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 |
|---|---|---|---|---|---|
| 2006/12/29 | 415 | 415 | 405 | 405 | 11,000 |
| 2006/12/28 | 416 | 416 | 415 | 415 | 4,000 |
| 2006/12/27 | 408 | 408 | 401 | 406 | 49,000 |
| 2006/12/26 | 401 | 413 | 401 | 413 | 34,000 |
| 2006/12/25 | 408 | 408 | 403 | 403 | 13,000 |
| 2006/12/22 | 403 | 406 | 403 | 403 | 9,000 |
| 2006/12/21 | 403 | 403 | 401 | 401 | 4,000 |
| 2006/12/20 | 408 | 408 | 403 | 403 | 13,000 |
| 2006/12/19 | 410 | 411 | 408 | 408 | 22,000 |
| 2006/12/18 | 415 | 415 | 410 | 410 | 12,000 |
| 2006/12/15 | 420 | 422 | 416 | 419 | 26,000 |
| 2006/12/14 | 427 | 427 | 423 | 426 | 4,000 |
| 2006/12/13 | 425 | 427 | 425 | 427 | 35,000 |
| 2006/12/12 | 426 | 428 | 424 | 425 | 19,000 |
| 2006/12/11 | 417 | 428 | 417 | 426 | 7,000 |
| 2006/12/08 | 428 | 428 | 422 | 422 | 23,000 |
| 2006/12/07 | 420 | 420 | 420 | 420 | 4,000 |
| 2006/12/06 | 426 | 426 | 420 | 420 | 31,000 |
| 2006/12/05 | 429 | 429 | 424 | 425 | 7,000 |
| 2006/12/04 | 420 | 421 | 415 | 419 | 21,000 |
| 2006/12/01 | 400 | 406 | 400 | 405 | 8,000 |
| 2006/11/30 | 402 | 405 | 400 | 400 | 29,000 |
| 2006/11/29 | 394 | 402 | 393 | 402 | 10,000 |
| 2006/11/28 | 383 | 404 | 383 | 399 | 22,000 |
| 2006/11/27 | 381 | 383 | 381 | 383 | 10,000 |
| 2006/11/24 | 391 | 391 | 385 | 385 | 16,000 |
| 2006/11/22 | 390 | 390 | 389 | 390 | 4,000 |
| 2006/11/21 | 403 | 403 | 398 | 398 | 12,000 |
| 2006/11/20 | 410 | 410 | 393 | 393 | 12,000 |
| 2006/11/17 | 420 | 420 | 410 | 411 | 36,000 |
| 2006/11/16 | 422 | 423 | 422 | 422 | 12,000 |
| 2006/11/15 | 421 | 426 | 420 | 422 | 16,000 |
| 2006/11/14 | 414 | 420 | 407 | 420 | 52,000 |
| 2006/11/13 | 422 | 427 | 418 | 419 | 15,000 |
| 2006/11/10 | 426 | 431 | 426 | 426 | 56,000 |
| 2006/11/09 | 444 | 444 | 440 | 441 | 13,000 |
| 2006/11/08 | 446 | 446 | 440 | 445 | 18,000 |
| 2006/11/07 | 446 | 448 | 446 | 446 | 5,000 |
| 2006/11/06 | 451 | 452 | 450 | 450 | 8,000 |
| 2006/11/02 | 454 | 454 | 451 | 451 | 12,000 |
| 2006/11/01 | 460 | 461 | 455 | 461 | 16,000 |
| 2006/10/31 | 465 | 465 | 460 | 460 | 21,000 |
| 2006/10/30 | 456 | 461 | 456 | 458 | 15,000 |
| 2006/10/27 | 463 | 466 | 457 | 465 | 21,000 |
| 2006/10/26 | 470 | 471 | 457 | 457 | 12,000 |
| 2006/10/25 | 468 | 468 | 465 | 467 | 24,000 |
| 2006/10/24 | 468 | 468 | 467 | 467 | 14,000 |
| 2006/10/23 | 464 | 465 | 460 | 465 | 8,000 |
| 2006/10/20 | 455 | 460 | 454 | 460 | 15,000 |
| 2006/10/19 | 459 | 459 | 455 | 455 | 11,000 |
| 2006/10/18 | 453 | 453 | 452 | 452 | 2,000 |
| 2006/10/17 | 445 | 445 | 442 | 443 | 7,000 |
| 2006/10/16 | 442 | 445 | 442 | 443 | 18,000 |
| 2006/10/13 | 440 | 447 | 440 | 447 | 19,000 |
| 2006/10/12 | 449 | 449 | 445 | 445 | 6,000 |
| 2006/10/11 | 454 | 454 | 450 | 450 | 18,000 |
| 2006/10/10 | 458 | 458 | 454 | 454 | 11,000 |
| 2006/10/06 | 460 | 468 | 458 | 458 | 6,000 |
| 2006/10/05 | 465 | 470 | 459 | 459 | 12,000 |
| 2006/10/04 | 471 | 474 | 461 | 461 | 9,000 |
| 2006/10/03 | 478 | 479 | 470 | 470 | 11,000 |
| 2006/10/02 | 470 | 470 | 466 | 470 | 6,000 |
| 2006/09/29 | 479 | 483 | 466 | 471 | 17,000 |
| 2006/09/28 | 467 | 479 | 467 | 479 | 23,000 |
| 2006/09/27 | 465 | 467 | 462 | 462 | 8,000 |
| 2006/09/26 | 464 | 468 | 464 | 465 | 11,000 |
| 2006/09/25 | 469 | 469 | 453 | 458 | 24,000 |
| 2006/09/22 | 465 | 470 | 465 | 465 | 25,000 |
| 2006/09/21 | 468 | 468 | 458 | 465 | 25,000 |
| 2006/09/20 | 475 | 475 | 465 | 468 | 53,000 |
| 2006/09/19 | 478 | 478 | 473 | 475 | 10,000 |
| 2006/09/15 | 472 | 473 | 467 | 473 | 64,000 |
| 2006/09/14 | 475 | 476 | 470 | 472 | 10,000 |
| 2006/09/13 | 473 | 481 | 473 | 475 | 13,000 |
| 2006/09/12 | 483 | 483 | 477 | 477 | 18,000 |
| 2006/09/11 | 483 | 483 | 483 | 483 | 14,000 |
| 2006/09/08 | 481 | 488 | 481 | 488 | 48,000 |
| 2006/09/07 | 495 | 495 | 486 | 486 | 33,000 |
| 2006/09/06 | 497 | 498 | 495 | 495 | 98,000 |
| 2006/09/05 | 494 | 499 | 492 | 497 | 31,000 |
| 2006/09/04 | 492 | 499 | 491 | 495 | 24,000 |
| 2006/09/01 | 498 | 500 | 490 | 490 | 89,000 |
| 2006/08/31 | 493 | 500 | 493 | 500 | 13,000 |
| 2006/08/30 | 499 | 500 | 497 | 497 | 20,000 |
| 2006/08/29 | 508 | 515 | 500 | 501 | 10,000 |
| 2006/08/28 | 496 | 506 | 496 | 506 | 50,000 |
| 2006/08/25 | 510 | 513 | 495 | 496 | 45,000 |
| 2006/08/24 | 510 | 511 | 510 | 510 | 7,000 |
| 2006/08/23 | 508 | 510 | 502 | 510 | 53,000 |
| 2006/08/22 | 508 | 513 | 508 | 512 | 20,000 |
| 2006/08/21 | 514 | 514 | 508 | 509 | 14,000 |
| 2006/08/18 | 523 | 523 | 509 | 514 | 37,000 |
| 2006/08/17 | 521 | 546 | 515 | 524 | 104,000 |
| 2006/08/16 | 535 | 535 | 516 | 531 | 74,000 |
| 2006/08/15 | 527 | 540 | 515 | 537 | 42,000 |
| 2006/08/14 | 523 | 543 | 512 | 527 | 51,000 |
| 2006/08/11 | 505 | 534 | 495 | 513 | 105,000 |
| 2006/08/10 | 490 | 520 | 490 | 506 | 146,000 |
| 2006/08/09 | 470 | 510 | 470 | 493 | 80,000 |
| 2006/08/08 | 460 | 470 | 460 | 469 | 39,000 |
| 2006/08/07 | 455 | 467 | 455 | 460 | 49,000 |
| 2006/08/04 | 474 | 485 | 468 | 470 | 73,000 |
| 2006/08/03 | 470 | 475 | 470 | 474 | 7,000 |
| 2006/08/02 | 461 | 463 | 453 | 463 | 13,000 |
| 2006/08/01 | 462 | 467 | 452 | 461 | 34,000 |
| 2006/07/31 | 441 | 480 | 441 | 452 | 76,000 |
| 2006/07/28 | 441 | 441 | 432 | 441 | 27,000 |
| 2006/07/27 | 443 | 444 | 431 | 441 | 39,000 |
| 2006/07/26 | 460 | 460 | 452 | 453 | 14,000 |
| 2006/07/25 | 446 | 446 | 445 | 445 | 14,000 |
| 2006/07/24 | 445 | 450 | 437 | 445 | 41,000 |
| 2006/07/21 | 470 | 470 | 463 | 465 | 6,000 |
| 2006/07/20 | 480 | 480 | 460 | 471 | 9,000 |
| 2006/07/19 | 472 | 473 | 460 | 460 | 22,000 |
| 2006/07/18 | 482 | 482 | 472 | 472 | 3,000 |
| 2006/07/14 | 484 | 484 | 480 | 484 | 9,000 |
| 2006/07/13 | 469 | 481 | 469 | 481 | 22,000 |
| 2006/07/12 | 489 | 493 | 483 | 484 | 9,000 |
| 2006/07/11 | 509 | 509 | 499 | 499 | 4,000 |
| 2006/07/10 | 492 | 499 | 492 | 499 | 5,000 |
| 2006/07/07 | 510 | 510 | 493 | 497 | 10,000 |
| 2006/07/06 | 511 | 520 | 511 | 513 | 11,000 |
| 2006/07/05 | 501 | 512 | 500 | 510 | 12,000 |
| 2006/07/04 | 511 | 511 | 500 | 507 | 10,000 |
| 2006/07/03 | 530 | 536 | 517 | 517 | 22,000 |
| 2006/06/30 | 488 | 510 | 488 | 510 | 33,000 |
| 2006/06/29 | 470 | 490 | 470 | 488 | 53,000 |
| 2006/06/28 | 460 | 472 | 460 | 470 | 18,000 |
| 2006/06/27 | 460 | 465 | 459 | 465 | 6,000 |
| 2006/06/26 | 472 | 480 | 465 | 465 | 6,000 |
| 2006/06/23 | 485 | 487 | 471 | 472 | 12,000 |
| 2006/06/22 | 477 | 478 | 472 | 478 | 8,000 |
| 2006/06/21 | 481 | 481 | 476 | 476 | 2,000 |
| 2006/06/20 | 477 | 477 | 471 | 472 | 19,000 |
| 2006/06/19 | 477 | 477 | 476 | 477 | 6,000 |
| 2006/06/16 | 473 | 490 | 473 | 477 | 36,000 |
| 2006/06/15 | 472 | 477 | 472 | 473 | 6,000 |
| 2006/06/14 | 464 | 475 | 464 | 470 | 23,000 |
| 2006/06/13 | 468 | 483 | 468 | 483 | 8,000 |
| 2006/06/12 | 484 | 484 | 471 | 483 | 34,000 |
| 2006/06/09 | 483 | 485 | 483 | 484 | 23,000 |
| 2006/06/08 | 485 | 488 | 483 | 483 | 49,000 |
| 2006/06/07 | 498 | 498 | 483 | 484 | 15,000 |
| 2006/06/06 | 498 | 498 | 498 | 498 | 36,000 |
| 2006/06/05 | 501 | 501 | 498 | 498 | 37,000 |
| 2006/06/02 | 500 | 502 | 498 | 501 | 52,000 |
| 2006/06/01 | 513 | 513 | 499 | 499 | 12,000 |
| 2006/05/31 | 515 | 516 | 499 | 500 | 48,000 |
| 2006/05/30 | 521 | 529 | 515 | 516 | 46,000 |
| 2006/05/29 | 523 | 526 | 517 | 525 | 15,000 |
| 2006/05/26 | 530 | 530 | 515 | 519 | 57,000 |
| 2006/05/25 | 527 | 527 | 515 | 520 | 13,000 |
| 2006/05/24 | 519 | 525 | 519 | 524 | 49,000 |
| 2006/05/23 | 522 | 529 | 515 | 517 | 45,000 |
| 2006/05/22 | 529 | 529 | 517 | 520 | 28,000 |
| 2006/05/19 | 516 | 532 | 516 | 530 | 19,000 |
| 2006/05/18 | 525 | 525 | 517 | 517 | 6,000 |
| 2006/05/17 | 524 | 530 | 518 | 525 | 21,000 |
| 2006/05/16 | 516 | 537 | 506 | 526 | 35,000 |
| 2006/05/15 | 509 | 515 | 509 | 514 | 18,000 |
| 2006/05/12 | 540 | 555 | 518 | 529 | 48,000 |
| 2006/05/11 | 559 | 559 | 526 | 550 | 48,000 |
| 2006/05/10 | 570 | 571 | 540 | 558 | 92,000 |
| 2006/05/09 | 572 | 575 | 571 | 571 | 16,000 |
| 2006/05/08 | 575 | 576 | 571 | 571 | 14,000 |
| 2006/05/02 | 578 | 578 | 573 | 573 | 14,000 |
| 2006/05/01 | 569 | 574 | 566 | 574 | 73,000 |
| 2006/04/28 | 571 | 571 | 567 | 568 | 19,000 |
| 2006/04/27 | 568 | 570 | 568 | 569 | 21,000 |
| 2006/04/26 | 569 | 569 | 565 | 566 | 15,000 |
| 2006/04/25 | 570 | 575 | 567 | 569 | 18,000 |
| 2006/04/24 | 568 | 574 | 563 | 570 | 30,000 |
| 2006/04/21 | 575 | 575 | 565 | 573 | 29,000 |
| 2006/04/20 | 567 | 574 | 567 | 572 | 18,000 |
| 2006/04/19 | 570 | 575 | 566 | 567 | 27,000 |
| 2006/04/18 | 572 | 572 | 560 | 571 | 74,000 |
| 2006/04/17 | 573 | 588 | 571 | 572 | 23,000 |
| 2006/04/14 | 584 | 584 | 572 | 572 | 13,000 |
| 2006/04/13 | 587 | 587 | 575 | 576 | 20,000 |
| 2006/04/12 | 578 | 590 | 578 | 590 | 25,000 |
| 2006/04/11 | 581 | 592 | 577 | 577 | 59,000 |
| 2006/04/10 | 572 | 581 | 570 | 581 | 33,000 |
| 2006/04/07 | 576 | 576 | 570 | 573 | 35,000 |
| 2006/04/06 | 588 | 588 | 581 | 581 | 18,000 |
| 2006/04/05 | 590 | 590 | 580 | 589 | 29,000 |
| 2006/04/04 | 600 | 602 | 597 | 597 | 14,000 |
| 2006/04/03 | 600 | 609 | 598 | 605 | 42,000 |
| 2006/03/31 | 585 | 609 | 585 | 609 | 70,000 |
| 2006/03/30 | 596 | 597 | 571 | 585 | 222,000 |
| 2006/03/29 | 553 | 586 | 553 | 586 | 67,000 |
| 2006/03/28 | 573 | 573 | 560 | 565 | 52,000 |
| 2006/03/27 | 576 | 583 | 560 | 579 | 101,000 |
| 2006/03/24 | 598 | 598 | 579 | 582 | 40,000 |
| 2006/03/23 | 600 | 602 | 596 | 598 | 78,000 |
| 2006/03/22 | 602 | 608 | 596 | 599 | 83,000 |
| 2006/03/20 | 607 | 615 | 605 | 610 | 65,000 |
| 2006/03/17 | 605 | 615 | 600 | 612 | 17,000 |
| 2006/03/16 | 629 | 629 | 609 | 613 | 103,000 |
| 2006/03/15 | 612 | 630 | 610 | 630 | 96,000 |
| 2006/03/14 | 620 | 623 | 611 | 612 | 40,000 |
| 2006/03/13 | 619 | 620 | 607 | 618 | 73,000 |
| 2006/03/10 | 610 | 617 | 607 | 609 | 122,000 |
| 2006/03/09 | 594 | 609 | 590 | 604 | 142,000 |
| 2006/03/08 | 590 | 598 | 585 | 595 | 65,000 |
| 2006/03/07 | 572 | 603 | 572 | 598 | 148,000 |
| 2006/03/06 | 593 | 650 | 578 | 592 | 755,000 |
| 2006/03/03 | 574 | 600 | 567 | 588 | 191,000 |
| 2006/03/02 | 578 | 594 | 575 | 579 | 108,000 |
| 2006/03/01 | 585 | 600 | 578 | 578 | 75,000 |
| 2006/02/28 | 595 | 607 | 589 | 589 | 103,000 |
| 2006/02/27 | 581 | 635 | 580 | 591 | 189,000 |
| 2006/02/24 | 584 | 585 | 576 | 578 | 42,000 |
| 2006/02/23 | 572 | 585 | 568 | 582 | 85,000 |
| 2006/02/22 | 575 | 585 | 565 | 571 | 61,000 |
| 2006/02/21 | 550 | 578 | 550 | 575 | 96,000 |
| 2006/02/20 | 572 | 572 | 550 | 570 | 241,000 |
| 2006/02/17 | 585 | 585 | 570 | 582 | 146,000 |
| 2006/02/16 | 589 | 594 | 581 | 590 | 68,000 |
| 2006/02/15 | 575 | 595 | 575 | 594 | 128,000 |
| 2006/02/14 | 564 | 575 | 564 | 571 | 114,000 |
| 2006/02/13 | 567 | 573 | 560 | 573 | 143,000 |
| 2006/02/10 | 571 | 574 | 567 | 571 | 84,000 |
| 2006/02/09 | 571 | 576 | 565 | 574 | 90,000 |
| 2006/02/08 | 567 | 572 | 556 | 561 | 134,000 |
| 2006/02/07 | 540 | 568 | 540 | 565 | 132,000 |
| 2006/02/06 | 534 | 540 | 530 | 532 | 84,000 |
| 2006/02/03 | 521 | 535 | 521 | 528 | 64,000 |
| 2006/02/02 | 519 | 525 | 509 | 520 | 75,000 |
| 2006/02/01 | 494 | 516 | 493 | 509 | 167,000 |
| 2006/01/31 | 495 | 495 | 488 | 491 | 25,000 |
| 2006/01/30 | 495 | 495 | 491 | 493 | 22,000 |
| 2006/01/27 | 493 | 493 | 487 | 490 | 22,000 |
| 2006/01/26 | 490 | 492 | 485 | 490 | 117,000 |
| 2006/01/25 | 492 | 495 | 484 | 493 | 81,000 |
| 2006/01/24 | 485 | 487 | 480 | 487 | 49,000 |
| 2006/01/23 | 468 | 483 | 465 | 471 | 61,000 |
| 2006/01/20 | 470 | 470 | 465 | 466 | 31,000 |
| 2006/01/19 | 450 | 470 | 450 | 460 | 54,000 |
| 2006/01/18 | 466 | 469 | 455 | 460 | 73,000 |
| 2006/01/17 | 490 | 493 | 473 | 475 | 97,000 |
| 2006/01/16 | 477 | 490 | 473 | 485 | 111,000 |
| 2006/01/13 | 463 | 473 | 463 | 467 | 85,000 |
| 2006/01/12 | 476 | 480 | 467 | 467 | 75,000 |
| 2006/01/11 | 460 | 483 | 460 | 478 | 108,000 |
| 2006/01/10 | 450 | 465 | 449 | 458 | 112,000 |
| 2006/01/06 | 449 | 449 | 441 | 443 | 40,000 |
| 2006/01/05 | 446 | 449 | 441 | 446 | 55,000 |
| 2006/01/04 | 449 | 449 | 447 | 447 | 7,000 |