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