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 |
|---|---|---|---|---|---|
| 2003/12/30 | 279 | 282 | 279 | 282 | 6,000 |
| 2003/12/29 | 283 | 284 | 283 | 284 | 10,000 |
| 2003/12/26 | 277 | 283 | 276 | 282 | 15,000 |
| 2003/12/25 | 275 | 276 | 271 | 272 | 18,000 |
| 2003/12/24 | 275 | 276 | 271 | 276 | 35,000 |
| 2003/12/22 | 272 | 276 | 271 | 276 | 44,000 |
| 2003/12/19 | 275 | 276 | 274 | 276 | 17,000 |
| 2003/12/18 | 282 | 282 | 277 | 278 | 7,000 |
| 2003/12/17 | 278 | 278 | 277 | 277 | 2,000 |
| 2003/12/16 | 277 | 279 | 277 | 277 | 7,000 |
| 2003/12/15 | 282 | 282 | 277 | 280 | 10,000 |
| 2003/12/12 | 281 | 283 | 281 | 283 | 28,000 |
| 2003/12/11 | 285 | 285 | 280 | 285 | 11,000 |
| 2003/12/10 | 284 | 288 | 281 | 281 | 8,000 |
| 2003/12/09 | 283 | 284 | 283 | 284 | 3,000 |
| 2003/12/08 | 283 | 283 | 283 | 283 | 6,000 |
| 2003/12/05 | 290 | 290 | 279 | 282 | 14,000 |
| 2003/12/04 | 290 | 291 | 276 | 290 | 17,000 |
| 2003/12/03 | 293 | 293 | 290 | 292 | 24,000 |
| 2003/12/02 | 284 | 286 | 283 | 286 | 6,000 |
| 2003/12/01 | 298 | 298 | 281 | 281 | 16,000 |
| 2003/11/28 | 281 | 293 | 281 | 293 | 37,000 |
| 2003/11/27 | 282 | 283 | 281 | 283 | 5,000 |
| 2003/11/26 | 286 | 286 | 282 | 282 | 4,000 |
| 2003/11/25 | 286 | 286 | 286 | 286 | 7,000 |
| 2003/11/21 | 282 | 282 | 280 | 281 | 11,000 |
| 2003/11/20 | 280 | 284 | 280 | 284 | 4,000 |
| 2003/11/19 | 276 | 288 | 276 | 283 | 6,000 |
| 2003/11/18 | 280 | 280 | 280 | 280 | 4,000 |
| 2003/11/17 | 292 | 292 | 291 | 291 | 10,000 |
| 2003/11/14 | 293 | 293 | 291 | 292 | 5,000 |
| 2003/11/13 | 290 | 290 | 286 | 286 | 7,000 |
| 2003/11/12 | 290 | 290 | 286 | 289 | 4,000 |
| 2003/11/11 | 290 | 290 | 290 | 290 | 5,000 |
| 2003/11/10 | 285 | 290 | 285 | 290 | 2,000 |
| 2003/11/07 | 292 | 296 | 292 | 293 | 17,000 |
| 2003/11/06 | 295 | 299 | 294 | 296 | 6,000 |
| 2003/11/05 | 300 | 301 | 300 | 300 | 7,000 |
| 2003/11/04 | 301 | 313 | 301 | 309 | 18,000 |
| 2003/10/31 | 286 | 305 | 286 | 300 | 66,000 |
| 2003/10/30 | 284 | 285 | 283 | 285 | 9,000 |
| 2003/10/29 | 294 | 294 | 284 | 284 | 3,000 |
| 2003/10/28 | 282 | 284 | 282 | 284 | 2,000 |
| 2003/10/27 | 280 | 284 | 280 | 284 | 8,000 |
| 2003/10/24 | 286 | 286 | 280 | 281 | 14,000 |
| 2003/10/23 | 292 | 292 | 284 | 285 | 15,000 |
| 2003/10/22 | 291 | 297 | 291 | 292 | 16,000 |
| 2003/10/21 | 292 | 292 | 290 | 292 | 5,000 |
| 2003/10/20 | 287 | 292 | 287 | 287 | 35,000 |
| 2003/10/17 | 294 | 296 | 290 | 290 | 9,000 |
| 2003/10/16 | 291 | 293 | 291 | 293 | 4,000 |
| 2003/10/15 | 291 | 291 | 291 | 291 | 7,000 |
| 2003/10/14 | 290 | 290 | 284 | 289 | 22,000 |
| 2003/10/10 | 294 | 294 | 294 | 294 | 8,000 |
| 2003/10/09 | 295 | 295 | 293 | 293 | 5,000 |
| 2003/10/08 | 298 | 298 | 298 | 298 | 4,000 |
| 2003/10/07 | 300 | 300 | 297 | 297 | 6,000 |
| 2003/10/06 | 305 | 305 | 300 | 300 | 3,000 |
| 2003/10/03 | 295 | 305 | 295 | 305 | 15,000 |
| 2003/10/02 | 297 | 299 | 297 | 299 | 8,000 |
| 2003/10/01 | 296 | 297 | 296 | 297 | 2,000 |
| 2003/09/30 | 298 | 298 | 296 | 296 | 3,000 |
| 2003/09/29 | 301 | 301 | 300 | 300 | 4,000 |
| 2003/09/26 | 303 | 303 | 296 | 296 | 14,000 |
| 2003/09/25 | 306 | 306 | 304 | 304 | 4,000 |
| 2003/09/24 | 317 | 317 | 311 | 315 | 15,000 |
| 2003/09/22 | 318 | 320 | 310 | 311 | 35,000 |
| 2003/09/19 | 309 | 320 | 309 | 318 | 44,000 |
| 2003/09/18 | 304 | 304 | 300 | 300 | 15,000 |
| 2003/09/17 | 302 | 307 | 300 | 307 | 15,000 |
| 2003/09/16 | 303 | 304 | 302 | 302 | 7,000 |
| 2003/09/12 | 303 | 305 | 303 | 303 | 29,000 |
| 2003/09/11 | 300 | 300 | 299 | 299 | 6,000 |
| 2003/09/10 | 296 | 301 | 296 | 300 | 19,000 |
| 2003/09/09 | 297 | 297 | 296 | 296 | 9,000 |
| 2003/09/08 | 296 | 302 | 295 | 302 | 10,000 |
| 2003/09/05 | 298 | 298 | 296 | 296 | 13,000 |
| 2003/09/04 | 297 | 299 | 297 | 298 | 16,000 |
| 2003/09/03 | 296 | 296 | 294 | 296 | 10,000 |
| 2003/09/02 | 297 | 298 | 296 | 296 | 7,000 |
| 2003/09/01 | 294 | 296 | 294 | 296 | 7,000 |
| 2003/08/29 | 293 | 293 | 293 | 293 | 7,000 |
| 2003/08/28 | 295 | 295 | 293 | 293 | 7,000 |
| 2003/08/27 | 295 | 296 | 295 | 295 | 20,000 |
| 2003/08/26 | 295 | 299 | 295 | 295 | 9,000 |
| 2003/08/25 | 300 | 300 | 296 | 296 | 19,000 |
| 2003/08/22 | 296 | 297 | 295 | 295 | 9,000 |
| 2003/08/21 | 295 | 296 | 293 | 296 | 16,000 |
| 2003/08/20 | 292 | 295 | 292 | 294 | 18,000 |
| 2003/08/19 | 296 | 298 | 295 | 295 | 31,000 |
| 2003/08/18 | 296 | 301 | 290 | 293 | 52,000 |
| 2003/08/15 | 278 | 284 | 275 | 276 | 23,000 |
| 2003/08/14 | 275 | 280 | 275 | 280 | 14,000 |
| 2003/08/13 | 274 | 275 | 274 | 275 | 4,000 |
| 2003/08/12 | 269 | 271 | 269 | 271 | 7,000 |
| 2003/08/11 | 270 | 270 | 269 | 269 | 2,000 |
| 2003/08/08 | 270 | 270 | 266 | 266 | 10,000 |
| 2003/08/07 | 270 | 270 | 270 | 270 | 12,000 |
| 2003/08/06 | 273 | 273 | 271 | 271 | 4,000 |
| 2003/08/05 | 280 | 280 | 270 | 270 | 14,000 |
| 2003/08/04 | 285 | 285 | 280 | 280 | 6,000 |
| 2003/08/01 | 287 | 287 | 278 | 278 | 19,000 |
| 2003/07/31 | 288 | 288 | 280 | 280 | 14,000 |
| 2003/07/30 | 289 | 289 | 285 | 289 | 17,000 |
| 2003/07/29 | 289 | 289 | 287 | 289 | 14,000 |
| 2003/07/28 | 288 | 289 | 285 | 286 | 12,000 |
| 2003/07/25 | 289 | 289 | 282 | 288 | 14,000 |
| 2003/07/24 | 288 | 289 | 286 | 289 | 23,000 |
| 2003/07/23 | 287 | 289 | 286 | 286 | 12,000 |
| 2003/07/22 | 288 | 288 | 281 | 281 | 10,000 |
| 2003/07/18 | 283 | 283 | 281 | 281 | 9,000 |
| 2003/07/17 | 284 | 285 | 281 | 281 | 16,000 |
| 2003/07/16 | 294 | 294 | 288 | 288 | 6,000 |
| 2003/07/15 | 290 | 295 | 288 | 295 | 11,000 |
| 2003/07/14 | 297 | 297 | 286 | 290 | 15,000 |
| 2003/07/11 | 290 | 291 | 290 | 290 | 11,000 |
| 2003/07/10 | 288 | 291 | 288 | 290 | 17,000 |
| 2003/07/09 | 290 | 293 | 290 | 293 | 6,000 |
| 2003/07/08 | 297 | 297 | 290 | 290 | 16,000 |
| 2003/07/07 | 296 | 296 | 296 | 296 | 5,000 |
| 2003/07/04 | 283 | 286 | 283 | 286 | 3,000 |
| 2003/07/03 | 296 | 296 | 284 | 284 | 14,000 |
| 2003/07/02 | 296 | 297 | 296 | 296 | 16,000 |
| 2003/07/01 | 300 | 300 | 293 | 296 | 42,000 |
| 2003/06/30 | 288 | 296 | 288 | 292 | 21,000 |
| 2003/06/27 | 287 | 288 | 284 | 287 | 20,000 |
| 2003/06/26 | 287 | 287 | 282 | 282 | 12,000 |
| 2003/06/25 | 284 | 286 | 283 | 286 | 19,000 |
| 2003/06/24 | 288 | 288 | 281 | 285 | 16,000 |
| 2003/06/23 | 281 | 289 | 281 | 289 | 15,000 |
| 2003/06/20 | 281 | 281 | 277 | 281 | 12,000 |
| 2003/06/19 | 277 | 281 | 276 | 281 | 34,000 |
| 2003/06/18 | 276 | 284 | 275 | 275 | 64,000 |
| 2003/06/17 | 277 | 281 | 275 | 275 | 11,000 |
| 2003/06/16 | 279 | 279 | 274 | 276 | 8,000 |
| 2003/06/13 | 276 | 279 | 276 | 279 | 42,000 |
| 2003/06/12 | 277 | 277 | 270 | 272 | 36,000 |
| 2003/06/11 | 277 | 277 | 276 | 276 | 14,000 |
| 2003/06/10 | 280 | 280 | 275 | 277 | 8,000 |
| 2003/06/09 | 280 | 281 | 275 | 280 | 22,000 |
| 2003/06/06 | 277 | 278 | 274 | 277 | 11,000 |
| 2003/06/05 | 270 | 275 | 270 | 275 | 13,000 |
| 2003/06/04 | 270 | 271 | 268 | 269 | 12,000 |
| 2003/06/03 | 265 | 269 | 263 | 269 | 9,000 |
| 2003/06/02 | 264 | 270 | 264 | 269 | 10,000 |
| 2003/05/30 | 268 | 268 | 263 | 263 | 7,000 |
| 2003/05/29 | 261 | 265 | 261 | 265 | 2,000 |
| 2003/05/28 | 264 | 265 | 264 | 265 | 2,000 |
| 2003/05/27 | 267 | 267 | 264 | 264 | 4,000 |
| 2003/05/26 | 268 | 268 | 261 | 265 | 11,000 |
| 2003/05/23 | 265 | 266 | 265 | 266 | 13,000 |
| 2003/05/22 | 264 | 264 | 261 | 261 | 6,000 |
| 2003/05/21 | 267 | 267 | 264 | 266 | 8,000 |
| 2003/05/20 | 260 | 263 | 260 | 263 | 8,000 |
| 2003/05/19 | 262 | 263 | 262 | 263 | 4,000 |
| 2003/05/16 | 262 | 269 | 260 | 260 | 43,000 |
| 2003/05/15 | 260 | 263 | 260 | 260 | 58,000 |
| 2003/05/14 | 266 | 270 | 266 | 270 | 11,000 |
| 2003/05/13 | 264 | 269 | 264 | 265 | 10,000 |
| 2003/05/12 | 264 | 265 | 263 | 264 | 14,000 |
| 2003/05/09 | 256 | 262 | 256 | 262 | 14,000 |
| 2003/05/08 | 258 | 260 | 257 | 257 | 8,000 |
| 2003/05/07 | 264 | 264 | 260 | 260 | 3,000 |
| 2003/05/06 | 256 | 264 | 256 | 264 | 13,000 |
| 2003/05/02 | 253 | 253 | 253 | 253 | 5,000 |
| 2003/05/01 | 255 | 257 | 255 | 256 | 4,000 |
| 2003/04/30 | 250 | 254 | 250 | 251 | 12,000 |
| 2003/04/28 | 254 | 254 | 254 | 254 | 2,000 |
| 2003/04/25 | 259 | 259 | 253 | 254 | 21,000 |
| 2003/04/24 | 255 | 258 | 255 | 258 | 8,000 |
| 2003/04/23 | 260 | 260 | 258 | 258 | 5,000 |
| 2003/04/22 | 257 | 260 | 257 | 260 | 43,000 |
| 2003/04/21 | 254 | 257 | 254 | 257 | 7,000 |
| 2003/04/18 | 257 | 257 | 252 | 252 | 15,000 |
| 2003/04/17 | 257 | 257 | 254 | 257 | 9,000 |
| 2003/04/16 | 256 | 257 | 256 | 257 | 5,000 |
| 2003/04/15 | 259 | 260 | 256 | 256 | 9,000 |
| 2003/04/14 | 257 | 258 | 257 | 258 | 4,000 |
| 2003/04/11 | 258 | 259 | 256 | 256 | 11,000 |
| 2003/04/10 | 261 | 261 | 254 | 254 | 13,000 |
| 2003/04/09 | 260 | 260 | 260 | 260 | 6,000 |
| 2003/04/08 | 256 | 256 | 256 | 256 | 2,000 |
| 2003/04/07 | 256 | 256 | 256 | 256 | 2,000 |
| 2003/04/04 | 258 | 260 | 258 | 260 | 6,000 |
| 2003/04/03 | 260 | 260 | 258 | 258 | 5,000 |
| 2003/04/02 | 263 | 263 | 258 | 260 | 6,000 |
| 2003/04/01 | 263 | 263 | 257 | 262 | 11,000 |
| 2003/03/31 | 267 | 267 | 257 | 263 | 33,000 |
| 2003/03/28 | 257 | 258 | 257 | 258 | 12,000 |
| 2003/03/27 | 252 | 258 | 250 | 253 | 17,000 |
| 2003/03/26 | 250 | 251 | 249 | 251 | 15,000 |
| 2003/03/25 | 252 | 257 | 252 | 253 | 25,000 |
| 2003/03/24 | 254 | 256 | 254 | 256 | 8,000 |
| 2003/03/20 | 254 | 259 | 250 | 252 | 28,000 |
| 2003/03/19 | 254 | 254 | 253 | 254 | 3,000 |
| 2003/03/18 | 255 | 256 | 254 | 255 | 10,000 |
| 2003/03/17 | 250 | 252 | 250 | 251 | 5,000 |
| 2003/03/14 | 250 | 251 | 250 | 250 | 38,000 |
| 2003/03/13 | 252 | 252 | 252 | 252 | 4,000 |
| 2003/03/12 | 252 | 253 | 250 | 252 | 9,000 |
| 2003/03/11 | 251 | 256 | 251 | 255 | 7,000 |
| 2003/03/10 | 261 | 261 | 251 | 252 | 12,000 |
| 2003/03/07 | 264 | 264 | 263 | 263 | 3,000 |
| 2003/03/06 | 265 | 265 | 260 | 260 | 5,000 |
| 2003/03/05 | 269 | 269 | 264 | 264 | 2,000 |
| 2003/03/04 | 264 | 264 | 263 | 264 | 11,000 |
| 2003/03/03 | 264 | 264 | 261 | 263 | 20,000 |
| 2003/02/28 | 262 | 265 | 262 | 264 | 17,000 |
| 2003/02/27 | 264 | 264 | 261 | 262 | 22,000 |
| 2003/02/26 | 265 | 283 | 265 | 265 | 28,000 |
| 2003/02/25 | 274 | 274 | 255 | 255 | 27,000 |
| 2003/02/24 | 272 | 275 | 272 | 273 | 35,000 |
| 2003/02/21 | 266 | 270 | 266 | 270 | 15,000 |
| 2003/02/20 | 266 | 266 | 263 | 265 | 8,000 |
| 2003/02/19 | 272 | 272 | 267 | 267 | 9,000 |
| 2003/02/18 | 270 | 275 | 269 | 272 | 26,000 |
| 2003/02/17 | 260 | 270 | 259 | 270 | 38,000 |
| 2003/02/14 | 256 | 257 | 255 | 257 | 23,000 |
| 2003/02/13 | 259 | 259 | 254 | 254 | 18,000 |
| 2003/02/12 | 258 | 259 | 256 | 259 | 25,000 |
| 2003/02/10 | 251 | 256 | 251 | 255 | 8,000 |
| 2003/02/07 | 255 | 255 | 250 | 250 | 6,000 |
| 2003/02/06 | 254 | 255 | 250 | 250 | 13,000 |
| 2003/02/05 | 252 | 255 | 252 | 254 | 6,000 |
| 2003/02/04 | 250 | 252 | 250 | 252 | 12,000 |
| 2003/02/03 | 251 | 251 | 243 | 250 | 12,000 |
| 2003/01/31 | 250 | 251 | 248 | 250 | 11,000 |
| 2003/01/30 | 255 | 255 | 251 | 251 | 2,000 |
| 2003/01/29 | 253 | 253 | 251 | 252 | 15,000 |
| 2003/01/28 | 255 | 255 | 252 | 254 | 11,000 |
| 2003/01/27 | 257 | 257 | 255 | 255 | 5,000 |
| 2003/01/24 | 263 | 263 | 257 | 257 | 12,000 |
| 2003/01/23 | 257 | 257 | 256 | 257 | 13,000 |
| 2003/01/22 | 257 | 259 | 256 | 257 | 14,000 |
| 2003/01/21 | 260 | 260 | 256 | 258 | 6,000 |
| 2003/01/20 | 262 | 262 | 253 | 255 | 10,000 |
| 2003/01/17 | 252 | 257 | 252 | 252 | 3,000 |
| 2003/01/15 | 252 | 258 | 252 | 257 | 6,000 |
| 2003/01/14 | 249 | 253 | 248 | 251 | 16,000 |
| 2003/01/10 | 254 | 254 | 254 | 254 | 1,000 |
| 2003/01/09 | 253 | 254 | 251 | 254 | 9,000 |
| 2003/01/08 | 258 | 258 | 258 | 258 | 6,000 |
| 2003/01/07 | 255 | 255 | 254 | 254 | 3,000 |
| 2003/01/06 | 256 | 256 | 250 | 250 | 9,000 |