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 |
|---|---|---|---|---|---|
| 2025/06/17 | 938 | 941 | 938 | 940 | 1,000 |
| 2025/06/16 | 950 | 950 | 942 | 942 | 800 |
| 2025/06/13 | 940 | 955 | 940 | 940 | 1,000 |
| 2025/06/12 | 944 | 945 | 940 | 940 | 2,800 |
| 2025/06/11 | 957 | 959 | 946 | 946 | 3,500 |
| 2025/06/10 | 973 | 980 | 958 | 958 | 18,100 |
| 2025/06/09 | 959 | 986 | 946 | 986 | 19,600 |
| 2025/06/06 | 961 | 978 | 939 | 959 | 20,500 |
| 2025/06/05 | 928 | 980 | 928 | 975 | 18,800 |
| 2025/06/04 | 913 | 929 | 913 | 928 | 4,600 |
| 2025/06/03 | 908 | 922 | 901 | 921 | 8,300 |
| 2025/06/02 | 900 | 907 | 899 | 907 | 4,200 |
| 2025/05/30 | 895 | 900 | 890 | 900 | 1,900 |
| 2025/05/29 | 899 | 900 | 888 | 900 | 2,700 |
| 2025/05/28 | 899 | 899 | 891 | 897 | 2,900 |
| 2025/05/27 | 884 | 898 | 880 | 898 | 2,200 |
| 2025/05/26 | 880 | 884 | 880 | 884 | 2,400 |
| 2025/05/23 | 892 | 892 | 875 | 878 | 7,000 |
| 2025/05/22 | 888 | 888 | 877 | 883 | 5,100 |
| 2025/05/21 | 894 | 894 | 882 | 883 | 1,900 |
| 2025/05/20 | 888 | 900 | 882 | 884 | 8,700 |
| 2025/05/19 | 889 | 892 | 887 | 887 | 900 |
| 2025/05/16 | 904 | 912 | 888 | 889 | 8,500 |
| 2025/05/15 | 900 | 938 | 892 | 912 | 20,200 |
| 2025/05/14 | 891 | 892 | 877 | 888 | 2,900 |
| 2025/05/13 | 895 | 900 | 890 | 890 | 4,600 |
| 2025/05/12 | 900 | 900 | 885 | 894 | 2,100 |
| 2025/05/09 | 890 | 900 | 885 | 900 | 3,600 |
| 2025/05/08 | 876 | 886 | 876 | 886 | 2,500 |
| 2025/05/07 | 870 | 899 | 867 | 880 | 15,700 |
| 2025/05/02 | 876 | 878 | 870 | 870 | 7,000 |
| 2025/05/01 | 875 | 876 | 872 | 876 | 2,200 |
| 2025/04/30 | 877 | 877 | 875 | 875 | 2,300 |
| 2025/04/28 | 887 | 887 | 872 | 879 | 2,600 |
| 2025/04/25 | 889 | 889 | 879 | 884 | 2,600 |
| 2025/04/24 | 880 | 884 | 876 | 884 | 1,100 |
| 2025/04/23 | 888 | 898 | 870 | 883 | 7,400 |
| 2025/04/22 | 892 | 892 | 884 | 886 | 1,200 |
| 2025/04/21 | 882 | 890 | 859 | 884 | 3,100 |
| 2025/04/18 | 867 | 888 | 857 | 882 | 98,000 |
| 2025/04/17 | 850 | 851 | 826 | 841 | 3,400 |
| 2025/04/16 | 853 | 855 | 846 | 851 | 1,600 |
| 2025/04/15 | 859 | 859 | 845 | 853 | 2,400 |
| 2025/04/14 | 842 | 858 | 842 | 850 | 3,000 |
| 2025/04/11 | 830 | 841 | 811 | 840 | 3,700 |
| 2025/04/10 | 825 | 849 | 825 | 841 | 5,200 |
| 2025/04/09 | 819 | 819 | 792 | 793 | 6,200 |
| 2025/04/08 | 828 | 836 | 808 | 827 | 6,200 |
| 2025/04/07 | 763 | 843 | 763 | 785 | 32,700 |
| 2025/04/04 | 918 | 923 | 898 | 898 | 27,500 |
| 2025/04/03 | 920 | 926 | 918 | 922 | 6,500 |
| 2025/04/02 | 945 | 947 | 942 | 945 | 1,600 |
| 2025/04/01 | 943 | 946 | 943 | 945 | 1,500 |
| 2025/03/31 | 947 | 962 | 943 | 943 | 3,200 |
| 2025/03/28 | 971 | 971 | 941 | 946 | 10,000 |
| 2025/03/27 | 973 | 975 | 970 | 971 | 1,600 |
| 2025/03/26 | 965 | 970 | 965 | 970 | 3,900 |
| 2025/03/25 | 970 | 972 | 965 | 965 | 4,800 |
| 2025/03/24 | 960 | 982 | 960 | 969 | 5,500 |
| 2025/03/21 | 952 | 970 | 952 | 960 | 4,700 |
| 2025/03/19 | 962 | 971 | 950 | 951 | 14,300 |
| 2025/03/18 | 956 | 962 | 955 | 955 | 5,000 |
| 2025/03/17 | 970 | 972 | 957 | 957 | 3,300 |
| 2025/03/14 | 954 | 972 | 954 | 969 | 15,100 |
| 2025/03/13 | 947 | 954 | 942 | 954 | 2,900 |
| 2025/03/12 | 948 | 948 | 940 | 942 | 700 |
| 2025/03/11 | 940 | 948 | 938 | 948 | 1,600 |
| 2025/03/10 | 937 | 950 | 937 | 948 | 2,900 |
| 2025/03/07 | 938 | 945 | 937 | 940 | 4,700 |
| 2025/03/06 | 937 | 938 | 937 | 938 | 1,100 |
| 2025/03/05 | 938 | 942 | 932 | 937 | 2,200 |
| 2025/03/04 | 944 | 944 | 930 | 934 | 4,300 |
| 2025/03/03 | 946 | 951 | 941 | 950 | 7,200 |
| 2025/02/28 | 928 | 945 | 928 | 939 | 11,300 |
| 2025/02/27 | 932 | 932 | 928 | 928 | 3,000 |
| 2025/02/26 | 930 | 931 | 925 | 927 | 14,200 |
| 2025/02/25 | 928 | 932 | 921 | 930 | 17,500 |
| 2025/02/21 | 936 | 938 | 926 | 927 | 8,500 |
| 2025/02/20 | 930 | 933 | 923 | 930 | 9,100 |
| 2025/02/19 | 922 | 930 | 920 | 930 | 4,900 |
| 2025/02/18 | 926 | 932 | 914 | 920 | 9,900 |
| 2025/02/17 | 930 | 932 | 899 | 928 | 25,900 |
| 2025/02/14 | 989 | 991 | 892 | 930 | 88,900 |
| 2025/02/13 | 970 | 980 | 970 | 979 | 2,800 |
| 2025/02/12 | 980 | 980 | 974 | 979 | 4,900 |
| 2025/02/10 | 967 | 979 | 966 | 979 | 3,700 |
| 2025/02/07 | 961 | 966 | 958 | 966 | 5,800 |
| 2025/02/06 | 946 | 960 | 946 | 960 | 7,000 |
| 2025/02/05 | 950 | 952 | 949 | 949 | 1,600 |
| 2025/02/04 | 945 | 954 | 945 | 949 | 13,100 |
| 2025/02/03 | 934 | 944 | 931 | 944 | 8,000 |
| 2025/01/31 | 939 | 939 | 928 | 934 | 12,100 |
| 2025/01/30 | 950 | 951 | 925 | 925 | 94,000 |
| 2025/01/29 | 953 | 957 | 951 | 951 | 8,600 |
| 2025/01/28 | 950 | 956 | 950 | 953 | 3,000 |
| 2025/01/27 | 953 | 956 | 947 | 953 | 6,200 |
| 2025/01/24 | 954 | 954 | 947 | 953 | 4,200 |
| 2025/01/23 | 949 | 949 | 942 | 947 | 5,900 |
| 2025/01/22 | 951 | 954 | 941 | 949 | 7,900 |
| 2025/01/21 | 948 | 949 | 945 | 949 | 1,600 |
| 2025/01/20 | 941 | 949 | 941 | 949 | 6,300 |
| 2025/01/17 | 950 | 950 | 941 | 941 | 10,700 |
| 2025/01/16 | 958 | 958 | 951 | 951 | 3,900 |
| 2025/01/15 | 954 | 955 | 954 | 954 | 2,300 |
| 2025/01/14 | 959 | 970 | 952 | 954 | 4,300 |
| 2025/01/10 | 960 | 969 | 953 | 961 | 3,500 |
| 2025/01/09 | 959 | 967 | 959 | 963 | 5,400 |
| 2025/01/08 | 958 | 969 | 958 | 959 | 1,800 |
| 2025/01/07 | 968 | 968 | 960 | 960 | 3,900 |
| 2025/01/06 | 960 | 968 | 960 | 964 | 3,700 |
| 2024/12/30 | 970 | 970 | 965 | 965 | 2,000 |
| 2024/12/27 | 960 | 970 | 960 | 970 | 4,900 |
| 2024/12/26 | 953 | 963 | 951 | 957 | 12,100 |
| 2024/12/25 | 959 | 959 | 952 | 953 | 12,000 |
| 2024/12/24 | 956 | 970 | 954 | 959 | 13,200 |
| 2024/12/23 | 951 | 954 | 945 | 945 | 17,100 |
| 2024/12/20 | 951 | 964 | 951 | 951 | 12,600 |
| 2024/12/19 | 946 | 954 | 946 | 948 | 8,000 |
| 2024/12/18 | 945 | 952 | 945 | 949 | 5,300 |
| 2024/12/17 | 946 | 951 | 946 | 947 | 8,800 |
| 2024/12/16 | 946 | 949 | 944 | 945 | 12,400 |
| 2024/12/13 | 945 | 952 | 944 | 946 | 17,700 |
| 2024/12/12 | 956 | 959 | 951 | 951 | 13,700 |
| 2024/12/11 | 959 | 959 | 954 | 955 | 4,300 |
| 2024/12/10 | 961 | 961 | 955 | 959 | 8,900 |
| 2024/12/09 | 956 | 963 | 955 | 960 | 7,100 |
| 2024/12/06 | 956 | 963 | 955 | 958 | 8,600 |
| 2024/12/05 | 963 | 966 | 960 | 960 | 7,600 |
| 2024/12/04 | 969 | 972 | 963 | 963 | 1,800 |
| 2024/12/03 | 972 | 975 | 969 | 972 | 3,400 |
| 2024/12/02 | 966 | 972 | 962 | 965 | 10,200 |
| 2024/11/29 | 946 | 956 | 946 | 955 | 4,800 |
| 2024/11/28 | 953 | 955 | 946 | 947 | 9,100 |
| 2024/11/27 | 959 | 959 | 950 | 953 | 6,200 |
| 2024/11/26 | 974 | 979 | 957 | 959 | 14,600 |
| 2024/11/25 | 976 | 982 | 962 | 974 | 13,300 |
| 2024/11/22 | 974 | 978 | 971 | 972 | 3,300 |
| 2024/11/21 | 978 | 983 | 972 | 974 | 2,300 |
| 2024/11/20 | 975 | 978 | 973 | 978 | 1,700 |
| 2024/11/19 | 960 | 975 | 960 | 975 | 4,600 |
| 2024/11/18 | 968 | 978 | 964 | 964 | 6,700 |
| 2024/11/15 | 965 | 977 | 965 | 968 | 4,700 |
| 2024/11/14 | 966 | 990 | 966 | 970 | 8,400 |
| 2024/11/13 | 954 | 974 | 954 | 963 | 5,800 |
| 2024/11/12 | 966 | 978 | 960 | 960 | 8,900 |
| 2024/11/11 | 968 | 984 | 965 | 965 | 6,500 |
| 2024/11/08 | 979 | 979 | 964 | 977 | 5,900 |
| 2024/11/07 | 980 | 980 | 975 | 976 | 2,700 |
| 2024/11/06 | 967 | 977 | 967 | 970 | 900 |
| 2024/11/05 | 975 | 982 | 965 | 966 | 1,700 |
| 2024/11/01 | 972 | 977 | 958 | 970 | 5,500 |
| 2024/10/31 | 971 | 988 | 957 | 980 | 5,000 |
| 2024/10/30 | 957 | 994 | 955 | 971 | 54,200 |
| 2024/10/29 | 955 | 969 | 955 | 967 | 4,100 |
| 2024/10/28 | 957 | 962 | 953 | 957 | 9,100 |
| 2024/10/25 | 973 | 973 | 955 | 957 | 8,300 |
| 2024/10/24 | 958 | 965 | 956 | 961 | 4,900 |
| 2024/10/23 | 965 | 968 | 958 | 959 | 7,500 |
| 2024/10/22 | 966 | 968 | 962 | 965 | 2,900 |
| 2024/10/21 | 971 | 973 | 966 | 966 | 2,000 |
| 2024/10/18 | 974 | 974 | 966 | 968 | 2,400 |
| 2024/10/17 | 980 | 980 | 967 | 975 | 4,400 |
| 2024/10/16 | 970 | 979 | 966 | 979 | 2,900 |
| 2024/10/15 | 974 | 974 | 964 | 969 | 5,900 |
| 2024/10/11 | 965 | 989 | 965 | 970 | 7,900 |
| 2024/10/10 | 970 | 972 | 963 | 965 | 7,800 |
| 2024/10/09 | 997 | 997 | 972 | 976 | 10,500 |
| 2024/10/08 | 995 | 995 | 984 | 987 | 5,900 |
| 2024/10/07 | 1,000 | 1,006 | 994 | 995 | 4,600 |
| 2024/10/04 | 991 | 997 | 991 | 992 | 3,100 |
| 2024/10/03 | 1,000 | 1,000 | 992 | 992 | 5,000 |
| 2024/10/02 | 1,005 | 1,005 | 990 | 992 | 5,600 |
| 2024/10/01 | 1,001 | 1,029 | 998 | 1,011 | 9,800 |
| 2024/09/30 | 982 | 987 | 966 | 981 | 10,400 |
| 2024/09/27 | 980 | 990 | 980 | 989 | 5,400 |
| 2024/09/26 | 983 | 987 | 982 | 986 | 4,100 |
| 2024/09/25 | 994 | 994 | 981 | 982 | 13,500 |
| 2024/09/24 | 1,003 | 1,003 | 980 | 981 | 13,700 |
| 2024/09/20 | 975 | 989 | 970 | 989 | 9,300 |
| 2024/09/19 | 963 | 971 | 963 | 967 | 5,200 |
| 2024/09/18 | 951 | 958 | 945 | 956 | 14,000 |
| 2024/09/17 | 958 | 961 | 933 | 944 | 27,800 |
| 2024/09/13 | 968 | 969 | 956 | 962 | 12,900 |
| 2024/09/12 | 970 | 980 | 952 | 965 | 29,300 |
| 2024/09/11 | 995 | 996 | 950 | 960 | 40,900 |
| 2024/09/10 | 1,003 | 1,009 | 992 | 996 | 17,500 |
| 2024/09/09 | 1,014 | 1,016 | 1,003 | 1,008 | 12,900 |
| 2024/09/06 | 1,035 | 1,045 | 1,027 | 1,028 | 3,300 |
| 2024/09/05 | 1,035 | 1,048 | 1,035 | 1,037 | 2,700 |
| 2024/09/04 | 1,045 | 1,048 | 1,025 | 1,028 | 9,700 |
| 2024/09/03 | 1,060 | 1,061 | 1,049 | 1,058 | 3,300 |
| 2024/09/02 | 1,062 | 1,071 | 1,046 | 1,049 | 4,200 |
| 2024/08/30 | 1,064 | 1,070 | 1,052 | 1,062 | 2,200 |
| 2024/08/29 | 1,053 | 1,072 | 1,052 | 1,072 | 3,700 |
| 2024/08/28 | 1,052 | 1,062 | 1,052 | 1,057 | 1,000 |
| 2024/08/27 | 1,041 | 1,062 | 1,041 | 1,055 | 3,300 |
| 2024/08/26 | 1,056 | 1,056 | 1,043 | 1,043 | 3,200 |
| 2024/08/23 | 1,065 | 1,065 | 1,049 | 1,051 | 4,400 |
| 2024/08/22 | 1,032 | 1,057 | 1,032 | 1,049 | 5,400 |
| 2024/08/21 | 1,049 | 1,049 | 1,031 | 1,031 | 3,700 |