4955 アグロ カネショウ(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-10-21 | 1,346 | 1,370 | 1,346 | 1,359 | 3,700 | 1,359 |
| 2024-10-18 | 1,342 | 1,354 | 1,342 | 1,342 | 1,300 | 1,342 |
| 2024-10-17 | 1,351 | 1,356 | 1,348 | 1,348 | 2,800 | 1,348 |
| 2024-10-16 | 1,363 | 1,388 | 1,347 | 1,355 | 8,400 | 1,355 |
| 2024-10-15 | 1,391 | 1,393 | 1,361 | 1,371 | 11,300 | 1,371 |
| 2024-10-11 | 1,368 | 1,411 | 1,365 | 1,371 | 11,200 | 1,371 |
| 2024-10-10 | 1,372 | 1,372 | 1,351 | 1,367 | 1,600 | 1,367 |
| 2024-10-09 | 1,396 | 1,416 | 1,350 | 1,357 | 9,800 | 1,357 |
| 2024-10-08 | 1,390 | 1,421 | 1,381 | 1,392 | 9,500 | 1,392 |
| 2024-10-07 | 1,329 | 1,423 | 1,329 | 1,402 | 17,000 | 1,402 |
| 2024-10-04 | 1,320 | 1,328 | 1,299 | 1,328 | 11,600 | 1,328 |
| 2024-10-03 | 1,291 | 1,325 | 1,291 | 1,320 | 6,800 | 1,320 |
| 2024-10-02 | 1,309 | 1,309 | 1,276 | 1,278 | 12,000 | 1,278 |
| 2024-10-01 | 1,297 | 1,328 | 1,295 | 1,328 | 9,500 | 1,328 |
| 2024-09-30 | 1,292 | 1,300 | 1,278 | 1,278 | 9,600 | 1,278 |
| 2024-09-27 | 1,320 | 1,336 | 1,305 | 1,328 | 7,000 | 1,328 |
| 2024-09-26 | 1,314 | 1,319 | 1,294 | 1,319 | 18,800 | 1,319 |
| 2024-09-25 | 1,312 | 1,312 | 1,282 | 1,305 | 9,800 | 1,305 |
| 2024-09-24 | 1,280 | 1,317 | 1,272 | 1,284 | 10,100 | 1,284 |
| 2024-09-20 | 1,257 | 1,299 | 1,257 | 1,269 | 11,900 | 1,269 |
| 2024-09-19 | 1,235 | 1,259 | 1,235 | 1,247 | 14,500 | 1,247 |
| 2024-09-18 | 1,280 | 1,290 | 1,181 | 1,224 | 34,500 | 1,224 |
| 2024-09-17 | 1,361 | 1,372 | 1,259 | 1,280 | 27,600 | 1,280 |
| 2024-09-13 | 1,324 | 1,359 | 1,303 | 1,359 | 15,800 | 1,359 |
| 2024-09-12 | 1,299 | 1,319 | 1,274 | 1,294 | 17,000 | 1,294 |
| 2024-09-11 | 1,294 | 1,300 | 1,245 | 1,258 | 13,400 | 1,258 |
| 2024-09-10 | 1,303 | 1,312 | 1,286 | 1,298 | 3,500 | 1,298 |
| 2024-09-09 | 1,324 | 1,337 | 1,280 | 1,303 | 11,300 | 1,303 |
| 2024-09-06 | 1,332 | 1,359 | 1,317 | 1,325 | 8,000 | 1,325 |
| 2024-09-05 | 1,326 | 1,373 | 1,313 | 1,330 | 11,200 | 1,330 |
| 2024-09-04 | 1,372 | 1,372 | 1,322 | 1,322 | 12,000 | 1,322 |
| 2024-09-03 | 1,375 | 1,418 | 1,375 | 1,403 | 9,200 | 1,403 |
| 2024-09-02 | 1,385 | 1,420 | 1,376 | 1,383 | 15,100 | 1,383 |
| 2024-08-30 | 1,355 | 1,401 | 1,351 | 1,399 | 9,300 | 1,399 |
| 2024-08-29 | 1,336 | 1,352 | 1,335 | 1,351 | 6,400 | 1,351 |
| 2024-08-28 | 1,366 | 1,366 | 1,319 | 1,336 | 8,600 | 1,336 |
| 2024-08-27 | 1,350 | 1,375 | 1,331 | 1,366 | 12,600 | 1,366 |
| 2024-08-26 | 1,381 | 1,395 | 1,378 | 1,379 | 12,500 | 1,379 |
| 2024-08-23 | 1,382 | 1,400 | 1,378 | 1,380 | 9,100 | 1,380 |
| 2024-08-22 | 1,359 | 1,412 | 1,343 | 1,412 | 15,100 | 1,412 |
| 2024-08-21 | 1,333 | 1,354 | 1,305 | 1,340 | 9,200 | 1,340 |
| 2024-08-20 | 1,355 | 1,359 | 1,335 | 1,345 | 9,700 | 1,345 |
| 2024-08-19 | 1,292 | 1,360 | 1,291 | 1,332 | 26,600 | 1,332 |
| 2024-08-16 | 1,284 | 1,291 | 1,253 | 1,291 | 14,900 | 1,291 |
| 2024-08-15 | 1,296 | 1,296 | 1,267 | 1,284 | 14,800 | 1,284 |
| 2024-08-14 | 1,233 | 1,296 | 1,211 | 1,293 | 61,600 | 1,293 |
| 2024-08-13 | 1,102 | 1,146 | 1,087 | 1,141 | 17,300 | 1,141 |
| 2024-08-09 | 1,079 | 1,106 | 1,059 | 1,085 | 16,900 | 1,085 |
| 2024-08-08 | 1,088 | 1,088 | 1,043 | 1,049 | 11,900 | 1,049 |
| 2024-08-07 | 1,069 | 1,109 | 1,069 | 1,095 | 13,300 | 1,095 |
| 2024-08-06 | 1,092 | 1,102 | 1,050 | 1,073 | 22,900 | 1,073 |
| 2024-08-05 | 1,081 | 1,146 | 1,071 | 1,080 | 85,800 | 1,080 |
| 2024-08-02 | 1,112 | 1,137 | 1,017 | 1,017 | 19,400 | 1,017 |
| 2024-08-01 | 1,188 | 1,188 | 1,130 | 1,130 | 12,200 | 1,130 |
| 2024-07-31 | 1,139 | 1,191 | 1,139 | 1,191 | 8,000 | 1,191 |
| 2024-07-30 | 1,176 | 1,180 | 1,140 | 1,141 | 70,400 | 1,141 |
| 2024-07-29 | 1,167 | 1,192 | 1,158 | 1,174 | 15,200 | 1,174 |
| 2024-07-26 | 1,177 | 1,177 | 1,151 | 1,155 | 10,400 | 1,155 |
| 2024-07-25 | 1,218 | 1,233 | 1,170 | 1,170 | 14,100 | 1,170 |
| 2024-07-24 | 1,230 | 1,242 | 1,219 | 1,228 | 14,700 | 1,228 |
| 2024-07-23 | 1,238 | 1,245 | 1,213 | 1,230 | 12,400 | 1,230 |
| 2024-07-22 | 1,236 | 1,262 | 1,232 | 1,237 | 13,400 | 1,237 |
| 2024-07-19 | 1,235 | 1,240 | 1,215 | 1,233 | 10,500 | 1,233 |
| 2024-07-18 | 1,233 | 1,253 | 1,233 | 1,234 | 8,400 | 1,234 |
| 2024-07-17 | 1,220 | 1,248 | 1,216 | 1,245 | 14,500 | 1,245 |
| 2024-07-16 | 1,231 | 1,231 | 1,208 | 1,215 | 9,900 | 1,215 |
| 2024-07-12 | 1,211 | 1,212 | 1,205 | 1,212 | 7,300 | 1,212 |
| 2024-07-11 | 1,179 | 1,213 | 1,158 | 1,213 | 13,300 | 1,213 |
| 2024-07-10 | 1,181 | 1,181 | 1,163 | 1,169 | 10,800 | 1,169 |
| 2024-07-09 | 1,210 | 1,211 | 1,172 | 1,181 | 12,400 | 1,181 |
| 2024-07-08 | 1,218 | 1,246 | 1,210 | 1,211 | 10,100 | 1,211 |
| 2024-07-05 | 1,247 | 1,247 | 1,217 | 1,217 | 4,400 | 1,217 |
| 2024-07-04 | 1,219 | 1,243 | 1,214 | 1,238 | 5,200 | 1,238 |
| 2024-07-03 | 1,229 | 1,234 | 1,216 | 1,219 | 4,900 | 1,219 |
| 2024-07-02 | 1,247 | 1,248 | 1,213 | 1,235 | 9,800 | 1,235 |
| 2024-07-01 | 1,247 | 1,247 | 1,196 | 1,240 | 12,300 | 1,240 |
| 2024-06-28 | 1,233 | 1,247 | 1,220 | 1,240 | 8,200 | 1,240 |
| 2024-06-27 | 1,219 | 1,231 | 1,209 | 1,231 | 4,400 | 1,231 |
| 2024-06-26 | 1,217 | 1,233 | 1,217 | 1,233 | 7,100 | 1,233 |
| 2024-06-25 | 1,216 | 1,225 | 1,203 | 1,218 | 8,400 | 1,218 |
| 2024-06-24 | 1,212 | 1,226 | 1,202 | 1,216 | 6,400 | 1,216 |
| 2024-06-21 | 1,200 | 1,237 | 1,200 | 1,212 | 6,300 | 1,212 |
| 2024-06-20 | 1,219 | 1,229 | 1,200 | 1,200 | 4,400 | 1,200 |
| 2024-06-19 | 1,211 | 1,237 | 1,211 | 1,235 | 5,600 | 1,235 |
| 2024-06-18 | 1,207 | 1,234 | 1,207 | 1,212 | 15,500 | 1,212 |
| 2024-06-17 | 1,192 | 1,192 | 1,168 | 1,188 | 6,600 | 1,188 |
| 2024-06-14 | 1,143 | 1,197 | 1,142 | 1,197 | 16,700 | 1,197 |
| 2024-06-13 | 1,175 | 1,179 | 1,156 | 1,156 | 4,200 | 1,156 |
| 2024-06-12 | 1,175 | 1,179 | 1,160 | 1,177 | 6,200 | 1,177 |
| 2024-06-11 | 1,200 | 1,200 | 1,173 | 1,175 | 4,200 | 1,175 |
| 2024-06-10 | 1,177 | 1,203 | 1,165 | 1,200 | 10,400 | 1,200 |
| 2024-06-07 | 1,197 | 1,201 | 1,177 | 1,177 | 2,200 | 1,177 |
| 2024-06-06 | 1,200 | 1,209 | 1,178 | 1,190 | 4,200 | 1,190 |
| 2024-06-05 | 1,199 | 1,215 | 1,190 | 1,204 | 9,700 | 1,204 |
| 2024-06-04 | 1,195 | 1,203 | 1,189 | 1,198 | 3,700 | 1,198 |
| 2024-06-03 | 1,188 | 1,195 | 1,181 | 1,195 | 5,200 | 1,195 |
| 2024-05-31 | 1,136 | 1,177 | 1,136 | 1,177 | 4,600 | 1,177 |
| 2024-05-30 | 1,107 | 1,130 | 1,102 | 1,130 | 8,500 | 1,130 |
| 2024-05-29 | 1,122 | 1,124 | 1,107 | 1,107 | 5,200 | 1,107 |
| 2024-05-28 | 1,126 | 1,133 | 1,122 | 1,122 | 2,100 | 1,122 |
| 2024-05-27 | 1,123 | 1,127 | 1,121 | 1,127 | 900 | 1,127 |
| 2024-05-24 | 1,123 | 1,131 | 1,121 | 1,122 | 3,500 | 1,122 |
| 2024-05-23 | 1,127 | 1,130 | 1,120 | 1,130 | 2,400 | 1,130 |
| 2024-05-22 | 1,137 | 1,137 | 1,122 | 1,127 | 4,800 | 1,127 |
| 2024-05-21 | 1,192 | 1,192 | 1,132 | 1,137 | 9,700 | 1,137 |
| 2024-05-20 | 1,120 | 1,186 | 1,120 | 1,180 | 10,200 | 1,180 |
| 2024-05-17 | 1,124 | 1,124 | 1,113 | 1,118 | 7,300 | 1,118 |
| 2024-05-16 | 1,162 | 1,165 | 1,122 | 1,129 | 6,500 | 1,129 |
| 2024-05-15 | 1,136 | 1,162 | 1,136 | 1,153 | 8,000 | 1,153 |
| 2024-05-14 | 1,157 | 1,157 | 1,131 | 1,137 | 8,500 | 1,137 |
| 2024-05-13 | 1,174 | 1,186 | 1,166 | 1,175 | 4,700 | 1,175 |
| 2024-05-10 | 1,173 | 1,173 | 1,161 | 1,168 | 3,000 | 1,168 |
| 2024-05-09 | 1,170 | 1,188 | 1,164 | 1,171 | 4,100 | 1,171 |
| 2024-05-08 | 1,170 | 1,178 | 1,160 | 1,166 | 5,600 | 1,166 |
| 2024-05-07 | 1,162 | 1,180 | 1,151 | 1,176 | 7,500 | 1,176 |
| 2024-05-02 | 1,181 | 1,190 | 1,149 | 1,155 | 6,600 | 1,155 |
| 2024-05-01 | 1,180 | 1,180 | 1,167 | 1,173 | 11,000 | 1,173 |
| 2024-04-30 | 1,141 | 1,176 | 1,141 | 1,176 | 7,100 | 1,176 |
| 2024-04-26 | 1,140 | 1,142 | 1,120 | 1,141 | 9,000 | 1,141 |
| 2024-04-25 | 1,120 | 1,139 | 1,118 | 1,139 | 7,400 | 1,139 |
| 2024-04-24 | 1,116 | 1,137 | 1,116 | 1,121 | 8,400 | 1,121 |
| 2024-04-23 | 1,092 | 1,114 | 1,092 | 1,114 | 4,100 | 1,114 |
| 2024-04-22 | 1,086 | 1,099 | 1,080 | 1,092 | 7,800 | 1,092 |
| 2024-04-19 | 1,122 | 1,122 | 1,091 | 1,092 | 13,700 | 1,092 |
| 2024-04-18 | 1,114 | 1,132 | 1,113 | 1,128 | 4,900 | 1,128 |
| 2024-04-17 | 1,127 | 1,127 | 1,107 | 1,108 | 13,300 | 1,108 |
| 2024-04-16 | 1,140 | 1,150 | 1,125 | 1,125 | 10,800 | 1,125 |
| 2024-04-15 | 1,169 | 1,169 | 1,144 | 1,149 | 16,000 | 1,149 |
| 2024-04-12 | 1,167 | 1,194 | 1,155 | 1,162 | 12,600 | 1,162 |
| 2024-04-11 | 1,146 | 1,163 | 1,144 | 1,156 | 3,300 | 1,156 |
| 2024-04-10 | 1,140 | 1,165 | 1,140 | 1,151 | 4,500 | 1,151 |
| 2024-04-09 | 1,136 | 1,146 | 1,132 | 1,146 | 4,800 | 1,146 |
| 2024-04-08 | 1,140 | 1,140 | 1,123 | 1,136 | 10,500 | 1,136 |
| 2024-04-05 | 1,141 | 1,152 | 1,130 | 1,140 | 11,100 | 1,140 |
| 2024-04-04 | 1,168 | 1,168 | 1,142 | 1,143 | 11,800 | 1,143 |
| 2024-04-03 | 1,162 | 1,183 | 1,140 | 1,165 | 13,900 | 1,165 |
| 2024-04-02 | 1,224 | 1,224 | 1,161 | 1,162 | 21,300 | 1,162 |
| 2024-04-01 | 1,276 | 1,276 | 1,216 | 1,223 | 13,100 | 1,223 |
| 2024-03-29 | 1,256 | 1,268 | 1,248 | 1,255 | 6,200 | 1,255 |
| 2024-03-28 | 1,286 | 1,295 | 1,235 | 1,253 | 6,300 | 1,253 |
| 2024-03-27 | 1,241 | 1,284 | 1,241 | 1,274 | 14,600 | 1,274 |
| 2024-03-26 | 1,248 | 1,248 | 1,219 | 1,232 | 9,100 | 1,232 |
| 2024-03-25 | 1,314 | 1,314 | 1,251 | 1,257 | 13,800 | 1,257 |
| 2024-03-22 | 1,279 | 1,322 | 1,279 | 1,322 | 7,100 | 1,322 |
| 2024-03-21 | 1,314 | 1,314 | 1,281 | 1,290 | 9,900 | 1,290 |
| 2024-03-19 | 1,250 | 1,301 | 1,234 | 1,301 | 10,200 | 1,301 |
| 2024-03-18 | 1,229 | 1,250 | 1,225 | 1,250 | 4,300 | 1,250 |
| 2024-03-15 | 1,198 | 1,220 | 1,198 | 1,219 | 7,600 | 1,219 |
| 2024-03-14 | 1,222 | 1,232 | 1,188 | 1,195 | 9,800 | 1,195 |
| 2024-03-13 | 1,258 | 1,262 | 1,210 | 1,210 | 8,300 | 1,210 |
| 2024-03-12 | 1,216 | 1,245 | 1,216 | 1,245 | 3,700 | 1,245 |
| 2024-03-11 | 1,256 | 1,287 | 1,214 | 1,219 | 14,900 | 1,219 |
| 2024-03-08 | 1,237 | 1,268 | 1,236 | 1,268 | 14,300 | 1,268 |
| 2024-03-07 | 1,282 | 1,291 | 1,255 | 1,260 | 7,500 | 1,260 |
| 2024-03-06 | 1,214 | 1,265 | 1,214 | 1,265 | 9,000 | 1,265 |
| 2024-03-05 | 1,222 | 1,229 | 1,212 | 1,214 | 5,000 | 1,214 |
| 2024-03-04 | 1,258 | 1,258 | 1,226 | 1,226 | 10,800 | 1,226 |
| 2024-03-01 | 1,249 | 1,272 | 1,249 | 1,263 | 8,000 | 1,263 |
| 2024-02-29 | 1,299 | 1,304 | 1,230 | 1,242 | 11,300 | 1,242 |
| 2024-02-28 | 1,241 | 1,295 | 1,241 | 1,295 | 6,200 | 1,295 |
| 2024-02-27 | 1,260 | 1,268 | 1,247 | 1,258 | 4,200 | 1,258 |
| 2024-02-26 | 1,274 | 1,297 | 1,261 | 1,270 | 4,300 | 1,270 |
| 2024-02-22 | 1,260 | 1,296 | 1,260 | 1,275 | 6,300 | 1,275 |
| 2024-02-21 | 1,273 | 1,277 | 1,258 | 1,260 | 4,100 | 1,260 |
| 2024-02-20 | 1,297 | 1,307 | 1,283 | 1,292 | 7,300 | 1,292 |
| 2024-02-19 | 1,251 | 1,267 | 1,251 | 1,267 | 1,900 | 1,267 |
| 2024-02-16 | 1,204 | 1,259 | 1,204 | 1,254 | 8,700 | 1,254 |
| 2024-02-15 | 1,220 | 1,237 | 1,200 | 1,204 | 15,000 | 1,204 |
| 2024-02-14 | 1,273 | 1,273 | 1,215 | 1,220 | 12,500 | 1,220 |
| 2024-02-13 | 1,245 | 1,305 | 1,245 | 1,288 | 9,000 | 1,288 |
| 2024-02-09 | 1,264 | 1,274 | 1,245 | 1,245 | 9,700 | 1,245 |
| 2024-02-08 | 1,315 | 1,315 | 1,260 | 1,277 | 10,900 | 1,277 |
| 2024-02-07 | 1,320 | 1,329 | 1,312 | 1,319 | 2,800 | 1,319 |
| 2024-02-06 | 1,343 | 1,376 | 1,321 | 1,335 | 10,300 | 1,335 |
| 2024-02-05 | 1,330 | 1,349 | 1,328 | 1,343 | 4,600 | 1,343 |
| 2024-02-02 | 1,310 | 1,342 | 1,303 | 1,330 | 15,700 | 1,330 |
| 2024-02-01 | 1,376 | 1,376 | 1,333 | 1,333 | 8,600 | 1,333 |
| 2024-01-31 | 1,391 | 1,391 | 1,351 | 1,376 | 8,000 | 1,376 |
| 2024-01-30 | 1,423 | 1,423 | 1,376 | 1,377 | 6,700 | 1,377 |
| 2024-01-29 | 1,391 | 1,415 | 1,391 | 1,406 | 2,000 | 1,406 |
| 2024-01-26 | 1,392 | 1,412 | 1,371 | 1,374 | 8,600 | 1,374 |
| 2024-01-25 | 1,377 | 1,392 | 1,376 | 1,386 | 7,900 | 1,386 |
| 2024-01-24 | 1,387 | 1,397 | 1,372 | 1,375 | 9,500 | 1,375 |
| 2024-01-23 | 1,418 | 1,418 | 1,368 | 1,387 | 8,800 | 1,387 |
| 2024-01-22 | 1,390 | 1,424 | 1,390 | 1,407 | 6,200 | 1,407 |
| 2024-01-19 | 1,422 | 1,448 | 1,380 | 1,386 | 16,700 | 1,386 |
| 2024-01-18 | 1,445 | 1,467 | 1,429 | 1,429 | 9,000 | 1,429 |
| 2024-01-17 | 1,489 | 1,508 | 1,442 | 1,442 | 9,200 | 1,442 |
| 2024-01-16 | 1,545 | 1,550 | 1,489 | 1,489 | 11,900 | 1,489 |
| 2024-01-15 | 1,485 | 1,569 | 1,485 | 1,545 | 11,200 | 1,545 |
| 2024-01-12 | 1,495 | 1,495 | 1,453 | 1,473 | 7,700 | 1,473 |
| 2024-01-11 | 1,490 | 1,495 | 1,461 | 1,495 | 6,400 | 1,495 |
| 2024-01-10 | 1,453 | 1,520 | 1,453 | 1,490 | 11,400 | 1,490 |
| 2024-01-09 | 1,507 | 1,507 | 1,450 | 1,453 | 19,700 | 1,453 |
| 2024-01-05 | 1,564 | 1,564 | 1,499 | 1,513 | 8,700 | 1,513 |
| 2024-01-04 | 1,547 | 1,561 | 1,525 | 1,534 | 14,400 | 1,534 |
分割・併合履歴 ： [2010-12-28]1株→2株
