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 |
|---|---|---|---|---|---|
| 1993/12/30 | 1,050 | 1,070 | 1,050 | 1,070 | 6,000 |
| 1993/12/29 | 1,010 | 1,070 | 1,010 | 1,030 | 31,000 |
| 1993/12/28 | 990 | 1,010 | 990 | 1,010 | 10,000 |
| 1993/12/27 | 1,030 | 1,030 | 990 | 990 | 24,000 |
| 1993/12/24 | 1,040 | 1,040 | 1,010 | 1,030 | 45,000 |
| 1993/12/22 | 1,070 | 1,080 | 1,040 | 1,040 | 31,000 |
| 1993/12/21 | 1,030 | 1,100 | 1,020 | 1,060 | 84,000 |
| 1993/12/20 | 1,070 | 1,070 | 1,000 | 1,040 | 41,000 |
| 1993/12/17 | 1,020 | 1,050 | 1,020 | 1,050 | 56,000 |
| 1993/12/16 | 940 | 998 | 940 | 998 | 37,000 |
| 1993/12/15 | 948 | 953 | 948 | 948 | 12,000 |
| 1993/12/14 | 960 | 960 | 945 | 948 | 13,000 |
| 1993/12/13 | 949 | 950 | 945 | 945 | 14,000 |
| 1993/12/10 | 931 | 931 | 923 | 925 | 21,000 |
| 1993/12/09 | 884 | 923 | 884 | 923 | 8,000 |
| 1993/12/08 | 880 | 890 | 880 | 880 | 4,000 |
| 1993/12/07 | 891 | 891 | 890 | 890 | 19,000 |
| 1993/12/06 | 885 | 885 | 865 | 870 | 13,000 |
| 1993/12/03 | 871 | 875 | 871 | 875 | 12,000 |
| 1993/12/01 | 811 | 812 | 811 | 811 | 4,000 |
| 1993/11/30 | 801 | 801 | 801 | 801 | 3,000 |
| 1993/11/29 | 845 | 845 | 801 | 801 | 28,000 |
| 1993/11/26 | 860 | 860 | 845 | 845 | 14,000 |
| 1993/11/25 | 865 | 875 | 840 | 875 | 15,000 |
| 1993/11/24 | 864 | 866 | 855 | 865 | 18,000 |
| 1993/11/22 | 885 | 885 | 865 | 865 | 15,000 |
| 1993/11/19 | 903 | 904 | 885 | 885 | 9,000 |
| 1993/11/18 | 870 | 885 | 870 | 885 | 16,000 |
| 1993/11/17 | 860 | 868 | 860 | 868 | 19,000 |
| 1993/11/16 | 852 | 877 | 850 | 865 | 21,000 |
| 1993/11/15 | 872 | 872 | 862 | 862 | 8,000 |
| 1993/11/12 | 840 | 843 | 840 | 842 | 10,000 |
| 1993/11/11 | 850 | 850 | 830 | 840 | 16,000 |
| 1993/11/10 | 861 | 861 | 860 | 860 | 13,000 |
| 1993/11/09 | 900 | 900 | 880 | 880 | 14,000 |
| 1993/11/08 | 910 | 910 | 890 | 890 | 12,000 |
| 1993/11/05 | 911 | 912 | 911 | 911 | 7,000 |
| 1993/11/04 | 940 | 940 | 930 | 930 | 7,000 |
| 1993/11/02 | 937 | 937 | 930 | 930 | 4,000 |
| 1993/11/01 | 951 | 951 | 937 | 937 | 3,000 |
| 1993/10/29 | 950 | 960 | 950 | 951 | 8,000 |
| 1993/10/28 | 960 | 960 | 951 | 960 | 18,000 |
| 1993/10/27 | 981 | 981 | 970 | 970 | 3,000 |
| 1993/10/26 | 995 | 995 | 976 | 981 | 23,000 |
| 1993/10/25 | 1,030 | 1,030 | 995 | 995 | 18,000 |
| 1993/10/22 | 1,050 | 1,050 | 1,020 | 1,030 | 27,000 |
| 1993/10/21 | 1,030 | 1,040 | 1,030 | 1,030 | 10,000 |
| 1993/10/20 | 1,040 | 1,040 | 1,030 | 1,040 | 21,000 |
| 1993/10/19 | 1,060 | 1,060 | 1,040 | 1,040 | 7,000 |
| 1993/10/18 | 1,060 | 1,080 | 1,060 | 1,080 | 3,000 |
| 1993/10/15 | 1,080 | 1,100 | 1,060 | 1,100 | 19,000 |
| 1993/10/14 | 1,080 | 1,100 | 1,080 | 1,100 | 24,000 |
| 1993/10/13 | 1,070 | 1,100 | 1,070 | 1,100 | 13,000 |
| 1993/10/12 | 1,090 | 1,090 | 1,080 | 1,080 | 4,000 |
| 1993/10/08 | 1,110 | 1,110 | 1,100 | 1,110 | 23,000 |
| 1993/10/07 | 1,110 | 1,130 | 1,110 | 1,130 | 4,000 |
| 1993/10/06 | 1,150 | 1,150 | 1,120 | 1,120 | 33,000 |
| 1993/10/05 | 1,090 | 1,150 | 1,090 | 1,150 | 44,000 |
| 1993/10/04 | 1,120 | 1,120 | 1,080 | 1,080 | 33,000 |
| 1993/10/01 | 1,100 | 1,150 | 1,090 | 1,150 | 125,000 |
| 1993/09/30 | 1,080 | 1,100 | 1,070 | 1,100 | 31,000 |
| 1993/09/29 | 1,080 | 1,090 | 1,060 | 1,080 | 32,000 |
| 1993/09/28 | 1,050 | 1,060 | 1,050 | 1,060 | 24,000 |
| 1993/09/27 | 1,070 | 1,070 | 1,050 | 1,060 | 25,000 |
| 1993/09/24 | 1,060 | 1,060 | 1,040 | 1,050 | 20,000 |
| 1993/09/22 | 1,070 | 1,070 | 1,040 | 1,040 | 29,000 |
| 1993/09/21 | 1,020 | 1,090 | 1,020 | 1,090 | 28,000 |
| 1993/09/20 | 1,020 | 1,040 | 999 | 1,020 | 40,000 |
| 1993/09/17 | 1,060 | 1,070 | 1,020 | 1,020 | 61,000 |
| 1993/09/16 | 1,090 | 1,090 | 1,060 | 1,070 | 24,000 |
| 1993/09/14 | 1,130 | 1,130 | 1,110 | 1,110 | 29,000 |
| 1993/09/13 | 1,150 | 1,150 | 1,130 | 1,140 | 44,000 |
| 1993/09/10 | 1,150 | 1,150 | 1,130 | 1,150 | 73,000 |
| 1993/09/09 | 1,170 | 1,170 | 1,130 | 1,130 | 103,000 |
| 1993/09/08 | 1,060 | 1,160 | 1,060 | 1,160 | 160,000 |
| 1993/09/07 | 1,120 | 1,120 | 1,070 | 1,070 | 61,000 |
| 1993/09/06 | 1,130 | 1,130 | 1,080 | 1,110 | 79,000 |
| 1993/09/03 | 1,090 | 1,140 | 1,090 | 1,120 | 361,000 |
| 1993/09/02 | 1,070 | 1,100 | 1,060 | 1,080 | 263,000 |
| 1993/09/01 | 1,040 | 1,060 | 1,010 | 1,060 | 241,000 |
| 1993/08/31 | 1,000 | 1,040 | 1,000 | 1,030 | 188,000 |
| 1993/08/30 | 985 | 1,000 | 974 | 1,000 | 64,000 |
| 1993/08/27 | 940 | 982 | 940 | 981 | 124,000 |
| 1993/08/26 | 961 | 962 | 950 | 961 | 57,000 |
| 1993/08/25 | 970 | 972 | 970 | 970 | 25,000 |
| 1993/08/24 | 979 | 980 | 960 | 980 | 47,000 |
| 1993/08/23 | 969 | 974 | 961 | 974 | 26,000 |
| 1993/08/20 | 989 | 989 | 955 | 970 | 48,000 |
| 1993/08/19 | 970 | 993 | 970 | 979 | 137,000 |
| 1993/08/18 | 910 | 963 | 910 | 960 | 99,000 |
| 1993/08/17 | 910 | 935 | 910 | 920 | 22,000 |
| 1993/08/16 | 930 | 930 | 920 | 920 | 12,000 |
| 1993/08/13 | 930 | 938 | 927 | 927 | 25,000 |
| 1993/08/12 | 935 | 935 | 929 | 930 | 14,000 |
| 1993/08/11 | 920 | 940 | 920 | 939 | 19,000 |
| 1993/08/10 | 882 | 882 | 882 | 882 | 1,000 |
| 1993/08/09 | 877 | 877 | 877 | 877 | 1,000 |
| 1993/08/06 | 860 | 867 | 860 | 867 | 10,000 |
| 1993/08/05 | 885 | 891 | 880 | 880 | 18,000 |
| 1993/08/04 | 895 | 895 | 890 | 895 | 13,000 |
| 1993/08/03 | 895 | 905 | 895 | 895 | 10,000 |
| 1993/08/02 | 900 | 900 | 890 | 895 | 6,000 |
| 1993/07/30 | 901 | 910 | 900 | 900 | 12,000 |
| 1993/07/29 | 900 | 900 | 900 | 900 | 4,000 |
| 1993/07/28 | 909 | 910 | 900 | 900 | 15,000 |
| 1993/07/27 | 902 | 911 | 895 | 911 | 10,000 |
| 1993/07/26 | 921 | 921 | 912 | 912 | 18,000 |
| 1993/07/23 | 925 | 927 | 921 | 921 | 25,000 |
| 1993/07/22 | 920 | 930 | 911 | 923 | 24,000 |
| 1993/07/21 | 930 | 939 | 916 | 927 | 16,000 |
| 1993/07/20 | 930 | 930 | 929 | 930 | 18,000 |
| 1993/07/19 | 956 | 956 | 930 | 931 | 25,000 |
| 1993/07/16 | 939 | 950 | 939 | 946 | 68,000 |
| 1993/07/15 | 950 | 959 | 944 | 949 | 153,000 |
| 1993/07/14 | 914 | 930 | 900 | 930 | 51,000 |
| 1993/07/13 | 900 | 915 | 900 | 914 | 47,000 |
| 1993/07/12 | 910 | 922 | 895 | 900 | 109,000 |
| 1993/07/09 | 850 | 900 | 850 | 900 | 56,000 |
| 1993/07/08 | 840 | 850 | 820 | 850 | 14,000 |
| 1993/07/07 | 816 | 820 | 810 | 820 | 19,000 |
| 1993/07/06 | 810 | 812 | 810 | 812 | 23,000 |
| 1993/07/02 | 807 | 807 | 807 | 807 | 1,000 |
| 1993/07/01 | 819 | 819 | 806 | 806 | 13,000 |
| 1993/06/30 | 811 | 824 | 811 | 824 | 7,000 |
| 1993/06/29 | 820 | 820 | 805 | 805 | 9,000 |
| 1993/06/28 | 840 | 840 | 840 | 840 | 4,000 |
| 1993/06/25 | 840 | 840 | 840 | 840 | 11,000 |
| 1993/06/24 | 800 | 830 | 800 | 830 | 11,000 |
| 1993/06/23 | 794 | 800 | 794 | 800 | 11,000 |
| 1993/06/22 | 775 | 800 | 775 | 795 | 8,000 |
| 1993/06/21 | 800 | 800 | 800 | 800 | 18,000 |
| 1993/06/18 | 800 | 801 | 800 | 800 | 8,000 |
| 1993/06/17 | 800 | 800 | 800 | 800 | 3,000 |
| 1993/06/16 | 825 | 825 | 804 | 810 | 16,000 |
| 1993/06/15 | 840 | 840 | 840 | 840 | 5,000 |
| 1993/06/14 | 860 | 861 | 860 | 860 | 7,000 |
| 1993/06/11 | 881 | 895 | 881 | 886 | 11,000 |
| 1993/06/10 | 889 | 890 | 880 | 880 | 14,000 |
| 1993/06/08 | 864 | 900 | 864 | 900 | 11,000 |
| 1993/06/07 | 879 | 879 | 855 | 855 | 10,000 |
| 1993/06/04 | 881 | 895 | 881 | 882 | 19,000 |
| 1993/06/03 | 875 | 880 | 856 | 857 | 22,000 |
| 1993/06/02 | 885 | 900 | 871 | 871 | 22,000 |
| 1993/06/01 | 896 | 920 | 896 | 900 | 21,000 |
| 1993/05/31 | 905 | 928 | 905 | 915 | 33,000 |
| 1993/05/28 | 905 | 940 | 905 | 935 | 37,000 |
| 1993/05/27 | 902 | 915 | 902 | 907 | 53,000 |
| 1993/05/26 | 917 | 940 | 901 | 902 | 120,000 |
| 1993/05/25 | 860 | 911 | 860 | 901 | 176,000 |
| 1993/05/24 | 830 | 850 | 824 | 850 | 68,000 |
| 1993/05/21 | 830 | 830 | 819 | 820 | 24,000 |
| 1993/05/20 | 815 | 830 | 815 | 820 | 24,000 |
| 1993/05/19 | 796 | 805 | 790 | 805 | 20,000 |
| 1993/05/18 | 820 | 820 | 795 | 795 | 55,000 |
| 1993/05/17 | 811 | 820 | 809 | 820 | 50,000 |
| 1993/05/14 | 800 | 800 | 799 | 800 | 29,000 |
| 1993/05/13 | 810 | 815 | 791 | 791 | 72,000 |
| 1993/05/12 | 800 | 815 | 790 | 815 | 154,000 |
| 1993/05/11 | 745 | 801 | 745 | 801 | 246,000 |
| 1993/05/10 | 731 | 754 | 731 | 750 | 107,000 |
| 1993/05/07 | 710 | 725 | 700 | 711 | 51,000 |
| 1993/05/06 | 710 | 710 | 700 | 710 | 18,000 |
| 1993/04/28 | 695 | 710 | 695 | 710 | 12,000 |
| 1993/04/27 | 696 | 696 | 696 | 696 | 3,000 |
| 1993/04/26 | 696 | 696 | 696 | 696 | 1,000 |
| 1993/04/23 | 699 | 700 | 695 | 695 | 13,000 |
| 1993/04/22 | 685 | 700 | 680 | 700 | 7,000 |
| 1993/04/21 | 700 | 700 | 689 | 689 | 18,000 |
| 1993/04/20 | 704 | 705 | 699 | 699 | 25,000 |
| 1993/04/19 | 705 | 705 | 705 | 705 | 4,000 |
| 1993/04/16 | 715 | 715 | 705 | 705 | 22,000 |
| 1993/04/15 | 694 | 710 | 694 | 710 | 8,000 |
| 1993/04/14 | 704 | 710 | 704 | 704 | 20,000 |
| 1993/04/13 | 700 | 715 | 700 | 715 | 24,000 |
| 1993/04/12 | 700 | 715 | 690 | 690 | 53,000 |
| 1993/04/09 | 661 | 690 | 661 | 690 | 65,000 |
| 1993/04/08 | 650 | 654 | 645 | 645 | 100,000 |
| 1993/04/07 | 649 | 650 | 649 | 650 | 15,000 |
| 1993/04/06 | 650 | 650 | 649 | 650 | 20,000 |
| 1993/04/05 | 650 | 650 | 650 | 650 | 16,000 |
| 1993/04/02 | 650 | 650 | 645 | 650 | 31,000 |
| 1993/04/01 | 650 | 650 | 640 | 640 | 10,000 |
| 1993/03/31 | 650 | 657 | 650 | 652 | 33,000 |
| 1993/03/30 | 650 | 660 | 650 | 652 | 16,000 |
| 1993/03/29 | 646 | 646 | 640 | 645 | 10,000 |
| 1993/03/26 | 635 | 635 | 635 | 635 | 3,000 |
| 1993/03/26 | 1 -> 1.10 分割 | ||||
| 1993/03/25 | 710 | 720 | 705 | 705 | 32,000 |
| 1993/03/24 | 707 | 710 | 707 | 710 | 32,000 |
| 1993/03/23 | 702 | 707 | 702 | 707 | 26,000 |
| 1993/03/22 | 701 | 701 | 701 | 701 | 1,000 |
| 1993/03/19 | 720 | 721 | 700 | 700 | 37,000 |
| 1993/03/18 | 670 | 675 | 670 | 675 | 9,000 |
| 1993/03/17 | 668 | 670 | 666 | 670 | 164,000 |
| 1993/03/16 | 667 | 668 | 667 | 668 | 15,000 |
| 1993/03/15 | 642 | 642 | 642 | 642 | 1,000 |
| 1993/03/12 | 667 | 667 | 660 | 660 | 52,000 |
| 1993/03/11 | 647 | 668 | 647 | 665 | 47,000 |
| 1993/03/09 | 665 | 668 | 665 | 667 | 51,000 |
| 1993/03/04 | 668 | 668 | 668 | 668 | 10,000 |
| 1993/03/03 | 668 | 668 | 668 | 668 | 5,000 |
| 1993/03/02 | 669 | 670 | 669 | 670 | 30,000 |
| 1993/03/01 | 658 | 670 | 658 | 670 | 7,000 |
| 1993/02/26 | 670 | 670 | 670 | 670 | 1,000 |
| 1993/02/25 | 670 | 675 | 670 | 675 | 65,000 |
| 1993/02/19 | 665 | 665 | 660 | 660 | 2,000 |
| 1993/02/18 | 665 | 665 | 665 | 665 | 1,000 |
| 1993/02/17 | 669 | 669 | 669 | 669 | 1,000 |
| 1993/02/15 | 670 | 670 | 670 | 670 | 2,000 |
| 1993/02/12 | 670 | 670 | 670 | 670 | 13,000 |
| 1993/02/08 | 673 | 689 | 673 | 689 | 15,000 |
| 1993/02/05 | 683 | 683 | 683 | 683 | 1,000 |
| 1993/02/04 | 687 | 687 | 680 | 680 | 4,000 |
| 1993/02/03 | 690 | 690 | 690 | 690 | 26,000 |
| 1993/02/02 | 695 | 695 | 689 | 689 | 2,000 |
| 1993/02/01 | 700 | 700 | 695 | 695 | 4,000 |
| 1993/01/29 | 700 | 705 | 700 | 705 | 4,000 |
| 1993/01/28 | 700 | 700 | 700 | 700 | 2,000 |
| 1993/01/27 | 710 | 710 | 710 | 710 | 31,000 |
| 1993/01/26 | 700 | 700 | 700 | 700 | 1,000 |
| 1993/01/25 | 710 | 720 | 701 | 701 | 51,000 |
| 1993/01/22 | 698 | 710 | 690 | 710 | 78,000 |
| 1993/01/21 | 690 | 698 | 690 | 698 | 14,000 |
| 1993/01/19 | 695 | 695 | 695 | 695 | 2,000 |
| 1993/01/18 | 698 | 698 | 698 | 698 | 10,000 |
| 1993/01/14 | 698 | 698 | 690 | 698 | 11,000 |
| 1993/01/13 | 687 | 690 | 687 | 690 | 14,000 |
| 1993/01/12 | 697 | 697 | 697 | 697 | 2,000 |
| 1993/01/08 | 698 | 698 | 697 | 697 | 2,000 |
| 1993/01/05 | 698 | 698 | 698 | 698 | 16,000 |