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 |
|---|---|---|---|---|---|
| 1990/12/27 | 650 | 650 | 650 | 650 | 7,000 |
| 1990/12/26 | 650 | 650 | 650 | 650 | 4,000 |
| 1990/12/25 | 670 | 670 | 650 | 650 | 15,000 |
| 1990/12/20 | 670 | 670 | 670 | 670 | 2,000 |
| 1990/12/19 | 690 | 690 | 690 | 690 | 1,000 |
| 1990/12/18 | 710 | 710 | 700 | 700 | 4,000 |
| 1990/12/14 | 700 | 700 | 695 | 695 | 4,000 |
| 1990/12/06 | 650 | 651 | 650 | 651 | 8,000 |
| 1990/11/27 | 710 | 710 | 701 | 701 | 4,000 |
| 1990/11/22 | 710 | 710 | 710 | 710 | 2,000 |
| 1990/11/21 | 730 | 730 | 710 | 710 | 3,000 |
| 1990/11/20 | 730 | 730 | 730 | 730 | 14,000 |
| 1990/11/09 | 799 | 799 | 790 | 790 | 3,000 |
| 1990/11/08 | 790 | 800 | 781 | 800 | 8,000 |
| 1990/11/07 | 800 | 800 | 800 | 800 | 8,000 |
| 1990/11/06 | 810 | 810 | 810 | 810 | 3,000 |
| 1990/11/05 | 800 | 800 | 800 | 800 | 1,000 |
| 1990/11/01 | 832 | 832 | 829 | 830 | 9,000 |
| 1990/10/31 | 811 | 811 | 811 | 811 | 1,000 |
| 1990/10/26 | 777 | 777 | 777 | 777 | 2,000 |
| 1990/10/25 | 756 | 767 | 756 | 767 | 5,000 |
| 1990/10/23 | 740 | 741 | 740 | 741 | 2,000 |
| 1990/10/16 | 710 | 720 | 710 | 720 | 7,000 |
| 1990/10/15 | 680 | 680 | 680 | 680 | 1,000 |
| 1990/10/12 | 700 | 700 | 700 | 700 | 2,000 |
| 1990/10/09 | 720 | 720 | 700 | 710 | 7,000 |
| 1990/10/05 | 700 | 700 | 700 | 700 | 1,000 |
| 1990/10/04 | 709 | 710 | 700 | 700 | 4,000 |
| 1990/09/28 | 780 | 780 | 780 | 780 | 2,000 |
| 1990/09/27 | 800 | 800 | 800 | 800 | 1,000 |
| 1990/09/26 | 800 | 800 | 800 | 800 | 5,000 |
| 1990/09/20 | 780 | 780 | 780 | 780 | 5,000 |
| 1990/09/14 | 820 | 820 | 820 | 820 | 1,000 |
| 1990/09/13 | 831 | 831 | 830 | 830 | 5,000 |
| 1990/09/12 | 831 | 831 | 831 | 831 | 4,000 |
| 1990/08/31 | 889 | 889 | 889 | 889 | 1,000 |
| 1990/08/30 | 899 | 899 | 899 | 899 | 6,000 |
| 1990/08/28 | 890 | 920 | 890 | 920 | 10,000 |
| 1990/08/24 | 930 | 930 | 920 | 920 | 5,000 |
| 1990/08/20 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1990/08/17 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
| 1990/08/16 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1990/08/15 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1990/08/06 | 1,060 | 1,060 | 1,060 | 1,060 | 5,000 |
| 1990/07/26 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1990/07/24 | 1,100 | 1,100 | 1,090 | 1,090 | 5,000 |
| 1990/07/23 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 |
| 1990/07/20 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 |
| 1990/07/19 | 1,140 | 1,140 | 1,140 | 1,140 | 3,000 |
| 1990/07/18 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 |
| 1990/07/17 | 1,130 | 1,140 | 1,100 | 1,100 | 8,000 |
| 1990/07/16 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 1990/07/13 | 1,130 | 1,130 | 1,120 | 1,120 | 2,000 |
| 1990/07/12 | 1,120 | 1,140 | 1,100 | 1,140 | 6,000 |
| 1990/07/11 | 1,150 | 1,150 | 1,140 | 1,150 | 4,000 |
| 1990/07/10 | 1,190 | 1,190 | 1,170 | 1,170 | 13,000 |
| 1990/07/09 | 1,170 | 1,210 | 1,170 | 1,180 | 15,000 |
| 1990/07/06 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 |
| 1990/07/04 | 1,130 | 1,170 | 1,130 | 1,170 | 8,000 |
| 1990/06/28 | 1,090 | 1,090 | 1,090 | 1,090 | 7,000 |
| 1990/06/27 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 |
| 1990/06/26 | 1,100 | 1,100 | 1,090 | 1,100 | 3,000 |
| 1990/06/25 | 1,130 | 1,130 | 1,130 | 1,130 | 6,000 |
| 1990/06/22 | 1,090 | 1,160 | 1,090 | 1,160 | 15,000 |
| 1990/06/21 | 1,070 | 1,070 | 1,070 | 1,070 | 7,000 |
| 1990/06/20 | 1,090 | 1,090 | 1,060 | 1,060 | 5,000 |
| 1990/06/19 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1990/06/18 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1990/06/15 | 1,080 | 1,090 | 1,080 | 1,090 | 4,000 |
| 1990/06/13 | 1,090 | 1,090 | 1,060 | 1,060 | 4,000 |
| 1990/06/12 | 1,080 | 1,100 | 1,080 | 1,100 | 2,000 |
| 1990/06/11 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1990/06/08 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1990/06/07 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 1990/06/06 | 1,100 | 1,110 | 1,070 | 1,070 | 10,000 |
| 1990/06/05 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 |
| 1990/06/04 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1990/06/01 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 |
| 1990/05/31 | 1,100 | 1,100 | 1,090 | 1,090 | 4,000 |
| 1990/05/30 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 |
| 1990/05/25 | 1,100 | 1,100 | 1,090 | 1,090 | 6,000 |
| 1990/05/24 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 1990/05/23 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1990/05/22 | 1,080 | 1,080 | 1,080 | 1,080 | 5,000 |
| 1990/05/21 | 1,090 | 1,100 | 1,090 | 1,100 | 7,000 |
| 1990/05/18 | 1,100 | 1,100 | 1,090 | 1,100 | 8,000 |
| 1990/05/17 | 1,100 | 1,110 | 1,090 | 1,090 | 7,000 |
| 1990/05/16 | 1,120 | 1,120 | 1,100 | 1,110 | 13,000 |
| 1990/05/15 | 1,110 | 1,120 | 1,080 | 1,120 | 11,000 |
| 1990/05/14 | 1,120 | 1,120 | 1,100 | 1,100 | 16,000 |
| 1990/05/11 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 |
| 1990/05/10 | 1,080 | 1,100 | 1,070 | 1,100 | 15,000 |
| 1990/05/09 | 1,060 | 1,060 | 1,060 | 1,060 | 6,000 |
| 1990/05/08 | 1,080 | 1,080 | 1,060 | 1,060 | 6,000 |
| 1990/05/07 | 1,080 | 1,080 | 1,060 | 1,060 | 8,000 |
| 1990/05/02 | 1,060 | 1,060 | 1,060 | 1,060 | 4,000 |
| 1990/04/27 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 1990/04/26 | 1,000 | 1,050 | 1,000 | 1,050 | 3,000 |
| 1990/04/25 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 |
| 1990/04/18 | 970 | 970 | 970 | 970 | 8,000 |
| 1990/04/17 | 990 | 990 | 990 | 990 | 8,000 |
| 1990/04/16 | 1,050 | 1,050 | 1,020 | 1,020 | 8,000 |
| 1990/04/13 | 1,070 | 1,070 | 1,070 | 1,070 | 8,000 |
| 1990/04/12 | 986 | 986 | 986 | 986 | 8,000 |
| 1990/04/11 | 956 | 956 | 956 | 956 | 3,000 |
| 1990/04/10 | 936 | 936 | 936 | 936 | 5,000 |
| 1990/04/06 | 839 | 844 | 834 | 836 | 19,000 |
| 1990/04/04 | 950 | 950 | 919 | 919 | 13,000 |
| 1990/04/03 | 980 | 980 | 960 | 960 | 7,000 |
| 1990/03/30 | 1,080 | 1,080 | 1,080 | 1,080 | 5,000 |
| 1990/03/29 | 1,080 | 1,080 | 1,070 | 1,070 | 2,000 |
| 1990/03/28 | 1,090 | 1,090 | 1,070 | 1,070 | 7,000 |
| 1990/03/27 | 1,090 | 1,090 | 1,010 | 1,010 | 32,000 |
| 1990/03/26 | 1,100 | 1,100 | 1,090 | 1,090 | 15,000 |
| 1990/03/23 | 1,070 | 1,070 | 1,070 | 1,070 | 6,000 |
| 1990/03/22 | 1,130 | 1,130 | 1,050 | 1,050 | 13,000 |
| 1990/03/20 | 1,190 | 1,190 | 1,160 | 1,160 | 12,000 |
| 1990/03/19 | 1,280 | 1,280 | 1,270 | 1,270 | 3,000 |
| 1990/03/16 | 1,280 | 1,280 | 1,270 | 1,270 | 2,000 |
| 1990/03/15 | 1,290 | 1,300 | 1,280 | 1,280 | 9,000 |
| 1990/03/14 | 1,300 | 1,300 | 1,280 | 1,300 | 9,000 |
| 1990/03/13 | 1,300 | 1,300 | 1,280 | 1,280 | 24,000 |
| 1990/03/12 | 1,300 | 1,330 | 1,300 | 1,300 | 31,000 |
| 1990/03/09 | 1,290 | 1,300 | 1,290 | 1,300 | 9,000 |
| 1990/03/08 | 1,230 | 1,250 | 1,220 | 1,250 | 9,000 |
| 1990/03/07 | 1,220 | 1,230 | 1,220 | 1,220 | 5,000 |
| 1990/03/06 | 1,220 | 1,220 | 1,200 | 1,210 | 8,000 |
| 1990/03/05 | 1,210 | 1,210 | 1,200 | 1,200 | 4,000 |
| 1990/03/02 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 |
| 1990/03/01 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1990/02/28 | 1,190 | 1,190 | 1,180 | 1,180 | 5,000 |
| 1990/02/27 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 |
| 1990/02/26 | 1,260 | 1,260 | 1,180 | 1,180 | 12,000 |
| 1990/02/23 | 1,280 | 1,300 | 1,270 | 1,270 | 17,000 |
| 1990/02/22 | 1,260 | 1,280 | 1,260 | 1,280 | 11,000 |
| 1990/02/21 | 1,310 | 1,310 | 1,290 | 1,290 | 3,000 |
| 1990/02/20 | 1,340 | 1,340 | 1,310 | 1,310 | 10,000 |
| 1990/02/19 | 1,300 | 1,320 | 1,300 | 1,320 | 10,000 |
| 1990/02/16 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 |
| 1990/02/15 | 1,300 | 1,300 | 1,280 | 1,280 | 8,000 |
| 1990/02/14 | 1,370 | 1,370 | 1,320 | 1,320 | 22,000 |
| 1990/02/13 | 1,400 | 1,400 | 1,350 | 1,360 | 37,000 |
| 1990/02/09 | 1,290 | 1,400 | 1,290 | 1,350 | 88,000 |
| 1990/02/08 | 1,250 | 1,280 | 1,250 | 1,280 | 17,000 |
| 1990/02/07 | 1,210 | 1,250 | 1,210 | 1,240 | 27,000 |
| 1990/02/06 | 1,190 | 1,210 | 1,190 | 1,200 | 12,000 |
| 1990/02/05 | 1,200 | 1,200 | 1,200 | 1,200 | 6,000 |
| 1990/02/02 | 1,200 | 1,200 | 1,180 | 1,180 | 15,000 |
| 1990/01/31 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 |
| 1990/01/30 | 1,220 | 1,220 | 1,170 | 1,170 | 8,000 |
| 1990/01/29 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 1990/01/25 | 1,210 | 1,230 | 1,210 | 1,230 | 2,000 |
| 1990/01/24 | 1,170 | 1,170 | 1,150 | 1,150 | 3,000 |
| 1990/01/23 | 1,180 | 1,180 | 1,150 | 1,150 | 5,000 |
| 1990/01/22 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 1990/01/19 | 1,220 | 1,230 | 1,220 | 1,230 | 4,000 |
| 1990/01/18 | 1,270 | 1,270 | 1,250 | 1,250 | 7,000 |
| 1990/01/17 | 1,250 | 1,280 | 1,250 | 1,270 | 17,000 |
| 1990/01/16 | 1,140 | 1,140 | 1,140 | 1,140 | 3,000 |
| 1990/01/11 | 1,130 | 1,130 | 1,130 | 1,130 | 17,000 |
| 1990/01/10 | 1,130 | 1,130 | 1,120 | 1,120 | 5,000 |
| 1990/01/09 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 |
| 1990/01/08 | 1,150 | 1,150 | 1,120 | 1,120 | 5,000 |
| 1990/01/05 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |