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 |
|---|---|---|---|---|---|
| 1984/12/25 | 270 | 270 | 270 | 270 | 2,000 |
| 1984/12/24 | 276 | 276 | 270 | 270 | 6,000 |
| 1984/12/21 | 281 | 281 | 275 | 275 | 5,000 |
| 1984/12/20 | 276 | 276 | 276 | 276 | 5,000 |
| 1984/12/12 | 320 | 320 | 320 | 320 | 10,000 |
| 1984/12/11 | 320 | 321 | 320 | 320 | 13,000 |
| 1984/12/10 | 323 | 323 | 323 | 323 | 3,000 |
| 1984/12/07 | 321 | 325 | 320 | 325 | 7,000 |
| 1984/12/06 | 329 | 329 | 320 | 320 | 12,000 |
| 1984/12/05 | 329 | 330 | 328 | 330 | 10,000 |
| 1984/12/04 | 320 | 340 | 320 | 340 | 28,000 |
| 1984/12/03 | 320 | 320 | 320 | 320 | 6,000 |
| 1984/12/01 | 325 | 325 | 320 | 320 | 4,000 |
| 1984/11/30 | 325 | 325 | 325 | 325 | 4,000 |
| 1984/11/29 | 300 | 320 | 300 | 320 | 8,000 |
| 1984/11/26 | 300 | 300 | 300 | 300 | 2,000 |
| 1984/11/22 | 300 | 300 | 300 | 300 | 1,000 |
| 1984/11/21 | 300 | 300 | 300 | 300 | 1,000 |
| 1984/11/20 | 300 | 300 | 300 | 300 | 2,000 |
| 1984/11/16 | 300 | 300 | 300 | 300 | 2,000 |
| 1984/11/15 | 305 | 305 | 300 | 300 | 6,000 |
| 1984/11/14 | 310 | 310 | 305 | 305 | 6,000 |
| 1984/11/13 | 294 | 298 | 294 | 298 | 4,000 |
| 1984/11/09 | 295 | 295 | 289 | 289 | 10,000 |
| 1984/11/08 | 305 | 305 | 300 | 300 | 7,000 |
| 1984/11/07 | 291 | 303 | 291 | 300 | 8,000 |
| 1984/11/06 | 287 | 287 | 287 | 287 | 2,000 |
| 1984/11/02 | 285 | 285 | 279 | 285 | 49,000 |
| 1984/11/01 | 280 | 287 | 280 | 286 | 10,000 |
| 1984/10/31 | 279 | 279 | 279 | 279 | 3,000 |
| 1984/10/30 | 279 | 279 | 279 | 279 | 2,000 |
| 1984/10/29 | 280 | 280 | 280 | 280 | 2,000 |
| 1984/10/24 | 281 | 281 | 281 | 281 | 1,000 |
| 1984/10/23 | 281 | 281 | 276 | 276 | 5,000 |
| 1984/10/19 | 290 | 290 | 285 | 285 | 4,000 |
| 1984/10/17 | 319 | 319 | 319 | 319 | 1,000 |
| 1984/10/15 | 325 | 325 | 324 | 325 | 5,000 |
| 1984/10/12 | 332 | 332 | 330 | 330 | 9,000 |
| 1984/10/11 | 340 | 345 | 339 | 345 | 29,000 |
| 1984/10/09 | 330 | 345 | 325 | 345 | 64,000 |
| 1984/10/08 | 310 | 330 | 310 | 329 | 15,000 |
| 1984/10/06 | 300 | 319 | 300 | 315 | 18,000 |
| 1984/10/05 | 280 | 310 | 280 | 301 | 20,000 |
| 1984/10/04 | 285 | 285 | 279 | 279 | 8,000 |
| 1984/10/03 | 280 | 285 | 280 | 285 | 5,000 |
| 1984/10/02 | 280 | 280 | 280 | 280 | 1,000 |
| 1984/10/01 | 280 | 280 | 280 | 280 | 7,000 |
| 1984/09/28 | 262 | 262 | 262 | 262 | 1,000 |
| 1984/09/26 | 265 | 265 | 263 | 263 | 2,000 |
| 1984/09/22 | 263 | 264 | 263 | 263 | 4,000 |
| 1984/09/21 | 263 | 263 | 263 | 263 | 1,000 |
| 1984/09/20 | 265 | 265 | 265 | 265 | 4,000 |
| 1984/09/19 | 265 | 265 | 260 | 265 | 9,000 |
| 1984/09/18 | 270 | 270 | 265 | 265 | 2,000 |
| 1984/09/17 | 272 | 272 | 272 | 272 | 5,000 |
| 1984/09/14 | 287 | 287 | 272 | 272 | 7,000 |
| 1984/09/12 | 289 | 289 | 289 | 289 | 1,000 |
| 1984/09/11 | 290 | 290 | 290 | 290 | 1,000 |
| 1984/09/10 | 291 | 291 | 290 | 290 | 5,000 |
| 1984/09/07 | 295 | 295 | 290 | 290 | 4,000 |
| 1984/09/06 | 290 | 295 | 290 | 295 | 4,000 |
| 1984/09/05 | 290 | 300 | 290 | 295 | 8,000 |
| 1984/09/04 | 290 | 290 | 290 | 290 | 6,000 |
| 1984/09/03 | 300 | 300 | 300 | 300 | 3,000 |
| 1984/09/01 | 303 | 303 | 303 | 303 | 2,000 |
| 1984/08/31 | 305 | 305 | 305 | 305 | 15,000 |
| 1984/08/30 | 305 | 319 | 305 | 318 | 16,000 |
| 1984/08/29 | 310 | 310 | 310 | 310 | 2,000 |
| 1984/08/28 | 300 | 310 | 300 | 310 | 21,000 |
| 1984/08/27 | 284 | 300 | 284 | 300 | 18,000 |
| 1984/08/25 | 285 | 285 | 285 | 285 | 7,000 |
| 1984/08/24 | 289 | 289 | 285 | 285 | 19,000 |
| 1984/08/23 | 291 | 291 | 290 | 290 | 5,000 |
| 1984/08/22 | 288 | 290 | 288 | 290 | 8,000 |
| 1984/08/21 | 300 | 300 | 299 | 300 | 8,000 |
| 1984/08/20 | 286 | 299 | 286 | 299 | 10,000 |
| 1984/08/16 | 276 | 276 | 276 | 276 | 1,000 |
| 1984/08/15 | 275 | 275 | 275 | 275 | 4,000 |
| 1984/08/14 | 265 | 265 | 265 | 265 | 1,000 |
| 1984/08/13 | 256 | 256 | 256 | 256 | 3,000 |
| 1984/08/10 | 265 | 265 | 255 | 255 | 6,000 |
| 1984/08/09 | 269 | 269 | 269 | 269 | 1,000 |
| 1984/08/08 | 279 | 279 | 278 | 278 | 3,000 |
| 1984/08/07 | 295 | 295 | 280 | 280 | 5,000 |
| 1984/08/04 | 299 | 299 | 299 | 299 | 1,000 |
| 1984/08/03 | 290 | 300 | 290 | 300 | 7,000 |
| 1984/07/25 | 260 | 260 | 260 | 260 | 7,000 |
| 1984/07/24 | 260 | 260 | 260 | 260 | 4,000 |
| 1984/07/23 | 270 | 272 | 260 | 260 | 16,000 |
| 1984/07/20 | 271 | 271 | 271 | 271 | 1,000 |
| 1984/07/19 | 271 | 271 | 271 | 271 | 1,000 |
| 1984/07/17 | 280 | 280 | 270 | 270 | 2,000 |
| 1984/07/16 | 285 | 285 | 285 | 285 | 4,000 |
| 1984/07/13 | 290 | 290 | 280 | 280 | 16,000 |
| 1984/07/12 | 290 | 290 | 290 | 290 | 1,000 |
| 1984/07/10 | 290 | 290 | 290 | 290 | 1,000 |
| 1984/07/07 | 280 | 280 | 280 | 280 | 2,000 |
| 1984/07/05 | 277 | 281 | 277 | 280 | 8,000 |
| 1984/07/04 | 280 | 280 | 277 | 277 | 3,000 |
| 1984/07/03 | 285 | 285 | 285 | 285 | 1,000 |
| 1984/06/29 | 290 | 290 | 290 | 290 | 8,000 |
| 1984/06/28 | 301 | 310 | 301 | 310 | 6,000 |
| 1984/06/26 | 280 | 280 | 277 | 280 | 12,000 |
| 1984/06/25 | 281 | 282 | 280 | 280 | 6,000 |
| 1984/06/22 | 286 | 286 | 280 | 280 | 5,000 |
| 1984/06/21 | 290 | 291 | 281 | 281 | 6,000 |
| 1984/06/19 | 309 | 309 | 301 | 301 | 2,000 |
| 1984/06/18 | 299 | 310 | 299 | 310 | 3,000 |
| 1984/06/16 | 299 | 299 | 299 | 299 | 5,000 |
| 1984/06/15 | 310 | 310 | 300 | 300 | 13,000 |
| 1984/06/14 | 312 | 312 | 310 | 310 | 3,000 |
| 1984/06/13 | 310 | 310 | 310 | 310 | 4,000 |
| 1984/06/12 | 310 | 310 | 307 | 310 | 11,000 |
| 1984/06/11 | 310 | 310 | 310 | 310 | 2,000 |
| 1984/06/08 | 307 | 307 | 302 | 305 | 10,000 |
| 1984/06/07 | 301 | 302 | 301 | 302 | 12,000 |
| 1984/06/06 | 310 | 310 | 310 | 310 | 11,000 |
| 1984/06/04 | 330 | 330 | 330 | 330 | 5,000 |
| 1984/06/02 | 335 | 335 | 334 | 335 | 9,000 |
| 1984/06/01 | 320 | 331 | 320 | 330 | 20,000 |
| 1984/05/31 | 311 | 311 | 310 | 311 | 12,000 |
| 1984/05/30 | 310 | 311 | 310 | 310 | 4,000 |
| 1984/05/29 | 310 | 315 | 310 | 315 | 13,000 |
| 1984/05/28 | 301 | 301 | 299 | 300 | 11,000 |
| 1984/05/26 | 300 | 300 | 300 | 300 | 6,000 |
| 1984/05/25 | 310 | 310 | 309 | 309 | 6,000 |
| 1984/05/24 | 310 | 311 | 310 | 310 | 10,000 |
| 1984/05/23 | 320 | 320 | 310 | 310 | 7,000 |
| 1984/05/22 | 310 | 320 | 304 | 320 | 16,000 |
| 1984/05/21 | 330 | 335 | 320 | 320 | 25,000 |
| 1984/05/19 | 312 | 327 | 312 | 327 | 4,000 |
| 1984/05/18 | 328 | 328 | 310 | 310 | 27,000 |
| 1984/05/17 | 370 | 370 | 348 | 348 | 61,000 |
| 1984/05/16 | 350 | 370 | 344 | 370 | 204,000 |
| 1984/05/15 | 300 | 306 | 290 | 290 | 54,000 |
| 1984/05/11 | 350 | 350 | 337 | 339 | 103,000 |
| 1984/05/10 | 315 | 358 | 315 | 357 | 148,000 |
| 1984/05/09 | 290 | 314 | 289 | 314 | 54,000 |
| 1984/05/08 | 257 | 281 | 257 | 281 | 24,000 |
| 1984/05/07 | 256 | 257 | 256 | 257 | 3,000 |
| 1984/05/04 | 257 | 257 | 257 | 257 | 3,000 |
| 1984/05/02 | 256 | 256 | 256 | 256 | 5,000 |
| 1984/05/01 | 255 | 255 | 255 | 255 | 3,000 |
| 1984/04/27 | 250 | 255 | 249 | 249 | 25,000 |
| 1984/04/26 | 250 | 260 | 250 | 250 | 11,000 |
| 1984/04/25 | 250 | 250 | 246 | 246 | 7,000 |
| 1984/04/24 | 246 | 250 | 246 | 250 | 4,000 |
| 1984/04/23 | 243 | 243 | 243 | 243 | 1,000 |
| 1984/04/16 | 241 | 241 | 241 | 241 | 1,000 |
| 1984/04/13 | 236 | 236 | 236 | 236 | 10,000 |
| 1984/04/12 | 248 | 248 | 245 | 245 | 3,000 |
| 1984/04/11 | 245 | 245 | 245 | 245 | 3,000 |
| 1984/04/10 | 235 | 235 | 235 | 235 | 2,000 |
| 1984/04/09 | 250 | 250 | 249 | 249 | 2,000 |
| 1984/04/07 | 249 | 249 | 249 | 249 | 4,000 |
| 1984/04/06 | 248 | 248 | 248 | 248 | 1,000 |
| 1984/04/05 | 247 | 247 | 247 | 247 | 2,000 |
| 1984/04/04 | 235 | 247 | 235 | 247 | 5,000 |
| 1984/04/03 | 233 | 233 | 233 | 233 | 5,000 |
| 1984/04/02 | 248 | 248 | 248 | 248 | 1,000 |
| 1984/03/30 | 255 | 255 | 248 | 250 | 3,000 |
| 1984/03/29 | 258 | 258 | 258 | 258 | 1,000 |
| 1984/03/28 | 260 | 260 | 255 | 255 | 9,000 |
| 1984/03/27 | 260 | 260 | 260 | 260 | 7,000 |
| 1984/03/26 | 255 | 255 | 255 | 255 | 12,000 |
| 1984/03/23 | 260 | 260 | 260 | 260 | 1,000 |
| 1984/03/22 | 260 | 260 | 260 | 260 | 2,000 |
| 1984/03/21 | 264 | 264 | 262 | 263 | 5,000 |
| 1984/03/19 | 265 | 265 | 265 | 265 | 5,000 |
| 1984/03/17 | 266 | 266 | 266 | 266 | 2,000 |
| 1984/03/16 | 266 | 266 | 265 | 265 | 6,000 |
| 1984/03/15 | 266 | 266 | 266 | 266 | 2,000 |
| 1984/03/14 | 265 | 265 | 265 | 265 | 19,000 |
| 1984/03/12 | 285 | 285 | 285 | 285 | 2,000 |
| 1984/03/08 | 295 | 295 | 295 | 295 | 3,000 |
| 1984/03/07 | 301 | 301 | 295 | 295 | 16,000 |
| 1984/03/06 | 291 | 291 | 291 | 291 | 1,000 |
| 1984/03/05 | 297 | 297 | 297 | 297 | 3,000 |
| 1984/03/03 | 293 | 296 | 293 | 296 | 17,000 |
| 1984/03/02 | 300 | 300 | 290 | 294 | 24,000 |
| 1984/03/01 | 310 | 310 | 288 | 288 | 53,000 |
| 1984/02/29 | 310 | 310 | 305 | 310 | 78,000 |
| 1984/02/28 | 290 | 306 | 286 | 306 | 93,000 |
| 1984/02/27 | 270 | 276 | 270 | 271 | 59,000 |
| 1984/02/25 | 270 | 271 | 264 | 265 | 31,000 |
| 1984/02/24 | 295 | 295 | 280 | 280 | 54,000 |
| 1984/02/23 | 299 | 299 | 283 | 290 | 36,000 |
| 1984/02/22 | 299 | 307 | 299 | 306 | 70,000 |
| 1984/02/21 | 316 | 316 | 310 | 313 | 41,000 |
| 1984/02/20 | 329 | 329 | 312 | 316 | 69,000 |
| 1984/02/18 | 308 | 330 | 301 | 325 | 187,000 |
| 1984/02/17 | 275 | 310 | 270 | 310 | 137,000 |
| 1984/02/16 | 259 | 277 | 259 | 275 | 72,000 |
| 1984/02/15 | 248 | 260 | 245 | 260 | 77,000 |
| 1984/02/14 | 249 | 249 | 245 | 249 | 8,000 |
| 1984/02/13 | 251 | 251 | 248 | 250 | 24,000 |
| 1984/02/10 | 244 | 250 | 244 | 250 | 14,000 |
| 1984/02/08 | 237 | 244 | 237 | 244 | 2,000 |
| 1984/02/06 | 232 | 232 | 232 | 232 | 5,000 |
| 1984/02/02 | 250 | 250 | 250 | 250 | 3,000 |
| 1984/02/01 | 245 | 254 | 245 | 253 | 9,000 |
| 1984/01/31 | 250 | 250 | 245 | 245 | 5,000 |
| 1984/01/30 | 260 | 265 | 255 | 260 | 12,000 |
| 1984/01/28 | 250 | 259 | 245 | 259 | 24,000 |
| 1984/01/27 | 234 | 249 | 234 | 249 | 9,000 |
| 1984/01/26 | 240 | 241 | 226 | 226 | 12,000 |
| 1984/01/25 | 249 | 249 | 242 | 242 | 15,000 |
| 1984/01/24 | 231 | 240 | 230 | 230 | 20,000 |
| 1984/01/23 | 215 | 215 | 214 | 214 | 11,000 |
| 1984/01/21 | 220 | 220 | 220 | 220 | 2,000 |
| 1984/01/19 | 222 | 225 | 222 | 225 | 3,000 |
| 1984/01/13 | 225 | 225 | 225 | 225 | 5,000 |
| 1984/01/12 | 224 | 229 | 220 | 229 | 9,000 |
| 1984/01/11 | 219 | 224 | 215 | 224 | 7,000 |
| 1984/01/07 | 203 | 203 | 203 | 203 | 3,000 |
| 1984/01/06 | 205 | 205 | 201 | 201 | 5,000 |
| 1984/01/05 | 200 | 200 | 200 | 200 | 1,000 |
| 1984/01/04 | 200 | 200 | 200 | 200 | 2,000 |