 | 1,303 | 1,308 | 15,900 |
| 2017/10/18 | 1,305 | 1,308 | 1,299 | 1,304 | 19,600 |
| 2017/10/17 | 1,319 | 1,325 | 1,305 | 1,308 | 18,000 |
| 2017/10/16 | 1,309 | 1,319 | 1,300 | 1,312 | 12,000 |
| 2017/10/13 | 1,312 | 1,328 | 1,301 | 1,309 | 19,100 |
| 2017/10/12 | 1,325 | 1,330 | 1,312 | 1,317 | 13,100 |
| 2017/10/11 | 1,315 | 1,322 | 1,315 | 1,322 | 9,100 |
| 2017/10/10 | 1,315 | 1,320 | 1,305 | 1,314 | 16,200 |
| 2017/10/06 | 1,319 | 1,337 | 1,319 | 1,325 | 7,300 |
| 2017/10/05 | 1,350 | 1,350 | 1,315 | 1,332 | 12,700 |
| 2017/10/04 | 1,362 | 1,362 | 1,346 | 1,350 | 7,900 |
| 2017/10/03 | 1,373 | 1,373 | 1,351 | 1,362 | 9,300 |
| 2017/10/02 | 1,362 | 1,370 | 1,359 | 1,360 | 4,700 |
| 2017/09/29 | 1,379 | 1,389 | 1,360 | 1,365 | 9,800 |
| 2017/09/28 | 1,359 | 1,382 | 1,345 | 1,382 | 15,000 |
| 2017/09/27 | 1,379 | 1,379 | 1,350 | 1,364 | 7,700 |
| 2017/09/27 | 1 -> 0.20 分割 | ||||
| 2017/09/26 | 273 | 273 | 271 | 273 | 122,000 |
| 2017/09/25 | 273 | 274 | 271 | 271 | 98,000 |
| 2017/09/22 | 271 | 271 | 269 | 271 | 83,000 |
| 2017/09/21 | 271 | 272 | 269 | 270 | 30,000 |
| 2017/09/20 | 270 | 272 | 269 | 270 | 59,000 |
| 2017/09/19 | 270 | 273 | 268 | 271 | 123,000 |
| 2017/09/15 | 268 | 270 | 268 | 270 | 17,000 |
| 2017/09/14 | 270 | 272 | 267 | 268 | 40,000 |
| 2017/09/13 | 273 | 273 | 270 | 271 | 26,000 |
| 2017/09/12 | 272 | 275 | 269 | 272 | 36,000 |
| 2017/09/11 | 269 | 271 | 268 | 271 | 51,000 |
| 2017/09/08 | 267 | 268 | 266 | 268 | 39,000 |
| 2017/09/07 | 266 | 270 | 266 | 269 | 72,000 |
| 2017/09/06 | 260 | 264 | 260 | 264 | 39,000 |
| 2017/09/05 | 271 | 271 | 263 | 263 | 51,000 |
| 2017/09/04 | 268 | 273 | 265 | 273 | 80,000 |
| 2017/09/01 | 275 | 276 | 270 | 272 | 102,000 |
| 2017/08/31 | 269 | 275 | 269 | 273 | 166,000 |
| 2017/08/30 | 258 | 267 | 257 | 267 | 202,000 |
| 2017/08/29 | 257 | 258 | 256 | 256 | 77,000 |
| 2017/08/28 | 255 | 257 | 253 | 256 | 69,000 |
| 2017/08/25 | 254 | 257 | 254 | 255 | 137,000 |
| 2017/08/24 | 254 | 256 | 253 | 255 | 73,000 |
| 2017/08/23 | 259 | 260 | 254 | 255 | 182,000 |
| 2017/08/22 | 255 | 259 | 255 | 259 | 33,000 |
| 2017/08/21 | 254 | 259 | 254 | 255 | 45,000 |
| 2017/08/18 | 258 | 258 | 252 | 253 | 105,000 |
| 2017/08/17 | 256 | 259 | 254 | 258 | 145,000 |
| 2017/08/16 | 263 | 263 | 255 | 256 | 182,000 |
| 2017/08/15 | 264 | 265 | 262 | 263 | 66,000 |
| 2017/08/14 | 267 | 267 | 262 | 263 | 84,000 |
| 2017/08/10 | 267 | 269 | 265 | 268 | 96,000 |
| 2017/08/09 | 263 | 271 | 262 | 267 | 119,000 |
| 2017/08/08 | 265 | 265 | 263 | 265 | 31,000 |
| 2017/08/07 | 263 | 268 | 262 | 264 | 44,000 |
| 2017/08/04 | 264 | 264 | 262 | 263 | 44,000 |
| 2017/08/03 | 263 | 265 | 263 | 265 | 33,000 |
| 2017/08/02 | 263 | 265 | 263 | 263 | 23,000 |
| 2017/08/01 | 264 | 265 | 262 | 263 | 40,000 |
| 2017/07/31 | 263 | 265 | 263 | 264 | 49,000 |
| 2017/07/28 | 266 | 266 | 263 | 263 | 39,000 |
| 2017/07/27 | 267 | 268 | 266 | 266 | 24,000 |
| 2017/07/26 | 268 | 268 | 265 | 266 | 13,000 |
| 2017/07/25 | 268 | 268 | 264 | 266 | 51,000 |
| 2017/07/24 | 266 | 268 | 266 | 266 | 59,000 |
| 2017/07/21 | 262 | 266 | 262 | 266 | 43,000 |
| 2017/07/20 | 261 | 264 | 261 | 263 | 45,000 |
| 2017/07/19 | 265 | 265 | 262 | 263 | 35,000 |
| 2017/07/18 | 264 | 265 | 264 | 265 | 23,000 |
| 2017/07/14 | 262 | 265 | 261 | 264 | 24,000 |
| 2017/07/13 | 262 | 263 | 261 | 262 | 20,000 |
| 2017/07/12 | 266 | 266 | 262 | 262 | 31,000 |
| 2017/07/11 | 263 | 265 | 260 | 264 | 59,000 |
| 2017/07/10 | 261 | 263 | 261 | 263 | 23,000 |
| 2017/07/07 | 261 | 262 | 261 | 261 | 19,000 |
| 2017/07/06 | 263 | 263 | 262 | 262 | 9,000 |
| 2017/07/05 | 263 | 265 | 262 | 263 | 70,000 |
| 2017/07/04 | 267 | 267 | 264 | 264 | 60,000 |
| 2017/07/03 | 269 | 270 | 267 | 267 | 41,000 |
| 2017/06/30 | 269 | 270 | 267 | 270 | 72,000 |
| 2017/06/29 | 268 | 270 | 266 | 267 | 90,000 |
| 2017/06/28 | 269 | 271 | 267 | 267 | 38,000 |
| 2017/06/27 | 269 | 270 | 265 | 268 | 37,000 |
| 2017/06/26 | 265 | 268 | 264 | 268 | 41,000 |
| 2017/06/23 | 268 | 269 | 262 | 265 | 100,000 |
| 2017/06/22 | 270 | 271 | 266 | 269 | 93,000 |
| 2017/06/21 | 273 | 273 | 262 | 269 | 132,000 |
| 2017/06/20 | 272 | 275 | 271 | 274 | 68,000 |
| 2017/06/19 | 271 | 272 | 269 | 271 | 60,000 |
| 2017/06/16 | 267 | 270 | 267 | 268 | 43,000 |
| 2017/06/15 | 268 | 269 | 267 | 267 | 34,000 |
| 2017/06/14 | 269 | 273 | 268 | 268 | 79,000 |
| 2017/06/13 | 270 | 270 | 267 | 267 | 48,000 |
| 2017/06/12 | 272 | 272 | 268 | 269 | 66,000 |
| 2017/06/09 | 270 | 272 | 265 | 269 | 107,000 |
| 2017/06/08 | 268 | 277 | 266 | 270 | 194,000 |
| 2017/06/07 | 260 | 268 | 260 | 268 | 203,000 |
| 2017/06/06 | 263 | 263 | 242 | 256 | 302,000 |
| 2017/06/05 | 268 | 268 | 256 | 265 | 157,000 |
| 2017/06/02 | 272 | 275 | 270 | 270 | 119,000 |
| 2017/06/01 | 274 | 275 | 272 | 273 | 73,000 |
| 2017/05/31 | 276 | 277 | 274 | 274 | 57,000 |
| 2017/05/30 | 279 | 279 | 275 | 278 | 128,000 |
| 2017/05/29 | 281 | 287 | 279 | 279 | 282,000 |
| 2017/05/26 | 265 | 303 | 265 | 284 | 1,185,000 |
| 2017/05/25 | 262 | 262 | 260 | 261 | 61,000 |
| 2017/05/24 | 264 | 265 | 261 | 262 | 97,000 |
| 2017/05/23 | 267 | 269 | 263 | 264 | 91,000 |
| 2017/05/22 | 265 | 271 | 264 | 267 | 268,000 |
| 2017/05/19 | 260 | 262 | 254 | 260 | 107,000 |
| 2017/05/18 | 258 | 261 | 252 | 260 | 168,000 |
| 2017/05/17 | 256 | 260 | 253 | 260 | 190,000 |
| 2017/05/16 | 247 | 254 | 247 | 254 | 103,000 |
| 2017/05/15 | 244 | 255 | 244 | 246 | 78,000 |
| 2017/05/12 | 248 | 251 | 243 | 245 | 89,000 |
| 2017/05/11 | 249 | 251 | 247 | 248 | 47,000 |
| 2017/05/10 | 250 | 253 | 248 | 250 | 50,000 |
| 2017/05/09 | 250 | 252 | 248 | 252 | 61,000 |
| 2017/05/08 | 244 | 249 | 244 | 249 | 53,000 |
| 2017/05/02 | 244 | 244 | 242 | 244 | 50,000 |
| 2017/05/01 | 243 | 244 | 241 | 243 | 53,000 |
| 2017/04/28 | 242 | 244 | 241 | 243 | 49,000 |
| 2017/04/27 | 238 | 243 | 237 | 243 | 55,000 |
| 2017/04/26 | 236 | 239 | 236 | 239 | 21,000 |
| 2017/04/25 | 236 | 237 | 232 | 237 | 45,000 |
| 2017/04/24 | 236 | 236 | 230 | 232 | 31,000 |
| 2017/04/21 | 226 | 227 | 224 | 227 | 44,000 |
| 2017/04/20 | 223 | 225 | 223 | 224 | 30,000 |
| 2017/04/19 | 227 | 227 | 224 | 224 | 43,000 |
| 2017/04/18 | 227 | 227 | 225 | 225 | 12,000 |
| 2017/04/17 | 225 | 226 | 225 | 225 | 16,000 |
| 2017/04/14 | 227 | 227 | 224 | 226 | 39,000 |
| 2017/04/13 | 228 | 228 | 223 | 227 | 47,000 |
| 2017/04/12 | 231 | 231 | 229 | 229 | 37,000 |
| 2017/04/11 | 232 | 232 | 230 | 232 | 14,000 |
| 2017/04/10 | 236 | 237 | 232 | 232 | 44,000 |
| 2017/04/07 | 229 | 237 | 229 | 236 | 34,000 |
| 2017/04/06 | 240 | 240 | 228 | 228 | 71,000 |
| 2017/04/05 | 245 | 245 | 241 | 241 | 55,000 |
| 2017/04/04 | 250 | 250 | 244 | 249 | 48,000 |
| 2017/04/03 | 252 | 254 | 250 | 250 | 51,000 |
| 2017/03/31 | 254 | 256 | 251 | 251 | 91,000 |
| 2017/03/30 | 256 | 256 | 253 | 255 | 38,000 |
| 2017/03/29 | 256 | 256 | 254 | 256 | 64,000 |
| 2017/03/28 | 256 | 259 | 256 | 259 | 91,000 |
| 2017/03/27 | 256 | 257 | 255 | 256 | 63,000 |
| 2017/03/24 | 254 | 257 | 254 | 256 | 49,000 |
| 2017/03/23 | 255 | 255 | 253 | 254 | 37,000 |
| 2017/03/22 | 257 | 257 | 254 | 255 | 51,000 |
| 2017/03/21 | 253 | 260 | 253 | 257 | 85,000 |
| 2017/03/17 | 252 | 259 | 252 | 253 | 119,000 |
| 2017/03/16 | 253 | 253 | 250 | 252 | 34,000 |
| 2017/03/15 | 253 | 254 | 251 | 252 | 25,000 |
| 2017/03/14 | 256 | 256 | 252 | 254 | 59,000 |
| 2017/03/13 | 253 | 256 | 253 | 256 | 25,000 |
| 2017/03/10 | 256 | 256 | 253 | 253 | 57,000 |
| 2017/03/09 | 252 | 252 | 251 | 251 | 21,000 |
| 2017/03/08 | 252 | 252 | 251 | 251 | 24,000 |
| 2017/03/07 | 252 | 252 | 250 | 252 | 31,000 |
| 2017/03/06 | 251 | 254 | 251 | 252 | 22,000 |
| 2017/03/03 | 252 | 255 | 251 | 251 | 50,000 |
| 2017/03/02 | 250 | 253 | 250 | 251 | 71,000 |
| 2017/03/01 | 249 | 252 | 248 | 250 | 95,000 |
| 2017/02/28 | 250 | 252 | 249 | 250 | 55,000 |
| 2017/02/27 | 244 | 265 | 243 | 253 | 168,000 |
| 2017/02/24 | 246 | 246 | 244 | 244 | 27,000 |
| 2017/02/23 | 243 | 246 | 242 | 246 | 26,000 |
| 2017/02/22 | 241 | 242 | 240 | 242 | 44,000 |
| 2017/02/21 | 239 | 240 | 238 | 238 | 13,000 |
| 2017/02/20 | 239 | 241 | 239 | 239 | 12,000 |
| 2017/02/17 | 238 | 240 | 238 | 240 | 13,000 |
| 2017/02/16 | 241 | 241 | 238 | 238 | 56,000 |
| 2017/02/15 | 240 | 240 | 239 | 239 | 57,000 |
| 2017/02/14 | 241 | 242 | 238 | 240 | 61,000 |
| 2017/02/13 | 242 | 242 | 235 | 240 | 100,000 |
| 2017/02/10 | 239 | 241 | 238 | 240 | 58,000 |
| 2017/02/09 | 239 | 239 | 237 | 238 | 32,000 |
| 2017/02/08 | 237 | 239 | 237 | 239 | 16,000 |
| 2017/02/07 | 238 | 239 | 236 | 238 | 27,000 |
| 2017/02/06 | 238 | 239 | 237 | 238 | 22,000 |
| 2017/02/03 | 239 | 240 | 238 | 238 | 59,000 |
| 2017/02/02 | 238 | 239 | 237 | 239 | 25,000 |
| 2017/02/01 | 236 | 237 | 235 | 236 | 22,000 |
| 2017/01/31 | 237 | 237 | 236 | 237 | 14,000 |
| 2017/01/30 | 239 | 240 | 237 | 238 | 31,000 |
| 2017/01/27 | 237 | 240 | 237 | 239 | 30,000 |
| 2017/01/26 | 238 | 238 | 236 | 237 | 43,000 |
| 2017/01/25 | 235 | 237 | 235 | 237 | 38,000 |
| 2017/01/24 | 233 | 233 | 233 | 233 | 18,000 |
| 2017/01/23 | 234 | 234 | 232 | 233 | 25,000 |
| 2017/01/20 | 233 | 235 | 233 | 234 | 26,000 |
| 2017/01/19 | 232 | 234 | 232 | 234 | 17,000 |
| 2017/01/18 | 234 | 234 | 231 | 232 | 23,000 |
| 2017/01/17 | 233 | 235 | 233 | 234 | 27,000 |
| 2017/01/16 | 234 | 235 | 234 | 234 | 32,000 |
| 2017/01/13 | 235 | 237 | 234 | 234 | 26,000 |
| 2017/01/12 | 235 | 236 | 234 | 236 | 53,000 |
| 2017/01/11 | 233 | 235 | 233 | 235 | 44,000 |
| 2017/01/10 | 232 | 234 | 232 | 233 | 35,000 |
| 2017/01/06 | 231 | 233 | 231 | 233 | 16,000 |
| 2017/01/05 | 234 | 235 | 232 | 233 | 48,000 |
| 2017/01/04 | 229 | 235 | 227 | 233 | 69,000 |