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 |
|---|---|---|---|---|---|
| 1985/12/26 | 370 | 370 | 370 | 370 | 1,000 |
| 1985/12/25 | 370 | 375 | 365 | 375 | 9,000 |
| 1985/12/24 | 375 | 375 | 370 | 375 | 7,000 |
| 1985/12/23 | 385 | 385 | 375 | 375 | 2,000 |
| 1985/12/20 | 389 | 389 | 385 | 385 | 3,000 |
| 1985/12/19 | 390 | 390 | 389 | 389 | 14,000 |
| 1985/12/18 | 391 | 393 | 391 | 391 | 4,000 |
| 1985/12/17 | 390 | 392 | 390 | 392 | 6,000 |
| 1985/12/16 | 405 | 405 | 399 | 399 | 8,000 |
| 1985/12/13 | 405 | 405 | 405 | 405 | 9,000 |
| 1985/12/11 | 389 | 389 | 385 | 385 | 4,000 |
| 1985/12/10 | 375 | 384 | 375 | 384 | 6,000 |
| 1985/12/09 | 370 | 370 | 370 | 370 | 8,000 |
| 1985/12/06 | 381 | 381 | 380 | 380 | 3,000 |
| 1985/12/05 | 392 | 392 | 385 | 385 | 6,000 |
| 1985/12/04 | 393 | 393 | 393 | 393 | 1,000 |
| 1985/12/03 | 399 | 399 | 399 | 399 | 1,000 |
| 1985/12/02 | 390 | 400 | 390 | 400 | 11,000 |
| 1985/11/30 | 377 | 388 | 377 | 388 | 7,000 |
| 1985/11/29 | 365 | 370 | 363 | 370 | 11,000 |
| 1985/11/28 | 370 | 370 | 361 | 361 | 5,000 |
| 1985/11/27 | 371 | 371 | 360 | 361 | 28,000 |
| 1985/11/22 | 401 | 401 | 401 | 401 | 3,000 |
| 1985/11/21 | 400 | 409 | 400 | 405 | 8,000 |
| 1985/11/20 | 400 | 400 | 400 | 400 | 23,000 |
| 1985/11/18 | 380 | 380 | 380 | 380 | 1,000 |
| 1985/11/16 | 380 | 385 | 377 | 377 | 24,000 |
| 1985/11/15 | 373 | 374 | 365 | 374 | 18,000 |
| 1985/11/14 | 380 | 382 | 374 | 374 | 13,000 |
| 1985/11/13 | 388 | 396 | 388 | 390 | 24,000 |
| 1985/11/12 | 410 | 410 | 408 | 408 | 11,000 |
| 1985/11/11 | 430 | 430 | 414 | 415 | 18,000 |
| 1985/11/08 | 440 | 446 | 435 | 435 | 36,000 |
| 1985/11/05 | 465 | 480 | 462 | 480 | 165,000 |
| 1985/11/02 | 440 | 450 | 428 | 450 | 49,000 |
| 1985/11/01 | 439 | 450 | 438 | 438 | 105,000 |
| 1985/10/31 | 421 | 439 | 421 | 439 | 79,000 |
| 1985/10/30 | 429 | 458 | 429 | 440 | 151,000 |
| 1985/10/29 | 412 | 419 | 400 | 419 | 61,000 |
| 1985/10/28 | 420 | 420 | 407 | 413 | 39,000 |
| 1985/10/26 | 400 | 417 | 391 | 417 | 76,000 |
| 1985/10/25 | 370 | 390 | 370 | 390 | 38,000 |
| 1985/10/24 | 350 | 370 | 350 | 370 | 13,000 |
| 1985/10/23 | 344 | 350 | 344 | 350 | 4,000 |
| 1985/10/22 | 350 | 350 | 350 | 350 | 2,000 |
| 1985/10/19 | 355 | 355 | 355 | 355 | 2,000 |
| 1985/10/18 | 355 | 355 | 355 | 355 | 4,000 |
| 1985/10/17 | 375 | 375 | 370 | 370 | 7,000 |
| 1985/10/14 | 355 | 370 | 355 | 370 | 12,000 |
| 1985/10/11 | 351 | 353 | 350 | 350 | 5,000 |
| 1985/10/05 | 343 | 343 | 343 | 343 | 1,000 |
| 1985/10/04 | 343 | 343 | 343 | 343 | 3,000 |
| 1985/10/03 | 333 | 335 | 333 | 335 | 3,000 |
| 1985/10/02 | 333 | 333 | 333 | 333 | 2,000 |
| 1985/10/01 | 333 | 333 | 333 | 333 | 8,000 |
| 1985/09/30 | 330 | 333 | 330 | 333 | 3,000 |
| 1985/09/27 | 328 | 330 | 328 | 330 | 6,000 |
| 1985/09/26 | 328 | 328 | 328 | 328 | 1,000 |
| 1985/09/25 | 328 | 328 | 328 | 328 | 2,000 |
| 1985/09/24 | 326 | 328 | 325 | 328 | 8,000 |
| 1985/09/20 | 325 | 325 | 325 | 325 | 1,000 |
| 1985/09/19 | 321 | 322 | 321 | 322 | 3,000 |
| 1985/09/18 | 321 | 321 | 321 | 321 | 12,000 |
| 1985/09/10 | 342 | 350 | 341 | 350 | 6,000 |
| 1985/09/09 | 342 | 342 | 342 | 342 | 8,000 |
| 1985/09/04 | 377 | 377 | 377 | 377 | 1,000 |
| 1985/09/03 | 375 | 377 | 370 | 377 | 13,000 |
| 1985/09/02 | 375 | 380 | 375 | 380 | 4,000 |
| 1985/08/31 | 379 | 380 | 379 | 380 | 2,000 |
| 1985/08/30 | 384 | 390 | 381 | 381 | 9,000 |
| 1985/08/29 | 380 | 390 | 380 | 384 | 6,000 |
| 1985/08/28 | 367 | 380 | 367 | 380 | 24,000 |
| 1985/08/27 | 399 | 399 | 395 | 395 | 4,000 |
| 1985/08/26 | 379 | 398 | 371 | 398 | 18,000 |
| 1985/08/23 | 369 | 370 | 369 | 370 | 19,000 |
| 1985/08/22 | 370 | 370 | 370 | 370 | 3,000 |
| 1985/08/21 | 369 | 370 | 369 | 370 | 4,000 |
| 1985/08/20 | 370 | 370 | 360 | 370 | 6,000 |
| 1985/08/19 | 400 | 400 | 380 | 380 | 10,000 |
| 1985/08/16 | 396 | 410 | 396 | 405 | 33,000 |
| 1985/08/15 | 400 | 405 | 390 | 390 | 103,000 |
| 1985/08/14 | 358 | 358 | 358 | 358 | 1,000 |
| 1985/08/13 | 350 | 355 | 350 | 352 | 17,000 |
| 1985/08/12 | 338 | 338 | 338 | 338 | 1,000 |
| 1985/08/09 | 336 | 338 | 336 | 338 | 5,000 |
| 1985/08/08 | 331 | 331 | 330 | 330 | 5,000 |
| 1985/08/07 | 335 | 338 | 330 | 338 | 5,000 |
| 1985/08/06 | 336 | 336 | 336 | 336 | 4,000 |
| 1985/08/02 | 315 | 321 | 315 | 321 | 7,000 |
| 1985/08/01 | 315 | 320 | 311 | 311 | 6,000 |
| 1985/07/31 | 311 | 313 | 311 | 313 | 4,000 |
| 1985/07/30 | 311 | 311 | 310 | 311 | 15,000 |
| 1985/07/29 | 307 | 310 | 307 | 310 | 8,000 |
| 1985/07/26 | 320 | 320 | 310 | 310 | 2,000 |
| 1985/07/25 | 320 | 323 | 320 | 320 | 4,000 |
| 1985/07/23 | 320 | 320 | 316 | 316 | 6,000 |
| 1985/07/22 | 310 | 310 | 306 | 306 | 6,000 |
| 1985/07/20 | 320 | 320 | 319 | 320 | 8,000 |
| 1985/07/19 | 325 | 325 | 320 | 320 | 13,000 |
| 1985/07/18 | 325 | 325 | 322 | 325 | 12,000 |
| 1985/07/17 | 326 | 326 | 320 | 325 | 23,000 |
| 1985/07/16 | 325 | 325 | 320 | 325 | 14,000 |
| 1985/07/10 | 349 | 349 | 349 | 349 | 1,000 |
| 1985/07/08 | 350 | 350 | 350 | 350 | 1,000 |
| 1985/07/06 | 350 | 350 | 350 | 350 | 8,000 |
| 1985/07/05 | 360 | 360 | 350 | 350 | 7,000 |
| 1985/07/04 | 355 | 360 | 354 | 358 | 12,000 |
| 1985/07/03 | 354 | 354 | 354 | 354 | 5,000 |
| 1985/07/02 | 349 | 349 | 348 | 348 | 13,000 |
| 1985/06/29 | 325 | 325 | 325 | 325 | 5,000 |
| 1985/06/28 | 320 | 325 | 320 | 325 | 11,000 |
| 1985/06/27 | 320 | 320 | 316 | 316 | 11,000 |
| 1985/06/26 | 335 | 335 | 320 | 320 | 43,000 |
| 1985/06/25 | 340 | 340 | 340 | 340 | 9,000 |
| 1985/06/24 | 349 | 349 | 345 | 345 | 27,000 |
| 1985/06/18 | 399 | 400 | 394 | 394 | 13,000 |
| 1985/06/17 | 390 | 390 | 390 | 390 | 8,000 |
| 1985/06/15 | 380 | 380 | 380 | 380 | 28,000 |
| 1985/06/13 | 410 | 410 | 400 | 400 | 13,000 |
| 1985/06/12 | 420 | 420 | 404 | 410 | 40,000 |
| 1985/06/11 | 440 | 442 | 430 | 430 | 29,000 |
| 1985/06/10 | 450 | 450 | 435 | 435 | 34,000 |
| 1985/06/07 | 435 | 450 | 430 | 448 | 133,000 |
| 1985/06/06 | 413 | 430 | 405 | 430 | 105,000 |
| 1985/06/05 | 385 | 405 | 384 | 402 | 41,000 |
| 1985/06/04 | 396 | 396 | 381 | 384 | 35,000 |
| 1985/06/03 | 420 | 420 | 398 | 398 | 44,000 |
| 1985/06/01 | 430 | 430 | 420 | 421 | 158,000 |
| 1985/05/31 | 380 | 423 | 378 | 416 | 229,000 |
| 1985/05/30 | 390 | 390 | 380 | 385 | 232,000 |
| 1985/05/29 | 335 | 360 | 335 | 358 | 236,000 |
| 1985/05/28 | 315 | 340 | 315 | 340 | 61,000 |
| 1985/05/27 | 302 | 302 | 302 | 302 | 3,000 |
| 1985/05/25 | 295 | 295 | 295 | 295 | 3,000 |
| 1985/05/24 | 295 | 295 | 295 | 295 | 3,000 |
| 1985/05/23 | 298 | 298 | 295 | 295 | 2,000 |
| 1985/05/21 | 299 | 299 | 299 | 299 | 3,000 |
| 1985/05/20 | 300 | 300 | 300 | 300 | 1,000 |
| 1985/05/17 | 310 | 310 | 300 | 300 | 12,000 |
| 1985/05/13 | 272 | 272 | 272 | 272 | 2,000 |
| 1985/05/10 | 270 | 270 | 270 | 270 | 16,000 |
| 1985/05/09 | 290 | 290 | 280 | 280 | 3,000 |
| 1985/04/19 | 300 | 300 | 300 | 300 | 1,000 |
| 1985/04/16 | 305 | 305 | 299 | 299 | 4,000 |
| 1985/04/15 | 305 | 305 | 305 | 305 | 1,000 |
| 1985/04/11 | 305 | 305 | 305 | 305 | 3,000 |
| 1985/04/09 | 305 | 305 | 305 | 305 | 10,000 |
| 1985/04/08 | 306 | 306 | 303 | 303 | 14,000 |
| 1985/04/05 | 305 | 305 | 305 | 305 | 5,000 |
| 1985/04/04 | 310 | 310 | 310 | 310 | 2,000 |
| 1985/04/03 | 308 | 310 | 308 | 310 | 5,000 |
| 1985/04/01 | 310 | 310 | 303 | 303 | 7,000 |
| 1985/03/29 | 315 | 315 | 315 | 315 | 2,000 |
| 1985/03/28 | 320 | 320 | 320 | 320 | 11,000 |
| 1985/03/27 | 330 | 330 | 330 | 330 | 5,000 |
| 1985/03/25 | 330 | 341 | 330 | 341 | 22,000 |
| 1985/03/23 | 323 | 328 | 323 | 328 | 3,000 |
| 1985/03/22 | 320 | 320 | 320 | 320 | 4,000 |
| 1985/03/20 | 317 | 317 | 317 | 317 | 3,000 |
| 1985/03/19 | 310 | 312 | 310 | 312 | 10,000 |
| 1985/03/18 | 321 | 321 | 308 | 308 | 10,000 |
| 1985/03/16 | 306 | 316 | 306 | 316 | 5,000 |
| 1985/03/15 | 300 | 301 | 300 | 301 | 3,000 |
| 1985/03/13 | 321 | 321 | 310 | 310 | 12,000 |
| 1985/03/12 | 323 | 323 | 323 | 323 | 11,000 |
| 1985/03/11 | 345 | 345 | 340 | 340 | 20,000 |
| 1985/03/07 | 378 | 378 | 360 | 361 | 83,000 |
| 1985/03/06 | 345 | 375 | 344 | 373 | 139,000 |
| 1985/03/05 | 310 | 340 | 310 | 340 | 49,000 |
| 1985/03/04 | 310 | 310 | 310 | 310 | 2,000 |
| 1985/03/02 | 315 | 319 | 315 | 315 | 9,000 |
| 1985/03/01 | 309 | 320 | 309 | 320 | 8,000 |
| 1985/02/28 | 310 | 310 | 310 | 310 | 3,000 |
| 1985/02/26 | 297 | 297 | 297 | 297 | 2,000 |
| 1985/02/25 | 297 | 297 | 297 | 297 | 2,000 |
| 1985/02/22 | 297 | 298 | 297 | 297 | 5,000 |
| 1985/02/21 | 294 | 295 | 294 | 295 | 5,000 |
| 1985/02/20 | 287 | 287 | 287 | 287 | 2,000 |
| 1985/02/19 | 286 | 286 | 286 | 286 | 4,000 |
| 1985/02/18 | 287 | 288 | 287 | 288 | 5,000 |
| 1985/02/15 | 283 | 283 | 283 | 283 | 5,000 |
| 1985/02/14 | 295 | 295 | 295 | 295 | 1,000 |
| 1985/02/13 | 295 | 295 | 295 | 295 | 4,000 |
| 1985/02/12 | 300 | 300 | 300 | 300 | 1,000 |
| 1985/02/06 | 289 | 289 | 289 | 289 | 6,000 |
| 1985/02/05 | 304 | 304 | 304 | 304 | 2,000 |
| 1985/02/04 | 304 | 304 | 304 | 304 | 4,000 |
| 1985/02/02 | 309 | 309 | 309 | 309 | 1,000 |
| 1985/01/31 | 310 | 315 | 310 | 315 | 12,000 |
| 1985/01/30 | 310 | 310 | 310 | 310 | 6,000 |
| 1985/01/29 | 311 | 311 | 310 | 310 | 6,000 |
| 1985/01/25 | 310 | 315 | 310 | 314 | 13,000 |
| 1985/01/24 | 310 | 315 | 310 | 315 | 14,000 |
| 1985/01/18 | 285 | 285 | 285 | 285 | 2,000 |
| 1985/01/17 | 284 | 284 | 284 | 284 | 1,000 |
| 1985/01/16 | 286 | 286 | 286 | 286 | 2,000 |
| 1985/01/09 | 270 | 270 | 270 | 270 | 2,000 |