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 |
|---|---|---|---|---|---|
| 2009/12/30 | 288 | 288 | 279 | 279 | 12,000 |
| 2009/12/29 | 288 | 288 | 285 | 286 | 11,000 |
| 2009/12/28 | 280 | 293 | 279 | 283 | 23,000 |
| 2009/12/25 | 283 | 283 | 278 | 278 | 14,000 |
| 2009/12/24 | 272 | 281 | 269 | 279 | 15,000 |
| 2009/12/22 | 275 | 275 | 271 | 272 | 12,000 |
| 2009/12/21 | 275 | 275 | 271 | 271 | 12,000 |
| 2009/12/18 | 274 | 274 | 273 | 274 | 10,000 |
| 2009/12/17 | 275 | 275 | 270 | 273 | 8,000 |
| 2009/12/16 | 274 | 274 | 270 | 270 | 10,000 |
| 2009/12/15 | 270 | 271 | 270 | 271 | 5,000 |
| 2009/12/14 | 271 | 271 | 269 | 270 | 8,000 |
| 2009/12/11 | 269 | 270 | 266 | 267 | 15,000 |
| 2009/12/10 | 268 | 270 | 266 | 266 | 3,000 |
| 2009/12/09 | 268 | 268 | 263 | 264 | 3,000 |
| 2009/12/08 | 270 | 271 | 268 | 268 | 12,000 |
| 2009/12/07 | 271 | 271 | 268 | 269 | 28,000 |
| 2009/12/04 | 260 | 260 | 256 | 256 | 16,000 |
| 2009/12/03 | 258 | 262 | 258 | 259 | 16,000 |
| 2009/12/02 | 251 | 257 | 251 | 257 | 13,000 |
| 2009/12/01 | 251 | 254 | 246 | 254 | 22,000 |
| 2009/11/30 | 247 | 260 | 247 | 260 | 13,000 |
| 2009/11/27 | 255 | 255 | 246 | 247 | 19,000 |
| 2009/11/26 | 255 | 260 | 255 | 255 | 7,000 |
| 2009/11/25 | 266 | 266 | 259 | 260 | 13,000 |
| 2009/11/24 | 261 | 261 | 255 | 256 | 12,000 |
| 2009/11/20 | 262 | 263 | 259 | 259 | 7,000 |
| 2009/11/19 | 267 | 267 | 262 | 262 | 7,000 |
| 2009/11/18 | 267 | 270 | 260 | 269 | 5,000 |
| 2009/11/17 | 271 | 272 | 266 | 266 | 12,000 |
| 2009/11/16 | 278 | 278 | 275 | 278 | 8,000 |
| 2009/11/13 | 276 | 277 | 276 | 277 | 4,000 |
| 2009/11/12 | 278 | 278 | 275 | 275 | 11,000 |
| 2009/11/11 | 280 | 280 | 278 | 279 | 5,000 |
| 2009/11/10 | 276 | 278 | 275 | 276 | 9,000 |
| 2009/11/09 | 283 | 283 | 275 | 275 | 11,000 |
| 2009/11/06 | 283 | 283 | 277 | 278 | 17,000 |
| 2009/11/05 | 284 | 284 | 278 | 279 | 12,000 |
| 2009/11/04 | 282 | 282 | 277 | 279 | 24,000 |
| 2009/11/02 | 287 | 287 | 280 | 281 | 16,000 |
| 2009/10/30 | 288 | 288 | 280 | 282 | 25,000 |
| 2009/10/29 | 284 | 285 | 281 | 284 | 24,000 |
| 2009/10/28 | 285 | 289 | 284 | 284 | 19,000 |
| 2009/10/27 | 291 | 291 | 286 | 287 | 32,000 |
| 2009/10/26 | 295 | 296 | 295 | 296 | 7,000 |
| 2009/10/23 | 299 | 300 | 294 | 297 | 23,000 |
| 2009/10/22 | 295 | 295 | 291 | 294 | 11,000 |
| 2009/10/21 | 287 | 296 | 286 | 296 | 37,000 |
| 2009/10/20 | 298 | 298 | 286 | 287 | 37,000 |
| 2009/10/19 | 297 | 298 | 294 | 297 | 13,000 |
| 2009/10/16 | 297 | 297 | 296 | 296 | 6,000 |
| 2009/10/15 | 302 | 302 | 296 | 297 | 20,000 |
| 2009/10/14 | 303 | 303 | 301 | 302 | 11,000 |
| 2009/10/13 | 306 | 306 | 302 | 304 | 14,000 |
| 2009/10/09 | 301 | 308 | 301 | 306 | 10,000 |
| 2009/10/08 | 300 | 300 | 300 | 300 | 3,000 |
| 2009/10/07 | 300 | 307 | 298 | 305 | 13,000 |
| 2009/10/06 | 310 | 310 | 295 | 297 | 21,000 |
| 2009/10/05 | 313 | 313 | 311 | 311 | 5,000 |
| 2009/10/02 | 319 | 319 | 307 | 312 | 23,000 |
| 2009/10/01 | 320 | 321 | 319 | 319 | 8,000 |
| 2009/09/30 | 322 | 322 | 320 | 320 | 5,000 |
| 2009/09/29 | 332 | 332 | 321 | 322 | 17,000 |
| 2009/09/28 | 330 | 332 | 328 | 331 | 14,000 |
| 2009/09/25 | 316 | 332 | 316 | 330 | 12,000 |
| 2009/09/24 | 336 | 336 | 332 | 336 | 15,000 |
| 2009/09/18 | 331 | 332 | 330 | 331 | 9,000 |
| 2009/09/17 | 330 | 334 | 330 | 330 | 18,000 |
| 2009/09/16 | 336 | 336 | 331 | 332 | 9,000 |
| 2009/09/15 | 332 | 333 | 332 | 332 | 8,000 |
| 2009/09/14 | 332 | 338 | 332 | 336 | 17,000 |
| 2009/09/11 | 338 | 339 | 334 | 339 | 23,000 |
| 2009/09/10 | 333 | 336 | 333 | 336 | 3,000 |
| 2009/09/09 | 334 | 337 | 334 | 336 | 10,000 |
| 2009/09/08 | 334 | 336 | 334 | 335 | 8,000 |
| 2009/09/07 | 333 | 334 | 333 | 334 | 7,000 |
| 2009/09/04 | 331 | 333 | 331 | 333 | 3,000 |
| 2009/09/03 | 330 | 334 | 330 | 331 | 11,000 |
| 2009/09/02 | 330 | 332 | 328 | 328 | 15,000 |
| 2009/09/01 | 338 | 339 | 336 | 336 | 21,000 |
| 2009/08/31 | 334 | 339 | 334 | 334 | 6,000 |
| 2009/08/28 | 334 | 334 | 333 | 334 | 8,000 |
| 2009/08/27 | 335 | 335 | 334 | 335 | 6,000 |
| 2009/08/26 | 338 | 339 | 337 | 337 | 4,000 |
| 2009/08/25 | 340 | 340 | 339 | 340 | 11,000 |
| 2009/08/24 | 333 | 339 | 333 | 339 | 17,000 |
| 2009/08/21 | 331 | 333 | 328 | 333 | 12,000 |
| 2009/08/20 | 330 | 333 | 330 | 330 | 24,000 |
| 2009/08/19 | 336 | 336 | 333 | 335 | 8,000 |
| 2009/08/18 | 336 | 336 | 334 | 336 | 7,000 |
| 2009/08/17 | 345 | 345 | 332 | 336 | 28,000 |
| 2009/08/14 | 342 | 344 | 340 | 340 | 14,000 |
| 2009/08/13 | 340 | 340 | 337 | 337 | 4,000 |
| 2009/08/12 | 342 | 343 | 340 | 340 | 5,000 |
| 2009/08/11 | 343 | 343 | 341 | 341 | 11,000 |
| 2009/08/10 | 343 | 343 | 336 | 336 | 14,000 |
| 2009/08/07 | 334 | 335 | 334 | 335 | 4,000 |
| 2009/08/06 | 336 | 336 | 333 | 334 | 6,000 |
| 2009/08/05 | 338 | 338 | 333 | 333 | 12,000 |
| 2009/08/04 | 334 | 338 | 333 | 336 | 16,000 |
| 2009/08/03 | 335 | 336 | 334 | 335 | 53,000 |
| 2009/07/31 | 348 | 348 | 343 | 348 | 11,000 |
| 2009/07/30 | 345 | 348 | 340 | 348 | 30,000 |
| 2009/07/29 | 345 | 345 | 341 | 341 | 10,000 |
| 2009/07/28 | 339 | 339 | 339 | 339 | 9,000 |
| 2009/07/27 | 340 | 341 | 336 | 338 | 18,000 |
| 2009/07/24 | 345 | 345 | 339 | 340 | 33,000 |
| 2009/07/23 | 332 | 341 | 332 | 339 | 41,000 |
| 2009/07/22 | 327 | 340 | 327 | 337 | 24,000 |
| 2009/07/21 | 329 | 332 | 327 | 327 | 24,000 |
| 2009/07/17 | 328 | 328 | 324 | 326 | 11,000 |
| 2009/07/16 | 324 | 332 | 324 | 324 | 20,000 |
| 2009/07/15 | 321 | 326 | 321 | 326 | 11,000 |
| 2009/07/14 | 323 | 325 | 320 | 325 | 22,000 |
| 2009/07/13 | 335 | 335 | 322 | 323 | 11,000 |
| 2009/07/10 | 329 | 333 | 329 | 331 | 22,000 |
| 2009/07/09 | 333 | 333 | 325 | 329 | 31,000 |
| 2009/07/08 | 338 | 339 | 335 | 335 | 19,000 |
| 2009/07/07 | 344 | 344 | 338 | 338 | 15,000 |
| 2009/07/06 | 349 | 349 | 341 | 342 | 18,000 |
| 2009/07/03 | 341 | 345 | 337 | 345 | 40,000 |
| 2009/07/02 | 351 | 351 | 346 | 346 | 23,000 |
| 2009/07/01 | 340 | 356 | 340 | 348 | 118,000 |
| 2009/06/30 | 342 | 342 | 340 | 342 | 12,000 |
| 2009/06/29 | 343 | 350 | 341 | 342 | 27,000 |
| 2009/06/26 | 342 | 345 | 339 | 344 | 49,000 |
| 2009/06/25 | 335 | 336 | 330 | 335 | 36,000 |
| 2009/06/24 | 330 | 330 | 326 | 327 | 16,000 |
| 2009/06/23 | 335 | 335 | 325 | 328 | 29,000 |
| 2009/06/22 | 332 | 336 | 331 | 334 | 12,000 |
| 2009/06/19 | 340 | 340 | 333 | 334 | 35,000 |
| 2009/06/18 | 333 | 338 | 331 | 335 | 68,000 |
| 2009/06/17 | 329 | 330 | 327 | 330 | 22,000 |
| 2009/06/16 | 327 | 330 | 324 | 324 | 25,000 |
| 2009/06/15 | 332 | 332 | 327 | 330 | 19,000 |
| 2009/06/12 | 329 | 332 | 329 | 331 | 26,000 |
| 2009/06/11 | 336 | 336 | 328 | 328 | 14,000 |
| 2009/06/10 | 327 | 336 | 327 | 336 | 10,000 |
| 2009/06/09 | 335 | 335 | 330 | 330 | 14,000 |
| 2009/06/08 | 335 | 339 | 334 | 338 | 30,000 |
| 2009/06/05 | 336 | 339 | 333 | 333 | 23,000 |
| 2009/06/04 | 325 | 336 | 325 | 333 | 40,000 |
| 2009/06/03 | 323 | 328 | 322 | 325 | 17,000 |
| 2009/06/02 | 329 | 329 | 323 | 323 | 28,000 |
| 2009/06/01 | 329 | 329 | 322 | 325 | 22,000 |
| 2009/05/29 | 320 | 328 | 318 | 328 | 62,000 |
| 2009/05/28 | 319 | 321 | 319 | 321 | 10,000 |
| 2009/05/27 | 322 | 323 | 320 | 320 | 8,000 |
| 2009/05/26 | 320 | 321 | 318 | 320 | 12,000 |
| 2009/05/25 | 323 | 323 | 317 | 320 | 17,000 |
| 2009/05/22 | 318 | 323 | 318 | 322 | 7,000 |
| 2009/05/21 | 323 | 323 | 320 | 322 | 10,000 |
| 2009/05/20 | 320 | 324 | 320 | 323 | 6,000 |
| 2009/05/19 | 326 | 326 | 323 | 324 | 17,000 |
| 2009/05/18 | 316 | 322 | 315 | 320 | 18,000 |
| 2009/05/15 | 321 | 327 | 321 | 325 | 21,000 |
| 2009/05/14 | 320 | 320 | 318 | 320 | 10,000 |
| 2009/05/13 | 321 | 323 | 320 | 321 | 12,000 |
| 2009/05/12 | 317 | 319 | 315 | 319 | 24,000 |
| 2009/05/11 | 312 | 318 | 312 | 318 | 29,000 |
| 2009/05/08 | 314 | 315 | 314 | 315 | 4,000 |
| 2009/05/07 | 316 | 317 | 315 | 315 | 10,000 |
| 2009/05/01 | 315 | 316 | 313 | 313 | 8,000 |
| 2009/04/30 | 316 | 319 | 313 | 314 | 11,000 |
| 2009/04/28 | 312 | 315 | 312 | 314 | 18,000 |
| 2009/04/27 | 317 | 319 | 315 | 316 | 10,000 |
| 2009/04/24 | 321 | 321 | 314 | 314 | 15,000 |
| 2009/04/23 | 315 | 319 | 314 | 319 | 12,000 |
| 2009/04/22 | 316 | 317 | 313 | 314 | 12,000 |
| 2009/04/21 | 323 | 325 | 316 | 321 | 33,000 |
| 2009/04/20 | 327 | 327 | 322 | 326 | 13,000 |
| 2009/04/17 | 322 | 325 | 322 | 324 | 7,000 |
| 2009/04/16 | 321 | 323 | 320 | 322 | 19,000 |
| 2009/04/15 | 312 | 318 | 312 | 318 | 14,000 |
| 2009/04/14 | 314 | 316 | 312 | 316 | 14,000 |
| 2009/04/13 | 313 | 323 | 311 | 316 | 20,000 |
| 2009/04/10 | 313 | 315 | 313 | 314 | 7,000 |
| 2009/04/09 | 308 | 311 | 308 | 311 | 11,000 |
| 2009/04/08 | 311 | 315 | 311 | 313 | 13,000 |
| 2009/04/07 | 313 | 316 | 310 | 316 | 18,000 |
| 2009/04/06 | 312 | 315 | 312 | 313 | 14,000 |
| 2009/04/03 | 319 | 319 | 315 | 316 | 15,000 |
| 2009/04/02 | 316 | 320 | 316 | 320 | 8,000 |
| 2009/04/01 | 316 | 316 | 313 | 314 | 19,000 |
| 2009/03/31 | 316 | 321 | 315 | 318 | 25,000 |
| 2009/03/30 | 323 | 325 | 317 | 323 | 28,000 |
| 2009/03/27 | 328 | 331 | 318 | 323 | 27,000 |
| 2009/03/26 | 340 | 340 | 328 | 335 | 16,000 |
| 2009/03/25 | 333 | 340 | 330 | 340 | 32,000 |
| 2009/03/24 | 334 | 334 | 329 | 334 | 27,000 |
| 2009/03/23 | 325 | 330 | 325 | 330 | 30,000 |
| 2009/03/19 | 318 | 318 | 316 | 317 | 4,000 |
| 2009/03/18 | 316 | 317 | 313 | 314 | 29,000 |
| 2009/03/17 | 329 | 330 | 318 | 318 | 28,000 |
| 2009/03/16 | 314 | 326 | 314 | 326 | 14,000 |
| 2009/03/13 | 317 | 317 | 312 | 317 | 29,000 |
| 2009/03/12 | 310 | 312 | 310 | 312 | 7,000 |
| 2009/03/11 | 322 | 322 | 315 | 315 | 5,000 |
| 2009/03/10 | 314 | 315 | 313 | 313 | 11,000 |
| 2009/03/09 | 323 | 323 | 320 | 320 | 7,000 |
| 2009/03/06 | 329 | 330 | 321 | 325 | 25,000 |
| 2009/03/05 | 330 | 333 | 328 | 332 | 19,000 |
| 2009/03/04 | 322 | 328 | 322 | 327 | 15,000 |
| 2009/03/03 | 323 | 323 | 315 | 323 | 20,000 |
| 2009/03/02 | 325 | 329 | 324 | 324 | 7,000 |
| 2009/02/27 | 324 | 327 | 323 | 327 | 9,000 |
| 2009/02/26 | 330 | 330 | 323 | 329 | 9,000 |
| 2009/02/25 | 336 | 336 | 324 | 326 | 15,000 |
| 2009/02/24 | 317 | 326 | 315 | 321 | 25,000 |
| 2009/02/23 | 328 | 330 | 320 | 326 | 28,000 |
| 2009/02/20 | 331 | 332 | 328 | 330 | 19,000 |
| 2009/02/19 | 337 | 337 | 329 | 331 | 8,000 |
| 2009/02/18 | 329 | 333 | 328 | 333 | 12,000 |
| 2009/02/17 | 334 | 335 | 329 | 330 | 15,000 |
| 2009/02/16 | 335 | 338 | 330 | 334 | 20,000 |
| 2009/02/13 | 336 | 338 | 335 | 335 | 25,000 |
| 2009/02/12 | 329 | 332 | 326 | 332 | 24,000 |
| 2009/02/10 | 331 | 336 | 331 | 331 | 28,000 |
| 2009/02/09 | 327 | 328 | 324 | 326 | 18,000 |
| 2009/02/06 | 329 | 329 | 318 | 320 | 28,000 |
| 2009/02/05 | 330 | 333 | 328 | 332 | 14,000 |
| 2009/02/04 | 331 | 333 | 330 | 333 | 13,000 |
| 2009/02/03 | 325 | 334 | 325 | 331 | 20,000 |
| 2009/02/02 | 332 | 332 | 325 | 329 | 27,000 |
| 2009/01/30 | 335 | 337 | 334 | 337 | 48,000 |
| 2009/01/29 | 336 | 340 | 336 | 340 | 30,000 |
| 2009/01/28 | 327 | 333 | 326 | 331 | 39,000 |
| 2009/01/27 | 318 | 327 | 318 | 326 | 24,000 |
| 2009/01/26 | 311 | 317 | 311 | 314 | 12,000 |
| 2009/01/23 | 316 | 316 | 314 | 314 | 13,000 |
| 2009/01/22 | 318 | 318 | 315 | 317 | 12,000 |
| 2009/01/21 | 311 | 318 | 311 | 314 | 18,000 |
| 2009/01/20 | 329 | 329 | 315 | 316 | 30,000 |
| 2009/01/19 | 330 | 330 | 325 | 326 | 29,000 |
| 2009/01/16 | 315 | 323 | 311 | 320 | 29,000 |
| 2009/01/15 | 310 | 315 | 310 | 315 | 19,000 |
| 2009/01/14 | 315 | 316 | 314 | 316 | 16,000 |
| 2009/01/13 | 323 | 323 | 318 | 318 | 23,000 |
| 2009/01/09 | 336 | 341 | 328 | 330 | 45,000 |
| 2009/01/08 | 338 | 340 | 332 | 332 | 54,000 |
| 2009/01/07 | 360 | 360 | 349 | 349 | 51,000 |
| 2009/01/06 | 341 | 360 | 338 | 357 | 84,000 |
| 2009/01/05 | 342 | 343 | 340 | 340 | 9,000 |