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 |
|---|---|---|---|---|---|
| 2010/12/30 | 248 | 250 | 247 | 249 | 10,000 |
| 2010/12/29 | 249 | 250 | 248 | 248 | 14,000 |
| 2010/12/28 | 245 | 245 | 245 | 245 | 2,000 |
| 2010/12/27 | 249 | 250 | 245 | 245 | 27,000 |
| 2010/12/24 | 259 | 259 | 251 | 252 | 36,000 |
| 2010/12/22 | 261 | 261 | 259 | 259 | 9,000 |
| 2010/12/21 | 261 | 263 | 260 | 260 | 8,000 |
| 2010/12/20 | 264 | 264 | 260 | 260 | 8,000 |
| 2010/12/17 | 265 | 265 | 259 | 259 | 10,000 |
| 2010/12/16 | 265 | 266 | 262 | 262 | 6,000 |
| 2010/12/15 | 264 | 264 | 262 | 262 | 19,000 |
| 2010/12/14 | 268 | 268 | 257 | 267 | 14,000 |
| 2010/12/13 | 251 | 267 | 251 | 265 | 28,000 |
| 2010/12/10 | 263 | 265 | 255 | 255 | 32,000 |
| 2010/12/09 | 263 | 269 | 263 | 269 | 27,000 |
| 2010/12/08 | 265 | 265 | 263 | 263 | 9,000 |
| 2010/12/07 | 269 | 269 | 266 | 267 | 9,000 |
| 2010/12/06 | 271 | 272 | 262 | 266 | 47,000 |
| 2010/12/03 | 249 | 260 | 249 | 257 | 19,000 |
| 2010/12/02 | 244 | 247 | 244 | 247 | 12,000 |
| 2010/12/01 | 242 | 242 | 238 | 239 | 3,000 |
| 2010/11/30 | 245 | 247 | 245 | 246 | 8,000 |
| 2010/11/29 | 0 | 0 | 0 | 245 | 0 |
| 2010/11/26 | 242 | 245 | 242 | 245 | 5,000 |
| 2010/11/25 | 243 | 246 | 238 | 242 | 17,000 |
| 2010/11/24 | 233 | 235 | 227 | 235 | 10,000 |
| 2010/11/22 | 234 | 236 | 234 | 234 | 5,000 |
| 2010/11/19 | 233 | 235 | 231 | 233 | 9,000 |
| 2010/11/18 | 228 | 233 | 228 | 233 | 9,000 |
| 2010/11/17 | 229 | 229 | 228 | 228 | 5,000 |
| 2010/11/16 | 232 | 232 | 231 | 231 | 2,000 |
| 2010/11/15 | 237 | 237 | 233 | 233 | 2,000 |
| 2010/11/12 | 235 | 236 | 235 | 236 | 4,000 |
| 2010/11/11 | 231 | 234 | 231 | 234 | 14,000 |
| 2010/11/10 | 232 | 237 | 232 | 234 | 13,000 |
| 2010/11/09 | 235 | 235 | 235 | 235 | 3,000 |
| 2010/11/08 | 235 | 235 | 235 | 235 | 5,000 |
| 2010/11/05 | 236 | 239 | 236 | 239 | 8,000 |
| 2010/11/04 | 231 | 233 | 227 | 228 | 12,000 |
| 2010/11/02 | 223 | 224 | 223 | 223 | 15,000 |
| 2010/11/01 | 236 | 236 | 222 | 223 | 39,000 |
| 2010/10/29 | 254 | 259 | 238 | 238 | 24,000 |
| 2010/10/28 | 262 | 262 | 258 | 259 | 10,000 |
| 2010/10/27 | 265 | 266 | 265 | 266 | 6,000 |
| 2010/10/26 | 264 | 264 | 263 | 264 | 5,000 |
| 2010/10/25 | 263 | 264 | 262 | 264 | 12,000 |
| 2010/10/22 | 261 | 261 | 258 | 259 | 9,000 |
| 2010/10/21 | 264 | 264 | 260 | 260 | 3,000 |
| 2010/10/20 | 259 | 263 | 255 | 260 | 10,000 |
| 2010/10/19 | 260 | 263 | 257 | 258 | 18,000 |
| 2010/10/18 | 253 | 254 | 251 | 253 | 11,000 |
| 2010/10/15 | 263 | 263 | 252 | 253 | 23,000 |
| 2010/10/14 | 262 | 266 | 262 | 266 | 6,000 |
| 2010/10/13 | 262 | 270 | 254 | 270 | 8,000 |
| 2010/10/12 | 271 | 272 | 270 | 270 | 7,000 |
| 2010/10/08 | 273 | 274 | 270 | 273 | 14,000 |
| 2010/10/07 | 269 | 269 | 267 | 267 | 3,000 |
| 2010/10/06 | 268 | 268 | 268 | 268 | 2,000 |
| 2010/10/05 | 260 | 268 | 260 | 268 | 2,000 |
| 2010/10/04 | 271 | 271 | 266 | 266 | 11,000 |
| 2010/10/01 | 271 | 271 | 271 | 271 | 1,000 |
| 2010/09/30 | 275 | 275 | 271 | 271 | 5,000 |
| 2010/09/29 | 267 | 278 | 265 | 272 | 13,000 |
| 2010/09/28 | 267 | 268 | 266 | 266 | 5,000 |
| 2010/09/27 | 270 | 270 | 265 | 270 | 6,000 |
| 2010/09/24 | 270 | 270 | 266 | 266 | 11,000 |
| 2010/09/22 | 267 | 267 | 267 | 267 | 1,000 |
| 2010/09/21 | 266 | 266 | 265 | 265 | 2,000 |
| 2010/09/17 | 267 | 267 | 265 | 265 | 6,000 |
| 2010/09/16 | 268 | 268 | 264 | 264 | 2,000 |
| 2010/09/15 | 265 | 270 | 265 | 267 | 6,000 |
| 2010/09/14 | 267 | 270 | 267 | 270 | 6,000 |
| 2010/09/13 | 269 | 269 | 267 | 267 | 4,000 |
| 2010/09/10 | 268 | 268 | 268 | 268 | 19,000 |
| 2010/09/09 | 266 | 268 | 263 | 263 | 7,000 |
| 2010/09/08 | 264 | 266 | 264 | 266 | 2,000 |
| 2010/09/07 | 0 | 0 | 0 | 268 | 0 |
| 2010/09/06 | 263 | 268 | 263 | 268 | 12,000 |
| 2010/09/03 | 264 | 264 | 264 | 264 | 1,000 |
| 2010/09/02 | 262 | 263 | 260 | 260 | 6,000 |
| 2010/09/01 | 262 | 262 | 262 | 262 | 4,000 |
| 2010/08/31 | 263 | 264 | 262 | 262 | 5,000 |
| 2010/08/30 | 267 | 267 | 265 | 266 | 7,000 |
| 2010/08/27 | 264 | 264 | 262 | 262 | 18,000 |
| 2010/08/26 | 265 | 265 | 264 | 265 | 3,000 |
| 2010/08/25 | 261 | 261 | 257 | 260 | 13,000 |
| 2010/08/24 | 264 | 264 | 260 | 261 | 11,000 |
| 2010/08/23 | 262 | 264 | 262 | 263 | 3,000 |
| 2010/08/20 | 262 | 262 | 261 | 261 | 7,000 |
| 2010/08/19 | 262 | 262 | 262 | 262 | 1,000 |
| 2010/08/18 | 268 | 268 | 265 | 266 | 5,000 |
| 2010/08/17 | 265 | 265 | 265 | 265 | 13,000 |
| 2010/08/16 | 261 | 261 | 261 | 261 | 2,000 |
| 2010/08/13 | 266 | 270 | 266 | 268 | 11,000 |
| 2010/08/12 | 267 | 273 | 266 | 273 | 6,000 |
| 2010/08/11 | 266 | 267 | 266 | 267 | 3,000 |
| 2010/08/10 | 266 | 266 | 266 | 266 | 2,000 |
| 2010/08/09 | 263 | 263 | 263 | 263 | 1,000 |
| 2010/08/06 | 267 | 268 | 267 | 268 | 5,000 |
| 2010/08/05 | 263 | 265 | 263 | 265 | 3,000 |
| 2010/08/04 | 266 | 267 | 265 | 266 | 13,000 |
| 2010/08/03 | 266 | 266 | 263 | 263 | 3,000 |
| 2010/08/02 | 260 | 260 | 260 | 260 | 2,000 |
| 2010/07/30 | 263 | 263 | 261 | 262 | 8,000 |
| 2010/07/29 | 264 | 266 | 263 | 263 | 6,000 |
| 2010/07/28 | 267 | 267 | 264 | 264 | 2,000 |
| 2010/07/27 | 264 | 269 | 264 | 267 | 5,000 |
| 2010/07/26 | 265 | 265 | 265 | 265 | 2,000 |
| 2010/07/23 | 260 | 263 | 260 | 263 | 16,000 |
| 2010/07/22 | 252 | 254 | 252 | 252 | 7,000 |
| 2010/07/21 | 256 | 256 | 251 | 251 | 10,000 |
| 2010/07/20 | 258 | 258 | 255 | 258 | 8,000 |
| 2010/07/16 | 260 | 260 | 260 | 260 | 4,000 |
| 2010/07/15 | 262 | 263 | 262 | 263 | 8,000 |
| 2010/07/14 | 265 | 265 | 265 | 265 | 2,000 |
| 2010/07/13 | 265 | 269 | 264 | 264 | 7,000 |
| 2010/07/12 | 269 | 269 | 269 | 269 | 2,000 |
| 2010/07/09 | 265 | 267 | 265 | 267 | 4,000 |
| 2010/07/08 | 0 | 0 | 0 | 265 | 0 |
| 2010/07/07 | 262 | 265 | 262 | 265 | 5,000 |
| 2010/07/06 | 259 | 260 | 259 | 260 | 7,000 |
| 2010/07/05 | 263 | 263 | 260 | 260 | 9,000 |
| 2010/07/02 | 270 | 271 | 270 | 270 | 9,000 |
| 2010/07/01 | 265 | 269 | 265 | 268 | 4,000 |
| 2010/06/30 | 275 | 275 | 266 | 270 | 26,000 |
| 2010/06/29 | 264 | 270 | 264 | 267 | 7,000 |
| 2010/06/28 | 268 | 268 | 268 | 268 | 1,000 |
| 2010/06/25 | 271 | 271 | 265 | 266 | 13,000 |
| 2010/06/24 | 271 | 271 | 270 | 270 | 6,000 |
| 2010/06/23 | 268 | 268 | 266 | 268 | 4,000 |
| 2010/06/22 | 266 | 268 | 265 | 268 | 9,000 |
| 2010/06/21 | 261 | 265 | 261 | 265 | 6,000 |
| 2010/06/18 | 264 | 264 | 261 | 261 | 5,000 |
| 2010/06/17 | 263 | 263 | 259 | 259 | 14,000 |
| 2010/06/16 | 261 | 263 | 261 | 263 | 4,000 |
| 2010/06/15 | 263 | 263 | 260 | 260 | 5,000 |
| 2010/06/14 | 263 | 264 | 263 | 263 | 6,000 |
| 2010/06/11 | 261 | 262 | 258 | 258 | 22,000 |
| 2010/06/10 | 256 | 258 | 256 | 256 | 6,000 |
| 2010/06/09 | 259 | 259 | 256 | 257 | 9,000 |
| 2010/06/08 | 256 | 259 | 255 | 257 | 8,000 |
| 2010/06/07 | 260 | 260 | 260 | 260 | 9,000 |
| 2010/06/04 | 264 | 264 | 262 | 262 | 10,000 |
| 2010/06/03 | 263 | 264 | 262 | 264 | 11,000 |
| 2010/06/02 | 267 | 267 | 262 | 264 | 8,000 |
| 2010/06/01 | 268 | 268 | 265 | 267 | 6,000 |
| 2010/05/31 | 274 | 274 | 266 | 270 | 13,000 |
| 2010/05/28 | 276 | 280 | 274 | 274 | 6,000 |
| 2010/05/27 | 277 | 277 | 276 | 276 | 5,000 |
| 2010/05/26 | 277 | 279 | 277 | 277 | 6,000 |
| 2010/05/25 | 278 | 280 | 278 | 280 | 9,000 |
| 2010/05/24 | 285 | 285 | 278 | 278 | 12,000 |
| 2010/05/21 | 279 | 280 | 276 | 279 | 15,000 |
| 2010/05/20 | 282 | 285 | 281 | 282 | 7,000 |
| 2010/05/19 | 286 | 287 | 280 | 281 | 13,000 |
| 2010/05/18 | 288 | 288 | 282 | 286 | 10,000 |
| 2010/05/17 | 287 | 289 | 286 | 288 | 18,000 |
| 2010/05/14 | 280 | 287 | 280 | 287 | 14,000 |
| 2010/05/13 | 280 | 282 | 280 | 280 | 7,000 |
| 2010/05/12 | 279 | 279 | 279 | 279 | 1,000 |
| 2010/05/11 | 282 | 286 | 282 | 282 | 9,000 |
| 2010/05/10 | 286 | 286 | 284 | 284 | 4,000 |
| 2010/05/07 | 280 | 280 | 278 | 278 | 12,000 |
| 2010/05/06 | 286 | 286 | 285 | 285 | 9,000 |
| 2010/04/30 | 296 | 296 | 288 | 294 | 7,000 |
| 2010/04/28 | 285 | 289 | 285 | 289 | 6,000 |
| 2010/04/27 | 293 | 293 | 291 | 293 | 9,000 |
| 2010/04/26 | 287 | 297 | 287 | 295 | 9,000 |
| 2010/04/23 | 290 | 291 | 287 | 291 | 16,000 |
| 2010/04/22 | 290 | 291 | 289 | 290 | 8,000 |
| 2010/04/21 | 287 | 289 | 287 | 289 | 4,000 |
| 2010/04/20 | 285 | 288 | 285 | 286 | 8,000 |
| 2010/04/19 | 286 | 287 | 285 | 285 | 10,000 |
| 2010/04/16 | 295 | 295 | 291 | 292 | 6,000 |
| 2010/04/15 | 0 | 0 | 0 | 291 | 0 |
| 2010/04/14 | 287 | 291 | 287 | 291 | 11,000 |
| 2010/04/13 | 290 | 290 | 287 | 288 | 5,000 |
| 2010/04/12 | 288 | 291 | 288 | 290 | 14,000 |
| 2010/04/09 | 292 | 292 | 285 | 287 | 46,000 |
| 2010/04/08 | 292 | 292 | 292 | 292 | 3,000 |
| 2010/04/07 | 292 | 296 | 292 | 296 | 16,000 |
| 2010/04/06 | 294 | 294 | 293 | 293 | 3,000 |
| 2010/04/05 | 292 | 294 | 291 | 292 | 12,000 |
| 2010/04/02 | 286 | 288 | 286 | 287 | 14,000 |
| 2010/04/01 | 281 | 290 | 273 | 289 | 18,000 |
| 2010/03/31 | 295 | 297 | 289 | 289 | 9,000 |
| 2010/03/30 | 300 | 300 | 297 | 297 | 11,000 |
| 2010/03/29 | 291 | 297 | 291 | 296 | 17,000 |
| 2010/03/26 | 293 | 300 | 293 | 298 | 18,000 |
| 2010/03/25 | 292 | 295 | 292 | 293 | 29,000 |
| 2010/03/24 | 290 | 290 | 287 | 289 | 11,000 |
| 2010/03/23 | 287 | 287 | 285 | 285 | 7,000 |
| 2010/03/19 | 278 | 285 | 278 | 284 | 14,000 |
| 2010/03/18 | 282 | 282 | 277 | 279 | 19,000 |
| 2010/03/17 | 283 | 283 | 281 | 281 | 3,000 |
| 2010/03/16 | 278 | 278 | 278 | 278 | 5,000 |
| 2010/03/15 | 280 | 280 | 277 | 278 | 4,000 |
| 2010/03/12 | 273 | 277 | 273 | 276 | 18,000 |
| 2010/03/11 | 274 | 274 | 273 | 273 | 7,000 |
| 2010/03/10 | 268 | 274 | 268 | 271 | 10,000 |
| 2010/03/09 | 267 | 269 | 267 | 268 | 16,000 |
| 2010/03/08 | 273 | 273 | 265 | 267 | 12,000 |
| 2010/03/05 | 269 | 271 | 266 | 266 | 14,000 |
| 2010/03/04 | 275 | 275 | 266 | 266 | 7,000 |
| 2010/03/03 | 270 | 271 | 268 | 270 | 7,000 |
| 2010/03/02 | 277 | 277 | 273 | 276 | 8,000 |
| 2010/03/01 | 277 | 277 | 277 | 277 | 4,000 |
| 2010/02/26 | 273 | 273 | 273 | 273 | 2,000 |
| 2010/02/25 | 274 | 274 | 265 | 265 | 10,000 |
| 2010/02/24 | 272 | 273 | 272 | 272 | 6,000 |
| 2010/02/23 | 270 | 272 | 270 | 272 | 12,000 |
| 2010/02/22 | 272 | 272 | 272 | 272 | 8,000 |
| 2010/02/18 | 269 | 269 | 268 | 269 | 7,000 |
| 2010/02/17 | 265 | 274 | 265 | 269 | 9,000 |
| 2010/02/16 | 264 | 265 | 264 | 264 | 4,000 |
| 2010/02/15 | 265 | 265 | 263 | 264 | 14,000 |
| 2010/02/12 | 266 | 266 | 265 | 265 | 3,000 |
| 2010/02/10 | 261 | 266 | 261 | 263 | 18,000 |
| 2010/02/09 | 263 | 263 | 261 | 261 | 15,000 |
| 2010/02/08 | 263 | 266 | 262 | 262 | 8,000 |
| 2010/02/05 | 264 | 269 | 264 | 267 | 8,000 |
| 2010/02/04 | 266 | 267 | 266 | 267 | 2,000 |
| 2010/02/03 | 261 | 265 | 261 | 265 | 4,000 |
| 2010/02/02 | 261 | 261 | 260 | 261 | 6,000 |
| 2010/02/01 | 266 | 266 | 260 | 260 | 15,000 |
| 2010/01/29 | 269 | 269 | 266 | 266 | 15,000 |
| 2010/01/28 | 275 | 275 | 274 | 274 | 4,000 |
| 2010/01/27 | 275 | 278 | 275 | 277 | 10,000 |
| 2010/01/26 | 290 | 290 | 282 | 283 | 5,000 |
| 2010/01/25 | 281 | 290 | 281 | 290 | 15,000 |
| 2010/01/22 | 284 | 285 | 283 | 284 | 7,000 |
| 2010/01/21 | 288 | 289 | 286 | 289 | 16,000 |
| 2010/01/20 | 289 | 289 | 286 | 288 | 9,000 |
| 2010/01/19 | 282 | 286 | 282 | 286 | 6,000 |
| 2010/01/18 | 296 | 296 | 282 | 285 | 20,000 |
| 2010/01/15 | 288 | 290 | 288 | 289 | 12,000 |
| 2010/01/14 | 294 | 294 | 288 | 294 | 8,000 |
| 2010/01/13 | 290 | 291 | 290 | 291 | 4,000 |
| 2010/01/12 | 292 | 292 | 290 | 291 | 9,000 |
| 2010/01/08 | 295 | 297 | 292 | 292 | 11,000 |
| 2010/01/07 | 287 | 294 | 285 | 294 | 28,000 |
| 2010/01/06 | 286 | 287 | 286 | 286 | 6,000 |
| 2010/01/05 | 276 | 284 | 276 | 284 | 11,000 |
| 2010/01/04 | 283 | 284 | 283 | 284 | 4,000 |