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 |
|---|---|---|---|---|---|
| 2015/12/30 | 242 | 245 | 242 | 243 | 19,000 |
| 2015/12/29 | 236 | 244 | 236 | 242 | 78,000 |
| 2015/12/28 | 236 | 240 | 236 | 239 | 57,000 |
| 2015/12/25 | 240 | 240 | 232 | 232 | 192,000 |
| 2015/12/24 | 243 | 243 | 237 | 238 | 146,000 |
| 2015/12/22 | 243 | 243 | 242 | 242 | 74,000 |
| 2015/12/21 | 247 | 247 | 241 | 243 | 117,000 |
| 2015/12/18 | 248 | 249 | 246 | 246 | 69,000 |
| 2015/12/17 | 250 | 253 | 250 | 251 | 121,000 |
| 2015/12/16 | 248 | 249 | 245 | 249 | 53,000 |
| 2015/12/15 | 247 | 249 | 244 | 245 | 78,000 |
| 2015/12/14 | 249 | 249 | 243 | 247 | 84,000 |
| 2015/12/11 | 248 | 254 | 248 | 251 | 97,000 |
| 2015/12/10 | 259 | 259 | 251 | 253 | 78,000 |
| 2015/12/09 | 264 | 264 | 259 | 261 | 53,000 |
| 2015/12/08 | 266 | 266 | 259 | 265 | 89,000 |
| 2015/12/07 | 269 | 271 | 266 | 266 | 58,000 |
| 2015/12/04 | 265 | 265 | 259 | 265 | 83,000 |
| 2015/12/03 | 269 | 269 | 265 | 265 | 37,000 |
| 2015/12/02 | 269 | 269 | 267 | 268 | 36,000 |
| 2015/12/01 | 269 | 270 | 267 | 269 | 44,000 |
| 2015/11/30 | 270 | 270 | 267 | 270 | 39,000 |
| 2015/11/27 | 271 | 272 | 268 | 272 | 39,000 |
| 2015/11/26 | 271 | 273 | 270 | 271 | 36,000 |
| 2015/11/25 | 274 | 274 | 271 | 273 | 38,000 |
| 2015/11/24 | 270 | 274 | 269 | 274 | 63,000 |
| 2015/11/20 | 271 | 271 | 267 | 269 | 57,000 |
| 2015/11/19 | 274 | 278 | 270 | 271 | 98,000 |
| 2015/11/18 | 269 | 275 | 268 | 274 | 151,000 |
| 2015/11/17 | 267 | 269 | 267 | 268 | 33,000 |
| 2015/11/16 | 264 | 266 | 261 | 266 | 17,000 |
| 2015/11/13 | 264 | 266 | 264 | 266 | 26,000 |
| 2015/11/12 | 269 | 270 | 265 | 268 | 47,000 |
| 2015/11/11 | 267 | 274 | 265 | 269 | 85,000 |
| 2015/11/10 | 262 | 265 | 260 | 261 | 79,000 |
| 2015/11/09 | 264 | 264 | 259 | 264 | 68,000 |
| 2015/11/06 | 263 | 263 | 260 | 262 | 37,000 |
| 2015/11/05 | 259 | 260 | 257 | 260 | 41,000 |
| 2015/11/04 | 257 | 260 | 256 | 256 | 35,000 |
| 2015/11/02 | 268 | 269 | 251 | 253 | 140,000 |
| 2015/10/30 | 278 | 278 | 272 | 274 | 106,000 |
| 2015/10/29 | 275 | 276 | 271 | 272 | 160,000 |
| 2015/10/28 | 268 | 277 | 267 | 274 | 86,000 |
| 2015/10/27 | 274 | 276 | 268 | 268 | 86,000 |
| 2015/10/26 | 275 | 278 | 269 | 273 | 76,000 |
| 2015/10/23 | 275 | 276 | 270 | 272 | 53,000 |
| 2015/10/22 | 269 | 272 | 263 | 270 | 54,000 |
| 2015/10/21 | 267 | 271 | 265 | 269 | 64,000 |
| 2015/10/20 | 271 | 274 | 267 | 268 | 51,000 |
| 2015/10/19 | 278 | 282 | 270 | 271 | 166,000 |
| 2015/10/16 | 252 | 269 | 252 | 267 | 287,000 |
| 2015/10/15 | 247 | 249 | 247 | 249 | 18,000 |
| 2015/10/14 | 248 | 249 | 247 | 247 | 51,000 |
| 2015/10/13 | 251 | 253 | 249 | 249 | 57,000 |
| 2015/10/09 | 248 | 251 | 247 | 249 | 64,000 |
| 2015/10/08 | 249 | 250 | 245 | 246 | 75,000 |
| 2015/10/07 | 247 | 249 | 244 | 248 | 92,000 |
| 2015/10/06 | 255 | 255 | 248 | 248 | 99,000 |
| 2015/10/05 | 251 | 258 | 251 | 251 | 124,000 |
| 2015/10/02 | 251 | 252 | 240 | 244 | 140,000 |
| 2015/10/01 | 258 | 258 | 250 | 251 | 76,000 |
| 2015/09/30 | 251 | 254 | 250 | 252 | 41,000 |
| 2015/09/29 | 259 | 259 | 245 | 249 | 69,000 |
| 2015/09/28 | 256 | 266 | 252 | 260 | 34,000 |
| 2015/09/25 | 250 | 253 | 247 | 251 | 115,000 |
| 2015/09/24 | 254 | 257 | 250 | 250 | 109,000 |
| 2015/09/18 | 264 | 264 | 259 | 262 | 26,000 |
| 2015/09/17 | 263 | 266 | 261 | 264 | 25,000 |
| 2015/09/16 | 262 | 263 | 260 | 262 | 13,000 |
| 2015/09/15 | 264 | 264 | 262 | 262 | 15,000 |
| 2015/09/14 | 264 | 265 | 261 | 261 | 15,000 |
| 2015/09/11 | 255 | 263 | 255 | 261 | 55,000 |
| 2015/09/10 | 255 | 262 | 253 | 261 | 59,000 |
| 2015/09/09 | 255 | 259 | 254 | 259 | 55,000 |
| 2015/09/08 | 262 | 263 | 249 | 250 | 53,000 |
| 2015/09/07 | 260 | 263 | 247 | 261 | 53,000 |
| 2015/09/04 | 271 | 271 | 261 | 264 | 37,000 |
| 2015/09/03 | 275 | 279 | 270 | 270 | 22,000 |
| 2015/09/02 | 269 | 270 | 267 | 268 | 26,000 |
| 2015/09/01 | 282 | 282 | 260 | 269 | 61,000 |
| 2015/08/31 | 281 | 283 | 270 | 282 | 38,000 |
| 2015/08/28 | 268 | 282 | 268 | 281 | 58,000 |
| 2015/08/27 | 265 | 277 | 265 | 273 | 33,000 |
| 2015/08/26 | 259 | 264 | 250 | 262 | 96,000 |
| 2015/08/25 | 263 | 268 | 250 | 264 | 109,000 |
| 2015/08/24 | 303 | 303 | 261 | 270 | 83,000 |
| 2015/08/21 | 310 | 312 | 303 | 303 | 37,000 |
| 2015/08/20 | 306 | 312 | 306 | 312 | 22,000 |
| 2015/08/19 | 313 | 314 | 310 | 312 | 10,000 |
| 2015/08/18 | 308 | 314 | 308 | 314 | 29,000 |
| 2015/08/17 | 313 | 313 | 310 | 312 | 13,000 |
| 2015/08/14 | 313 | 313 | 308 | 310 | 4,000 |
| 2015/08/13 | 307 | 313 | 307 | 310 | 28,000 |
| 2015/08/12 | 308 | 311 | 304 | 307 | 24,000 |
| 2015/08/11 | 312 | 313 | 312 | 313 | 3,000 |
| 2015/08/10 | 311 | 315 | 305 | 312 | 27,000 |
| 2015/08/07 | 311 | 313 | 308 | 312 | 42,000 |
| 2015/08/06 | 320 | 321 | 303 | 311 | 37,000 |
| 2015/08/05 | 323 | 325 | 312 | 316 | 22,000 |
| 2015/08/04 | 320 | 324 | 320 | 323 | 13,000 |
| 2015/08/03 | 321 | 325 | 321 | 324 | 21,000 |
| 2015/07/31 | 314 | 327 | 305 | 320 | 78,000 |
| 2015/07/30 | 315 | 319 | 310 | 314 | 27,000 |
| 2015/07/29 | 321 | 321 | 313 | 314 | 12,000 |
| 2015/07/28 | 315 | 315 | 312 | 313 | 34,000 |
| 2015/07/27 | 325 | 330 | 314 | 318 | 31,000 |
| 2015/07/24 | 335 | 335 | 324 | 324 | 57,000 |
| 2015/07/23 | 325 | 333 | 325 | 332 | 93,000 |
| 2015/07/22 | 320 | 329 | 316 | 325 | 101,000 |
| 2015/07/21 | 314 | 322 | 314 | 320 | 63,000 |
| 2015/07/17 | 309 | 320 | 307 | 311 | 49,000 |
| 2015/07/16 | 306 | 306 | 303 | 304 | 7,000 |
| 2015/07/15 | 305 | 308 | 301 | 306 | 23,000 |
| 2015/07/14 | 310 | 310 | 304 | 305 | 17,000 |
| 2015/07/13 | 299 | 308 | 299 | 302 | 45,000 |
| 2015/07/10 | 300 | 300 | 288 | 293 | 46,000 |
| 2015/07/09 | 298 | 300 | 282 | 300 | 97,000 |
| 2015/07/08 | 309 | 309 | 299 | 299 | 68,000 |
| 2015/07/07 | 316 | 317 | 310 | 310 | 64,000 |
| 2015/07/06 | 316 | 322 | 305 | 309 | 66,000 |
| 2015/07/03 | 314 | 320 | 312 | 312 | 160,000 |
| 2015/07/02 | 342 | 351 | 316 | 320 | 335,000 |
| 2015/07/01 | 312 | 372 | 307 | 343 | 1,035,000 |
| 2015/06/30 | 297 | 310 | 293 | 310 | 54,000 |
| 2015/06/29 | 294 | 294 | 289 | 289 | 58,000 |
| 2015/06/26 | 304 | 315 | 303 | 303 | 107,000 |
| 2015/06/25 | 297 | 299 | 290 | 299 | 98,000 |
| 2015/06/24 | 289 | 294 | 289 | 293 | 115,000 |
| 2015/06/23 | 286 | 288 | 286 | 288 | 10,000 |
| 2015/06/22 | 285 | 288 | 285 | 286 | 10,000 |
| 2015/06/19 | 287 | 288 | 285 | 285 | 10,000 |
| 2015/06/18 | 286 | 286 | 286 | 286 | 3,000 |
| 2015/06/17 | 286 | 288 | 286 | 288 | 3,000 |
| 2015/06/16 | 289 | 289 | 286 | 286 | 7,000 |
| 2015/06/15 | 286 | 288 | 286 | 288 | 8,000 |
| 2015/06/12 | 287 | 288 | 286 | 288 | 27,000 |
| 2015/06/11 | 290 | 290 | 287 | 287 | 13,000 |
| 2015/06/10 | 287 | 289 | 287 | 288 | 10,000 |
| 2015/06/09 | 289 | 291 | 286 | 286 | 45,000 |
| 2015/06/08 | 290 | 292 | 289 | 289 | 24,000 |
| 2015/06/05 | 292 | 293 | 288 | 288 | 104,000 |
| 2015/06/04 | 292 | 292 | 292 | 292 | 2,000 |
| 2015/06/03 | 292 | 292 | 290 | 290 | 9,000 |
| 2015/06/02 | 292 | 295 | 292 | 293 | 8,000 |
| 2015/06/01 | 293 | 293 | 291 | 292 | 9,000 |
| 2015/05/29 | 289 | 293 | 289 | 291 | 15,000 |
| 2015/05/28 | 292 | 292 | 291 | 291 | 7,000 |
| 2015/05/27 | 293 | 293 | 292 | 292 | 9,000 |
| 2015/05/26 | 293 | 294 | 290 | 293 | 13,000 |
| 2015/05/25 | 293 | 293 | 293 | 293 | 24,000 |
| 2015/05/22 | 290 | 293 | 289 | 293 | 28,000 |
| 2015/05/21 | 294 | 294 | 290 | 290 | 8,000 |
| 2015/05/20 | 291 | 292 | 288 | 292 | 11,000 |
| 2015/05/19 | 291 | 291 | 288 | 291 | 9,000 |
| 2015/05/18 | 288 | 296 | 288 | 291 | 25,000 |
| 2015/05/15 | 294 | 294 | 288 | 288 | 22,000 |
| 2015/05/14 | 292 | 292 | 290 | 290 | 27,000 |
| 2015/05/13 | 290 | 292 | 290 | 292 | 19,000 |
| 2015/05/12 | 290 | 292 | 290 | 290 | 14,000 |
| 2015/05/11 | 292 | 296 | 290 | 290 | 31,000 |
| 2015/05/08 | 291 | 295 | 291 | 291 | 9,000 |
| 2015/05/07 | 293 | 293 | 291 | 291 | 53,000 |
| 2015/05/01 | 298 | 298 | 293 | 293 | 7,000 |
| 2015/04/30 | 298 | 299 | 293 | 299 | 28,000 |
| 2015/04/28 | 301 | 301 | 298 | 300 | 7,000 |
| 2015/04/27 | 301 | 301 | 299 | 299 | 13,000 |
| 2015/04/24 | 298 | 301 | 298 | 301 | 25,000 |
| 2015/04/23 | 295 | 297 | 293 | 296 | 24,000 |
| 2015/04/22 | 295 | 295 | 293 | 294 | 14,000 |
| 2015/04/21 | 296 | 298 | 294 | 294 | 38,000 |
| 2015/04/20 | 295 | 297 | 295 | 297 | 8,000 |
| 2015/04/17 | 296 | 300 | 296 | 298 | 8,000 |
| 2015/04/16 | 296 | 300 | 296 | 298 | 37,000 |
| 2015/04/15 | 295 | 295 | 293 | 294 | 14,000 |
| 2015/04/14 | 292 | 294 | 291 | 294 | 10,000 |
| 2015/04/13 | 297 | 298 | 291 | 292 | 32,000 |
| 2015/04/10 | 295 | 297 | 293 | 293 | 17,000 |
| 2015/04/09 | 302 | 302 | 297 | 297 | 14,000 |
| 2015/04/08 | 301 | 301 | 298 | 301 | 17,000 |
| 2015/04/07 | 292 | 302 | 292 | 295 | 42,000 |
| 2015/04/06 | 291 | 292 | 290 | 292 | 20,000 |
| 2015/04/03 | 295 | 295 | 291 | 292 | 32,000 |
| 2015/04/02 | 297 | 298 | 294 | 295 | 44,000 |
| 2015/04/01 | 302 | 303 | 296 | 300 | 60,000 |
| 2015/03/31 | 309 | 309 | 306 | 307 | 33,000 |
| 2015/03/30 | 309 | 309 | 305 | 308 | 16,000 |
| 2015/03/27 | 311 | 311 | 305 | 307 | 28,000 |
| 2015/03/26 | 313 | 315 | 312 | 315 | 70,000 |
| 2015/03/25 | 312 | 314 | 311 | 313 | 29,000 |
| 2015/03/24 | 314 | 315 | 311 | 313 | 36,000 |
| 2015/03/23 | 314 | 315 | 312 | 314 | 116,000 |
| 2015/03/20 | 311 | 312 | 310 | 311 | 22,000 |
| 2015/03/19 | 314 | 314 | 311 | 311 | 14,000 |
| 2015/03/18 | 314 | 314 | 310 | 311 | 27,000 |
| 2015/03/17 | 313 | 314 | 312 | 314 | 18,000 |
| 2015/03/16 | 310 | 313 | 310 | 313 | 16,000 |
| 2015/03/13 | 314 | 314 | 309 | 312 | 45,000 |
| 2015/03/12 | 313 | 315 | 311 | 313 | 30,000 |
| 2015/03/11 | 312 | 313 | 310 | 313 | 58,000 |
| 2015/03/10 | 314 | 314 | 310 | 310 | 40,000 |
| 2015/03/09 | 316 | 316 | 313 | 313 | 25,000 |
| 2015/03/06 | 319 | 320 | 315 | 316 | 67,000 |
| 2015/03/05 | 312 | 319 | 312 | 317 | 77,000 |
| 2015/03/04 | 307 | 312 | 307 | 312 | 39,000 |
| 2015/03/03 | 310 | 312 | 309 | 309 | 38,000 |
| 2015/03/02 | 310 | 310 | 307 | 309 | 30,000 |
| 2015/02/27 | 310 | 311 | 308 | 310 | 61,000 |
| 2015/02/26 | 310 | 310 | 309 | 309 | 29,000 |
| 2015/02/25 | 308 | 312 | 306 | 310 | 168,000 |
| 2015/02/24 | 309 | 310 | 302 | 308 | 79,000 |
| 2015/02/23 | 307 | 310 | 307 | 309 | 97,000 |
| 2015/02/20 | 312 | 314 | 308 | 309 | 228,000 |
| 2015/02/19 | 312 | 317 | 310 | 314 | 352,000 |
| 2015/02/18 | 312 | 341 | 310 | 312 | 2,188,000 |
| 2015/02/17 | 274 | 320 | 274 | 320 | 149,000 |
| 2015/02/16 | 275 | 277 | 274 | 277 | 13,000 |
| 2015/02/13 | 277 | 277 | 272 | 272 | 18,000 |
| 2015/02/12 | 276 | 276 | 273 | 273 | 6,000 |
| 2015/02/10 | 273 | 274 | 273 | 274 | 11,000 |
| 2015/02/09 | 274 | 275 | 272 | 272 | 10,000 |
| 2015/02/06 | 272 | 272 | 271 | 271 | 9,000 |
| 2015/02/05 | 273 | 273 | 270 | 270 | 8,000 |
| 2015/02/04 | 270 | 274 | 270 | 272 | 15,000 |
| 2015/02/03 | 273 | 273 | 267 | 267 | 8,000 |
| 2015/02/02 | 275 | 275 | 272 | 273 | 8,000 |
| 2015/01/30 | 277 | 277 | 276 | 276 | 6,000 |
| 2015/01/29 | 276 | 277 | 275 | 277 | 9,000 |
| 2015/01/28 | 272 | 276 | 272 | 276 | 14,000 |
| 2015/01/27 | 275 | 276 | 274 | 276 | 7,000 |
| 2015/01/26 | 276 | 276 | 271 | 275 | 7,000 |
| 2015/01/23 | 273 | 276 | 271 | 276 | 17,000 |
| 2015/01/22 | 277 | 277 | 273 | 273 | 12,000 |
| 2015/01/21 | 277 | 277 | 276 | 276 | 9,000 |
| 2015/01/20 | 274 | 277 | 274 | 277 | 17,000 |
| 2015/01/19 | 274 | 274 | 271 | 271 | 8,000 |
| 2015/01/16 | 270 | 273 | 270 | 272 | 115,000 |
| 2015/01/15 | 273 | 275 | 273 | 275 | 6,000 |
| 2015/01/14 | 271 | 273 | 271 | 273 | 17,000 |
| 2015/01/13 | 275 | 275 | 270 | 273 | 22,000 |
| 2015/01/09 | 276 | 277 | 275 | 276 | 12,000 |
| 2015/01/08 | 275 | 277 | 274 | 276 | 18,000 |
| 2015/01/07 | 274 | 274 | 266 | 271 | 46,000 |
| 2015/01/06 | 280 | 280 | 277 | 279 | 89,000 |
| 2015/01/05 | 272 | 279 | 272 | 279 | 58,000 |