4955 アグロ カネショウ(株) の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-03-31 | 1,749 | 1,749 | 1,719 | 1,736 | 7,600 | 1,736 |
| 2023-03-30 | 1,715 | 1,731 | 1,688 | 1,731 | 10,900 | 1,731 |
| 2023-03-29 | 1,629 | 1,719 | 1,625 | 1,719 | 23,800 | 1,719 |
| 2023-03-28 | 1,630 | 1,654 | 1,603 | 1,652 | 3,100 | 1,652 |
| 2023-03-27 | 1,585 | 1,650 | 1,585 | 1,640 | 6,800 | 1,640 |
| 2023-03-24 | 1,638 | 1,638 | 1,563 | 1,585 | 8,900 | 1,585 |
| 2023-03-23 | 1,588 | 1,627 | 1,583 | 1,614 | 4,300 | 1,614 |
| 2023-03-22 | 1,542 | 1,583 | 1,540 | 1,583 | 5,200 | 1,583 |
| 2023-03-20 | 1,559 | 1,576 | 1,542 | 1,542 | 4,800 | 1,542 |
| 2023-03-17 | 1,526 | 1,563 | 1,521 | 1,551 | 3,500 | 1,551 |
| 2023-03-16 | 1,517 | 1,529 | 1,500 | 1,526 | 7,300 | 1,526 |
| 2023-03-15 | 1,594 | 1,634 | 1,560 | 1,568 | 8,300 | 1,568 |
| 2023-03-14 | 1,592 | 1,592 | 1,544 | 1,552 | 7,500 | 1,552 |
| 2023-03-13 | 1,592 | 1,619 | 1,567 | 1,619 | 9,200 | 1,619 |
| 2023-03-10 | 1,702 | 1,718 | 1,631 | 1,631 | 15,700 | 1,631 |
| 2023-03-09 | 1,665 | 1,727 | 1,660 | 1,727 | 10,600 | 1,727 |
| 2023-03-08 | 1,614 | 1,676 | 1,613 | 1,676 | 6,800 | 1,676 |
| 2023-03-07 | 1,612 | 1,665 | 1,603 | 1,631 | 7,300 | 1,631 |
| 2023-03-06 | 1,610 | 1,633 | 1,602 | 1,613 | 9,100 | 1,613 |
| 2023-03-03 | 1,538 | 1,618 | 1,538 | 1,618 | 9,400 | 1,618 |
| 2023-03-02 | 1,539 | 1,539 | 1,515 | 1,525 | 4,500 | 1,525 |
| 2023-03-01 | 1,547 | 1,547 | 1,521 | 1,526 | 4,400 | 1,526 |
| 2023-02-28 | 1,525 | 1,541 | 1,524 | 1,541 | 3,700 | 1,541 |
| 2023-02-27 | 1,482 | 1,525 | 1,478 | 1,525 | 3,500 | 1,525 |
| 2023-02-24 | 1,461 | 1,482 | 1,461 | 1,482 | 4,200 | 1,482 |
| 2023-02-22 | 1,521 | 1,526 | 1,466 | 1,466 | 8,500 | 1,466 |
| 2023-02-21 | 1,530 | 1,535 | 1,525 | 1,533 | 2,000 | 1,533 |
| 2023-02-20 | 1,520 | 1,530 | 1,520 | 1,530 | 1,700 | 1,530 |
| 2023-02-17 | 1,533 | 1,533 | 1,520 | 1,520 | 2,400 | 1,520 |
| 2023-02-16 | 1,536 | 1,542 | 1,512 | 1,542 | 6,400 | 1,542 |
| 2023-02-15 | 1,568 | 1,568 | 1,528 | 1,536 | 5,000 | 1,536 |
| 2023-02-14 | 1,583 | 1,583 | 1,557 | 1,579 | 3,900 | 1,579 |
| 2023-02-13 | 1,594 | 1,594 | 1,566 | 1,567 | 2,800 | 1,567 |
| 2023-02-10 | 1,580 | 1,594 | 1,571 | 1,572 | 4,200 | 1,572 |
| 2023-02-09 | 1,561 | 1,610 | 1,546 | 1,610 | 3,900 | 1,610 |
| 2023-02-08 | 1,555 | 1,573 | 1,543 | 1,561 | 3,800 | 1,561 |
| 2023-02-07 | 1,568 | 1,571 | 1,544 | 1,548 | 4,500 | 1,548 |
| 2023-02-06 | 1,578 | 1,578 | 1,573 | 1,573 | 2,400 | 1,573 |
| 2023-02-03 | 1,603 | 1,603 | 1,579 | 1,579 | 4,300 | 1,579 |
| 2023-02-02 | 1,624 | 1,624 | 1,603 | 1,603 | 1,000 | 1,603 |
| 2023-02-01 | 1,611 | 1,611 | 1,598 | 1,610 | 2,900 | 1,610 |
| 2023-01-31 | 1,615 | 1,615 | 1,585 | 1,593 | 3,900 | 1,593 |
| 2023-01-30 | 1,580 | 1,623 | 1,579 | 1,615 | 8,500 | 1,615 |
| 2023-01-27 | 1,589 | 1,609 | 1,569 | 1,589 | 5,300 | 1,589 |
| 2023-01-26 | 1,580 | 1,606 | 1,579 | 1,588 | 6,100 | 1,588 |
| 2023-01-25 | 1,564 | 1,600 | 1,545 | 1,587 | 7,900 | 1,587 |
| 2023-01-24 | 1,540 | 1,589 | 1,540 | 1,564 | 7,500 | 1,564 |
| 2023-01-23 | 1,562 | 1,562 | 1,523 | 1,540 | 7,700 | 1,540 |
| 2023-01-20 | 1,528 | 1,558 | 1,523 | 1,536 | 10,600 | 1,536 |
| 2023-01-19 | 1,524 | 1,539 | 1,510 | 1,521 | 6,000 | 1,521 |
| 2023-01-18 | 1,500 | 1,556 | 1,480 | 1,537 | 7,800 | 1,537 |
| 2023-01-17 | 1,491 | 1,514 | 1,480 | 1,492 | 10,000 | 1,492 |
| 2023-01-16 | 1,480 | 1,532 | 1,480 | 1,510 | 5,400 | 1,510 |
| 2023-01-13 | 1,513 | 1,530 | 1,491 | 1,499 | 8,200 | 1,499 |
| 2023-01-12 | 1,553 | 1,553 | 1,515 | 1,530 | 7,400 | 1,530 |
| 2023-01-11 | 1,515 | 1,560 | 1,515 | 1,553 | 8,100 | 1,553 |
| 2023-01-10 | 1,574 | 1,574 | 1,514 | 1,518 | 7,700 | 1,518 |
| 2023-01-06 | 1,480 | 1,569 | 1,480 | 1,559 | 14,200 | 1,559 |
| 2023-01-05 | 1,551 | 1,551 | 1,496 | 1,496 | 12,300 | 1,496 |
| 2023-01-04 | 1,663 | 1,663 | 1,553 | 1,553 | 14,100 | 1,553 |
分割・併合履歴 ： [2010-12-28]1株→2株
