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 |
|---|---|---|---|---|---|
| 2005/12/30 | 458 | 459 | 443 | 444 | 35,000 |
| 2005/12/29 | 438 | 456 | 438 | 454 | 220,000 |
| 2005/12/28 | 443 | 443 | 433 | 440 | 24,000 |
| 2005/12/27 | 437 | 444 | 432 | 444 | 25,000 |
| 2005/12/26 | 445 | 447 | 440 | 442 | 41,000 |
| 2005/12/22 | 447 | 447 | 442 | 445 | 33,000 |
| 2005/12/21 | 438 | 449 | 438 | 448 | 52,000 |
| 2005/12/20 | 439 | 443 | 438 | 438 | 26,000 |
| 2005/12/19 | 442 | 442 | 439 | 439 | 25,000 |
| 2005/12/16 | 446 | 447 | 442 | 447 | 21,000 |
| 2005/12/15 | 450 | 450 | 443 | 444 | 17,000 |
| 2005/12/14 | 449 | 449 | 441 | 444 | 31,000 |
| 2005/12/13 | 448 | 448 | 443 | 448 | 28,000 |
| 2005/12/12 | 445 | 449 | 445 | 448 | 43,000 |
| 2005/12/09 | 438 | 445 | 438 | 444 | 44,000 |
| 2005/12/08 | 440 | 445 | 439 | 441 | 34,000 |
| 2005/12/07 | 443 | 445 | 439 | 442 | 43,000 |
| 2005/12/06 | 442 | 444 | 439 | 440 | 31,000 |
| 2005/12/05 | 442 | 447 | 438 | 443 | 63,000 |
| 2005/12/02 | 439 | 441 | 437 | 437 | 38,000 |
| 2005/12/01 | 436 | 438 | 434 | 438 | 39,000 |
| 2005/11/30 | 435 | 438 | 435 | 435 | 20,000 |
| 2005/11/29 | 434 | 438 | 434 | 438 | 31,000 |
| 2005/11/28 | 435 | 439 | 432 | 433 | 36,000 |
| 2005/11/25 | 435 | 438 | 434 | 435 | 26,000 |
| 2005/11/24 | 440 | 447 | 434 | 434 | 48,000 |
| 2005/11/22 | 434 | 440 | 433 | 439 | 38,000 |
| 2005/11/21 | 434 | 439 | 431 | 432 | 29,000 |
| 2005/11/18 | 431 | 435 | 431 | 431 | 22,000 |
| 2005/11/17 | 430 | 438 | 430 | 430 | 18,000 |
| 2005/11/16 | 425 | 429 | 425 | 425 | 16,000 |
| 2005/11/15 | 432 | 432 | 426 | 429 | 12,000 |
| 2005/11/14 | 435 | 435 | 430 | 430 | 49,000 |
| 2005/11/11 | 441 | 441 | 435 | 435 | 22,000 |
| 2005/11/10 | 437 | 438 | 435 | 435 | 10,000 |
| 2005/11/09 | 432 | 444 | 432 | 432 | 29,000 |
| 2005/11/08 | 432 | 440 | 430 | 435 | 39,000 |
| 2005/11/07 | 429 | 431 | 428 | 431 | 23,000 |
| 2005/11/04 | 431 | 433 | 422 | 424 | 46,000 |
| 2005/11/02 | 433 | 433 | 428 | 430 | 43,000 |
| 2005/11/01 | 436 | 436 | 432 | 432 | 4,000 |
| 2005/10/31 | 435 | 436 | 434 | 434 | 27,000 |
| 2005/10/28 | 432 | 441 | 432 | 435 | 65,000 |
| 2005/10/27 | 424 | 428 | 423 | 428 | 12,000 |
| 2005/10/26 | 420 | 422 | 418 | 422 | 34,000 |
| 2005/10/25 | 418 | 420 | 416 | 416 | 36,000 |
| 2005/10/24 | 416 | 420 | 413 | 415 | 21,000 |
| 2005/10/21 | 414 | 416 | 413 | 414 | 43,000 |
| 2005/10/20 | 419 | 420 | 415 | 416 | 24,000 |
| 2005/10/19 | 415 | 416 | 413 | 414 | 30,000 |
| 2005/10/18 | 417 | 417 | 413 | 415 | 29,000 |
| 2005/10/17 | 420 | 425 | 418 | 418 | 28,000 |
| 2005/10/14 | 421 | 422 | 417 | 417 | 34,000 |
| 2005/10/13 | 423 | 423 | 420 | 422 | 44,000 |
| 2005/10/12 | 430 | 430 | 424 | 426 | 22,000 |
| 2005/10/11 | 428 | 436 | 424 | 427 | 31,000 |
| 2005/10/07 | 423 | 428 | 421 | 428 | 29,000 |
| 2005/10/06 | 427 | 427 | 422 | 424 | 25,000 |
| 2005/10/05 | 431 | 431 | 423 | 425 | 27,000 |
| 2005/10/04 | 430 | 430 | 423 | 427 | 35,000 |
| 2005/10/03 | 423 | 428 | 421 | 428 | 35,000 |
| 2005/09/30 | 437 | 438 | 418 | 426 | 69,000 |
| 2005/09/29 | 439 | 442 | 437 | 438 | 58,000 |
| 2005/09/28 | 443 | 444 | 440 | 443 | 44,000 |
| 2005/09/27 | 444 | 449 | 443 | 443 | 31,000 |
| 2005/09/26 | 446 | 449 | 446 | 448 | 31,000 |
| 2005/09/22 | 450 | 450 | 441 | 442 | 53,000 |
| 2005/09/21 | 455 | 457 | 450 | 451 | 33,000 |
| 2005/09/20 | 450 | 455 | 446 | 455 | 95,000 |
| 2005/09/16 | 442 | 451 | 441 | 448 | 242,000 |
| 2005/09/15 | 441 | 442 | 440 | 442 | 46,000 |
| 2005/09/14 | 442 | 447 | 441 | 442 | 40,000 |
| 2005/09/13 | 444 | 450 | 440 | 441 | 45,000 |
| 2005/09/12 | 442 | 446 | 442 | 444 | 31,000 |
| 2005/09/09 | 440 | 443 | 438 | 442 | 60,000 |
| 2005/09/08 | 442 | 444 | 438 | 443 | 40,000 |
| 2005/09/07 | 448 | 449 | 441 | 441 | 53,000 |
| 2005/09/06 | 457 | 458 | 450 | 450 | 77,000 |
| 2005/09/05 | 449 | 459 | 447 | 459 | 64,000 |
| 2005/09/02 | 445 | 450 | 445 | 449 | 52,000 |
| 2005/09/01 | 441 | 448 | 441 | 445 | 53,000 |
| 2005/08/31 | 435 | 444 | 435 | 442 | 40,000 |
| 2005/08/30 | 431 | 441 | 431 | 440 | 59,000 |
| 2005/08/29 | 445 | 445 | 435 | 436 | 63,000 |
| 2005/08/26 | 442 | 443 | 437 | 442 | 70,000 |
| 2005/08/25 | 447 | 449 | 437 | 441 | 174,000 |
| 2005/08/24 | 451 | 452 | 446 | 451 | 136,000 |
| 2005/08/23 | 464 | 464 | 454 | 456 | 155,000 |
| 2005/08/22 | 447 | 460 | 447 | 460 | 144,000 |
| 2005/08/19 | 446 | 449 | 446 | 446 | 122,000 |
| 2005/08/18 | 445 | 446 | 439 | 442 | 115,000 |
| 2005/08/17 | 441 | 443 | 437 | 441 | 100,000 |
| 2005/08/16 | 432 | 445 | 432 | 444 | 186,000 |
| 2005/08/15 | 434 | 435 | 429 | 430 | 73,000 |
| 2005/08/12 | 435 | 435 | 427 | 429 | 119,000 |
| 2005/08/11 | 430 | 435 | 427 | 431 | 282,000 |
| 2005/08/10 | 414 | 429 | 412 | 425 | 180,000 |
| 2005/08/09 | 402 | 411 | 402 | 407 | 67,000 |
| 2005/08/08 | 405 | 405 | 400 | 400 | 80,000 |
| 2005/08/05 | 416 | 417 | 405 | 410 | 109,000 |
| 2005/08/04 | 412 | 416 | 409 | 415 | 203,000 |
| 2005/08/03 | 404 | 408 | 403 | 407 | 84,000 |
| 2005/08/02 | 405 | 408 | 403 | 404 | 71,000 |
| 2005/08/01 | 406 | 408 | 406 | 407 | 40,000 |
| 2005/07/29 | 409 | 409 | 405 | 405 | 50,000 |
| 2005/07/28 | 405 | 412 | 405 | 405 | 131,000 |
| 2005/07/27 | 395 | 400 | 395 | 400 | 88,000 |
| 2005/07/26 | 399 | 401 | 395 | 397 | 82,000 |
| 2005/07/25 | 392 | 403 | 392 | 399 | 136,000 |
| 2005/07/22 | 394 | 397 | 392 | 395 | 139,000 |
| 2005/07/21 | 400 | 408 | 395 | 399 | 380,000 |
| 2005/07/20 | 384 | 392 | 382 | 390 | 254,000 |
| 2005/07/19 | 368 | 390 | 366 | 386 | 353,000 |
| 2005/07/15 | 360 | 367 | 360 | 364 | 14,000 |
| 2005/07/14 | 364 | 365 | 360 | 360 | 18,000 |
| 2005/07/13 | 362 | 362 | 360 | 362 | 27,000 |
| 2005/07/12 | 362 | 362 | 361 | 361 | 9,000 |
| 2005/07/11 | 361 | 362 | 361 | 362 | 8,000 |
| 2005/07/08 | 361 | 363 | 360 | 362 | 16,000 |
| 2005/07/07 | 362 | 363 | 361 | 363 | 15,000 |
| 2005/07/06 | 363 | 364 | 363 | 363 | 13,000 |
| 2005/07/05 | 362 | 363 | 362 | 363 | 14,000 |
| 2005/07/04 | 362 | 363 | 361 | 362 | 18,000 |
| 2005/07/01 | 365 | 365 | 360 | 361 | 33,000 |
| 2005/06/30 | 365 | 366 | 364 | 364 | 17,000 |
| 2005/06/29 | 364 | 365 | 363 | 365 | 11,000 |
| 2005/06/28 | 359 | 363 | 359 | 363 | 8,000 |
| 2005/06/27 | 360 | 363 | 360 | 362 | 12,000 |
| 2005/06/24 | 362 | 363 | 362 | 363 | 17,000 |
| 2005/06/23 | 365 | 365 | 364 | 365 | 8,000 |
| 2005/06/22 | 364 | 367 | 364 | 365 | 11,000 |
| 2005/06/21 | 363 | 364 | 363 | 364 | 13,000 |
| 2005/06/20 | 364 | 364 | 361 | 364 | 18,000 |
| 2005/06/17 | 368 | 368 | 360 | 362 | 26,000 |
| 2005/06/16 | 362 | 365 | 362 | 363 | 14,000 |
| 2005/06/15 | 360 | 365 | 359 | 361 | 33,000 |
| 2005/06/14 | 360 | 362 | 359 | 360 | 14,000 |
| 2005/06/13 | 356 | 360 | 356 | 360 | 10,000 |
| 2005/06/10 | 359 | 361 | 358 | 360 | 35,000 |
| 2005/06/09 | 360 | 361 | 357 | 359 | 15,000 |
| 2005/06/08 | 360 | 361 | 360 | 361 | 5,000 |
| 2005/06/07 | 362 | 362 | 359 | 360 | 12,000 |
| 2005/06/06 | 356 | 360 | 356 | 358 | 10,000 |
| 2005/06/03 | 360 | 363 | 360 | 360 | 22,000 |
| 2005/06/02 | 355 | 360 | 355 | 357 | 13,000 |
| 2005/06/01 | 352 | 357 | 352 | 357 | 6,000 |
| 2005/05/31 | 353 | 356 | 352 | 353 | 15,000 |
| 2005/05/30 | 355 | 357 | 351 | 356 | 11,000 |
| 2005/05/27 | 352 | 353 | 351 | 351 | 8,000 |
| 2005/05/26 | 351 | 356 | 350 | 352 | 12,000 |
| 2005/05/25 | 359 | 359 | 350 | 350 | 22,000 |
| 2005/05/24 | 357 | 357 | 353 | 354 | 6,000 |
| 2005/05/23 | 360 | 360 | 356 | 358 | 8,000 |
| 2005/05/20 | 351 | 359 | 351 | 359 | 18,000 |
| 2005/05/19 | 351 | 361 | 351 | 356 | 22,000 |
| 2005/05/18 | 350 | 351 | 348 | 348 | 9,000 |
| 2005/05/17 | 356 | 356 | 348 | 348 | 31,000 |
| 2005/05/16 | 364 | 364 | 355 | 360 | 7,000 |
| 2005/05/13 | 361 | 364 | 350 | 364 | 16,000 |
| 2005/05/12 | 364 | 364 | 359 | 359 | 15,000 |
| 2005/05/11 | 360 | 364 | 359 | 363 | 24,000 |
| 2005/05/10 | 361 | 365 | 361 | 362 | 27,000 |
| 2005/05/09 | 360 | 361 | 360 | 360 | 8,000 |
| 2005/05/06 | 359 | 360 | 358 | 358 | 12,000 |
| 2005/05/02 | 357 | 357 | 356 | 356 | 8,000 |
| 2005/04/28 | 354 | 354 | 350 | 353 | 5,000 |
| 2005/04/27 | 350 | 356 | 350 | 350 | 14,000 |
| 2005/04/26 | 354 | 357 | 353 | 354 | 15,000 |
| 2005/04/25 | 353 | 353 | 350 | 353 | 24,000 |
| 2005/04/22 | 350 | 360 | 348 | 348 | 27,000 |
| 2005/04/21 | 347 | 348 | 345 | 348 | 40,000 |
| 2005/04/20 | 349 | 350 | 348 | 348 | 18,000 |
| 2005/04/19 | 351 | 351 | 342 | 348 | 32,000 |
| 2005/04/18 | 349 | 350 | 333 | 336 | 48,000 |
| 2005/04/15 | 357 | 360 | 357 | 358 | 27,000 |
| 2005/04/14 | 362 | 362 | 362 | 362 | 10,000 |
| 2005/04/13 | 370 | 370 | 363 | 364 | 17,000 |
| 2005/04/12 | 370 | 370 | 363 | 370 | 30,000 |
| 2005/04/11 | 367 | 370 | 366 | 370 | 13,000 |
| 2005/04/08 | 368 | 369 | 366 | 368 | 18,000 |
| 2005/04/07 | 362 | 366 | 362 | 366 | 33,000 |
| 2005/04/06 | 366 | 368 | 362 | 366 | 23,000 |
| 2005/04/05 | 360 | 365 | 360 | 362 | 18,000 |
| 2005/04/04 | 357 | 362 | 357 | 362 | 15,000 |
| 2005/04/01 | 357 | 364 | 357 | 364 | 30,000 |
| 2005/03/31 | 361 | 361 | 354 | 355 | 27,000 |
| 2005/03/30 | 350 | 360 | 345 | 351 | 49,000 |
| 2005/03/29 | 361 | 361 | 350 | 352 | 39,000 |
| 2005/03/28 | 364 | 368 | 354 | 365 | 39,000 |
| 2005/03/25 | 382 | 385 | 376 | 377 | 59,000 |
| 2005/03/24 | 389 | 389 | 382 | 386 | 68,000 |
| 2005/03/23 | 391 | 393 | 387 | 389 | 189,000 |
| 2005/03/22 | 387 | 397 | 385 | 390 | 265,000 |
| 2005/03/18 | 380 | 383 | 376 | 379 | 90,000 |
| 2005/03/17 | 375 | 380 | 375 | 377 | 93,000 |
| 2005/03/16 | 371 | 379 | 368 | 375 | 68,000 |
| 2005/03/15 | 372 | 383 | 365 | 375 | 155,000 |
| 2005/03/14 | 366 | 372 | 366 | 368 | 36,000 |
| 2005/03/11 | 366 | 366 | 362 | 364 | 77,000 |
| 2005/03/10 | 370 | 370 | 366 | 366 | 25,000 |
| 2005/03/09 | 370 | 372 | 360 | 370 | 112,000 |
| 2005/03/08 | 375 | 377 | 372 | 373 | 51,000 |
| 2005/03/07 | 376 | 378 | 372 | 378 | 47,000 |
| 2005/03/04 | 369 | 380 | 369 | 375 | 66,000 |
| 2005/03/03 | 373 | 380 | 372 | 379 | 182,000 |
| 2005/03/02 | 348 | 385 | 348 | 364 | 313,000 |
| 2005/03/01 | 346 | 348 | 344 | 346 | 26,000 |
| 2005/02/28 | 343 | 348 | 343 | 346 | 10,000 |
| 2005/02/25 | 345 | 348 | 343 | 346 | 34,000 |
| 2005/02/24 | 345 | 345 | 341 | 341 | 13,000 |
| 2005/02/23 | 340 | 342 | 338 | 342 | 38,000 |
| 2005/02/22 | 343 | 345 | 342 | 342 | 11,000 |
| 2005/02/21 | 342 | 344 | 340 | 343 | 20,000 |
| 2005/02/18 | 342 | 343 | 342 | 343 | 26,000 |
| 2005/02/17 | 340 | 343 | 340 | 343 | 12,000 |
| 2005/02/16 | 341 | 342 | 341 | 342 | 8,000 |
| 2005/02/15 | 340 | 342 | 340 | 341 | 16,000 |
| 2005/02/14 | 342 | 345 | 340 | 341 | 36,000 |
| 2005/02/10 | 340 | 341 | 340 | 341 | 9,000 |
| 2005/02/09 | 341 | 342 | 340 | 340 | 24,000 |
| 2005/02/08 | 340 | 345 | 340 | 342 | 40,000 |
| 2005/02/07 | 338 | 340 | 336 | 339 | 15,000 |
| 2005/02/04 | 340 | 340 | 336 | 336 | 18,000 |
| 2005/02/03 | 334 | 339 | 332 | 339 | 14,000 |
| 2005/02/02 | 333 | 334 | 331 | 333 | 12,000 |
| 2005/02/01 | 330 | 340 | 330 | 330 | 48,000 |
| 2005/01/31 | 328 | 335 | 328 | 335 | 27,000 |
| 2005/01/28 | 330 | 330 | 327 | 329 | 13,000 |
| 2005/01/27 | 329 | 333 | 328 | 330 | 16,000 |
| 2005/01/26 | 329 | 329 | 327 | 327 | 6,000 |
| 2005/01/25 | 328 | 328 | 326 | 327 | 12,000 |
| 2005/01/24 | 324 | 327 | 324 | 327 | 12,000 |
| 2005/01/21 | 324 | 324 | 323 | 323 | 8,000 |
| 2005/01/20 | 325 | 325 | 323 | 325 | 9,000 |
| 2005/01/19 | 328 | 328 | 325 | 327 | 19,000 |
| 2005/01/18 | 327 | 329 | 326 | 326 | 22,000 |
| 2005/01/17 | 326 | 327 | 326 | 326 | 13,000 |
| 2005/01/14 | 324 | 327 | 320 | 326 | 15,000 |
| 2005/01/13 | 330 | 330 | 325 | 325 | 15,000 |
| 2005/01/12 | 328 | 328 | 326 | 327 | 19,000 |
| 2005/01/11 | 325 | 331 | 324 | 330 | 30,000 |
| 2005/01/07 | 320 | 325 | 320 | 323 | 36,000 |
| 2005/01/06 | 317 | 321 | 317 | 321 | 14,000 |
| 2005/01/05 | 316 | 319 | 315 | 319 | 12,000 |
| 2005/01/04 | 320 | 320 | 315 | 318 | 7,000 |