4955 アグロ カネショウ(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-031,7971,8261,7961,81413,7001,814
2020-12-021,8171,8171,7791,79713,9001,797
2020-12-011,7841,8171,7501,80212,2001,802
2020-11-301,8091,8091,7401,74512,8001,745
2020-11-271,7881,8131,7711,80536,6001,805
2020-11-261,7431,8011,7431,7696,7001,769
2020-11-251,7861,8111,7271,74311,5001,743
2020-11-241,7381,7931,7261,76414,4001,764
2020-11-201,7321,7361,6771,72414,9001,724
2020-11-191,7341,7491,7141,73714,8001,737
2020-11-181,7701,7891,7481,75711,0001,757
2020-11-171,8101,8261,7291,77721,9001,777
2020-11-161,7861,8261,7501,80022,3001,800
2020-11-131,8201,8251,7371,78622,3001,786
2020-11-121,7891,8261,7711,82619,7001,826
2020-11-111,7581,7891,7051,78915,1001,789
2020-11-101,7031,7301,6801,73014,8001,730
2020-11-091,6711,6931,6321,69310,3001,693
2020-11-061,6091,6611,5981,66113,2001,661
2020-11-051,5751,6011,5491,59212,6001,592
2020-11-041,5601,5641,5281,5589,2001,558
2020-11-021,5351,5601,5231,56012,2001,560
2020-10-301,5431,5591,5131,52917,0001,529
2020-10-291,5781,5821,5521,5566,5001,556
2020-10-281,5761,5851,5561,5797,2001,579
2020-10-271,5511,5761,5271,5768,2001,576
2020-10-261,5481,5521,5261,5516,5001,551
2020-10-231,5411,5661,5281,54812,1001,548
2020-10-221,6081,6181,5481,5567,6001,556
2020-10-211,5641,6071,5381,60511,5001,605
2020-10-201,6431,6561,5761,57610,4001,576
2020-10-191,5911,6471,5911,64210,6001,642
2020-10-161,6101,6581,5861,59113,0001,591
2020-10-151,7031,7141,6211,62114,1001,621
2020-10-141,7091,7251,6861,7215,6001,721
2020-10-131,7351,7351,6701,7068,4001,706
2020-10-121,7181,7251,7001,7076,9001,707
2020-10-091,6871,7211,6841,70513,2001,705
2020-10-081,7451,7841,6531,70018,5001,700
2020-10-071,7901,7901,7201,76010,8001,760
2020-10-061,7941,8011,7791,7896,5001,789
2020-10-051,7961,8251,7841,8039,2001,803
2020-10-021,8481,8481,7871,79615,8001,796
2020-09-301,7981,8501,7951,80819,3001,808
2020-09-291,7201,7981,7201,79121,6001,791
2020-09-281,6841,7201,6611,72032,3001,720
2020-09-251,6841,6991,6421,67217,1001,672
2020-09-241,6651,6991,6551,68913,7001,689
2020-09-231,6561,7091,6451,67911,8001,679
2020-09-181,6901,6941,6641,69110,8001,691
2020-09-171,6791,6801,6421,6719,1001,671
2020-09-161,6801,6831,6191,67613,4001,676
2020-09-151,6441,6741,6361,6748,6001,674
2020-09-141,6601,6771,6261,63219,8001,632
2020-09-111,6551,6551,6131,63915,3001,639
2020-09-101,6401,6401,6081,61517,1001,615
2020-09-091,6001,6451,5821,61520,2001,615
2020-09-081,5511,6031,5511,6038,7001,603
2020-09-071,5001,5471,5001,54711,4001,547
2020-09-041,5211,5261,5061,5065,5001,506
2020-09-031,5511,5571,5221,5314,9001,531
2020-09-021,5491,5571,5241,5543,3001,554
2020-09-011,5501,5551,5141,54813,1001,548
2020-08-311,4901,5411,4901,53111,4001,531
2020-08-281,5091,5331,4471,47713,8001,477
2020-08-271,5121,5581,5121,5123,3001,512
2020-08-261,5071,5241,4951,5185,7001,518
2020-08-251,5441,5481,5111,51312,7001,513
2020-08-241,5431,5431,5181,5253,9001,525
2020-08-211,4991,5271,4971,5274,1001,527
2020-08-201,5051,5271,4921,50414,8001,504
2020-08-191,4991,5221,4871,5136,6001,513
2020-08-181,5051,5231,5001,5028,2001,502
2020-08-171,5051,5471,4871,5059,8001,505
2020-08-141,5781,5871,4931,50520,5001,505
2020-08-131,5261,5781,5201,56514,4001,565
2020-08-121,5451,5481,5181,51817,5001,518
2020-08-111,4531,5321,4531,53116,7001,531
2020-08-071,4631,4631,4301,4533,5001,453
2020-08-061,5271,5271,4361,43711,1001,437
2020-08-051,5191,5321,4981,51210,0001,512
2020-08-041,4801,5201,4801,51211,2001,512
2020-08-031,5031,5391,4401,48027,7001,480
2020-07-311,5181,5391,5001,51029,2001,510
2020-07-301,4801,5231,4641,51669,3001,516
2020-07-291,4351,4981,4251,48117,7001,481
2020-07-281,4331,4601,4121,43313,3001,433
2020-07-271,3991,4371,3661,43314,7001,433
2020-07-221,4251,4411,3731,37320,3001,373
2020-07-211,3711,4261,3711,4269,0001,426
2020-07-201,3751,4031,3641,38410,4001,384
2020-07-171,3441,3631,3291,3638,2001,363
2020-07-161,3611,3771,3151,35831,5001,358
2020-07-151,3451,3701,3451,36023,2001,360
2020-07-141,3251,3361,3011,33217,4001,332
2020-07-131,2631,3251,2581,31223,2001,312
2020-07-101,2841,2851,2421,25141,7001,251
2020-07-091,3041,3051,2851,29320,8001,293
2020-07-081,2861,3181,2811,28936,5001,289
2020-07-071,3181,3321,2821,29824,6001,298
2020-07-061,2961,3341,2811,33431,1001,334
2020-07-031,3131,3251,2951,31513,7001,315
2020-07-021,3631,3631,2741,29056,6001,290
2020-07-011,3861,3941,3361,34622,3001,346
2020-06-301,3991,4001,3591,37428,3001,374
2020-06-291,3801,4111,3281,39965,7001,399
2020-06-261,2771,3721,2771,36732,7001,367
2020-06-251,2911,3121,2581,27727,7001,277
2020-06-241,3261,3341,2851,29831,0001,298
2020-06-231,3381,3601,3181,34028,9001,340
2020-06-221,3981,4101,3361,34536,3001,345
2020-06-191,3511,4191,3371,39343,4001,393
2020-06-181,3561,3691,3261,35627,5001,356
2020-06-171,3631,3731,3041,35146,2001,351
2020-06-161,3441,3871,3261,37928,3001,379
2020-06-151,3181,3491,3071,30838,5001,308
2020-06-121,3081,3501,2521,31777,5001,317
2020-06-111,3431,3811,3411,34848,9001,348
2020-06-101,3651,3701,3351,36040,2001,360
2020-06-091,3921,4051,3531,37032,5001,370
2020-06-081,4121,4351,4001,40228,9001,402
2020-06-051,4211,4341,4041,41233,3001,412
2020-06-041,4201,4471,3891,41330,5001,413
2020-06-031,4341,4361,3951,43430,6001,434
2020-06-021,4081,4181,3811,40636,4001,406
2020-06-011,4651,4651,3931,40826,6001,408
2020-05-291,5171,5231,4611,46534,7001,465
2020-05-281,4381,5181,4141,50538,2001,505
2020-05-271,4401,4401,3891,43431,9001,434
2020-05-261,3971,4461,3801,43929,7001,439
2020-05-251,3901,4251,3881,39720,6001,397
2020-05-221,3981,4151,3881,39016,5001,390
2020-05-211,4161,4241,3941,39814,1001,398
2020-05-201,3841,4191,3761,41624,7001,416
2020-05-191,3991,4001,3601,38325,7001,383
2020-05-181,4511,4531,3521,38343,8001,383
2020-05-151,4391,4601,3941,45024,0001,450
2020-05-141,3761,4461,3711,40933,0001,409
2020-05-131,3991,4101,3561,38863,4001,388
2020-05-121,4271,4451,3781,42969,7001,429
2020-05-111,4821,4851,4201,44432,6001,444
2020-05-081,4951,5261,4631,48339,6001,483
2020-05-071,5641,5741,4991,50841,8001,508
2020-05-011,5601,5661,5211,56024,6001,560
2020-04-301,5871,5871,5321,57637,3001,576
2020-04-281,5411,5951,5071,523122,9001,523
2020-04-271,5961,6191,5501,56242,2001,562
2020-04-241,6341,6441,5551,59636,3001,596
2020-04-231,6181,7001,6171,63536,7001,635
2020-04-221,5421,6331,5281,61832,4001,618
2020-04-211,5451,5731,5171,55742,3001,557
2020-04-201,6321,6321,4891,51535,2001,515
2020-04-171,5371,6061,5131,60020,9001,600
2020-04-161,5061,5621,4671,53651,9001,536
2020-04-151,6361,6631,5051,51457,0001,514
2020-04-141,6581,7211,6121,63627,6001,636
2020-04-131,6391,6951,5851,65847,3001,658
2020-04-101,7001,7001,6431,67341,5001,673
2020-04-091,6631,6881,6221,67255,1001,672
2020-04-081,4881,7711,4581,66492,4001,664
2020-04-071,4781,5101,3891,51034,1001,510
2020-04-061,4391,5101,3841,47249,2001,472
2020-04-031,4241,4501,3841,44038,5001,440
2020-04-021,4461,4601,3251,43054,6001,430
2020-04-011,4901,5091,3861,47678,1001,476
2020-03-311,5291,5381,4581,52015,4001,520
2020-03-301,4731,5321,4651,52927,4001,529
2020-03-271,4401,4771,3431,47735,0001,477
2020-03-261,3401,4371,2891,43727,2001,437
2020-03-251,4071,4071,3061,39820,4001,398
2020-03-241,4601,4671,3951,42325,3001,423
2020-03-231,3771,4791,3191,47940,8001,479
2020-03-191,2681,3801,2001,38030,8001,380
2020-03-181,2901,3201,2431,28028,2001,280
2020-03-171,0961,2971,0411,28447,6001,284
2020-03-161,2221,2231,1251,13522,6001,135
2020-03-131,0271,2448921,22261,2001,222
2020-03-121,1511,1591,0721,12440,9001,124
2020-03-111,1791,1861,1551,16525,5001,165
2020-03-101,1841,2091,1211,20926,5001,209
2020-03-091,2291,2651,1981,24446,3001,244
2020-03-061,2411,2561,2111,24325,3001,243
2020-03-051,2881,3011,2501,25416,3001,254
2020-03-041,2501,2731,2201,26312,0001,263
2020-03-031,2961,3191,2201,22023,1001,220
2020-03-021,2841,3161,2651,29119,6001,291
2020-02-281,2641,2981,2001,28238,9001,282
2020-02-271,3381,3381,2841,29444,6001,294
2020-02-261,2971,3611,2501,35026,7001,350
2020-02-251,3111,3411,2901,32732,2001,327
2020-02-211,3911,4141,3771,38420,8001,384
2020-02-201,4031,4191,3941,40915,8001,409
2020-02-191,4271,4291,3981,40212,9001,402
2020-02-181,4571,4591,4041,43324,9001,433
2020-02-171,4601,4601,4201,44912,5001,449
2020-02-141,4671,4931,4541,4908,5001,490
2020-02-131,4351,4701,4351,4677,5001,467
2020-02-121,4391,4631,4301,43528,3001,435
2020-02-101,4181,4691,4181,46912,2001,469
2020-02-071,4391,4611,4081,44521,9001,445
2020-02-061,4461,4691,4271,44617,0001,446
2020-02-051,4291,4591,4211,44517,3001,445
2020-02-041,4051,4341,4001,42413,5001,424
2020-02-031,4261,4301,3971,42017,8001,420
2020-01-311,4361,4621,4081,45619,5001,456
2020-01-301,4471,4551,3911,43631,3001,436
2020-01-291,4551,4661,4261,44127,0001,441
2020-01-281,4481,4761,4441,45416,8001,454
2020-01-271,4821,4881,4471,46413,7001,464
2020-01-241,4891,4981,4561,49016,5001,490
2020-01-231,5101,5101,4851,49611,1001,496
2020-01-221,5021,5411,5021,5159,1001,515
2020-01-211,5151,5421,4961,5117,7001,511
2020-01-201,4941,5351,4921,52711,6001,527
2020-01-171,4851,5091,4601,49411,7001,494
2020-01-161,4701,5091,4621,49919,3001,499
2020-01-151,4661,4791,4521,47210,2001,472
2020-01-141,4771,4851,4531,47713,8001,477
2020-01-101,4861,5151,4741,49815,8001,498
2020-01-091,4971,5031,4891,49710,5001,497
2020-01-081,5281,5281,4651,50925,9001,509
2020-01-071,5501,5641,5331,55220,2001,552
2020-01-061,6281,6391,5561,56140,5001,561

分割・併合履歴 : [2010-12-28]1株→2株