4955 アグロ カネショウ(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-05-121,4551,4551,4061,4067,2001,406
2021-05-111,4811,4901,4591,46010,9001,460
2021-05-101,4651,4851,4651,4854,8001,485
2021-05-071,4551,4731,4551,4694,3001,469
2021-05-061,4881,4881,4551,45510,8001,455
2021-04-301,4311,4501,4311,4455,9001,445
2021-04-281,4301,4471,4101,41017,2001,410
2021-04-271,4801,4801,4401,4409,9001,440
2021-04-261,4681,5041,4621,46613,3001,466
2021-04-231,4831,4831,4601,4683,8001,468
2021-04-221,4551,4911,4551,4857,5001,485
2021-04-211,4801,4971,4531,4538,4001,453
2021-04-201,4851,5051,4811,4877,3001,487
2021-04-191,4761,5251,4761,5098,3001,509
2021-04-161,4761,4761,4581,46819,6001,468
2021-04-151,5361,5361,4761,47620,0001,476
2021-04-141,5311,5421,5111,52816,6001,528
2021-04-131,6001,6051,5211,53028,2001,530
2021-04-121,5821,6131,5821,6018,1001,601
2021-04-091,6021,6251,5781,58122,6001,581
2021-04-081,6551,6551,5991,59911,3001,599
2021-04-071,6411,6701,6331,6709,8001,670
2021-04-061,7011,7011,6561,6578,8001,657
2021-04-051,6491,6991,6411,69313,5001,693
2021-04-021,6371,6501,6221,6504,0001,650
2021-04-011,6591,6621,6271,6378,9001,637
2021-03-311,6691,6701,6301,63018,5001,630
2021-03-301,6871,6871,6351,66620,0001,666
2021-03-291,6191,7021,6151,70224,8001,702
2021-03-261,5941,6151,5941,6108,4001,610
2021-03-251,5791,6061,5791,59411,2001,594
2021-03-241,6351,6351,5681,58015,3001,580
2021-03-231,6731,6731,6381,6396,1001,639
2021-03-221,6671,6741,6531,6737,6001,673
2021-03-191,6701,6911,6561,69111,5001,691
2021-03-181,6811,6811,6551,67411,0001,674
2021-03-171,6231,6851,6231,68510,7001,685
2021-03-161,6571,6571,6091,6268,0001,626
2021-03-151,6441,6701,6441,65814,8001,658
2021-03-121,6641,6641,6301,64510,7001,645
2021-03-111,6421,6671,6221,64615,4001,646
2021-03-101,6271,6431,6081,6437,6001,643
2021-03-091,6281,6341,6031,62713,5001,627
2021-03-081,6191,6321,5981,61513,6001,615
2021-03-051,5701,5961,5471,59321,5001,593
2021-03-041,5951,5981,5361,56712,9001,567
2021-03-031,5731,5951,5431,5958,3001,595
2021-03-021,6041,6171,5701,57610,3001,576
2021-03-011,5751,6241,5751,62112,5001,621
2021-02-261,5641,5941,5591,56413,3001,564
2021-02-251,5531,5951,5531,5817,2001,581
2021-02-241,6371,6371,5281,55118,1001,551
2021-02-221,6541,6551,6231,62311,0001,623
2021-02-191,6091,6651,6061,66516,1001,665
2021-02-181,6001,6401,5921,62514,5001,625
2021-02-171,5901,6261,5901,60012,6001,600
2021-02-161,6311,6311,5871,60815,8001,608
2021-02-151,6051,6491,5931,63118,7001,631
2021-02-121,6001,6051,5691,59214,5001,592
2021-02-101,6241,6271,5951,6259,5001,625
2021-02-091,5481,5951,5301,59510,6001,595
2021-02-081,5131,5541,5131,54722,5001,547
2021-02-051,5551,5741,5471,5538,8001,553
2021-02-041,5281,5461,5281,5417,4001,541
2021-02-031,5361,5661,5361,54611,4001,546
2021-02-021,5391,5601,5301,5448,5001,544
2021-02-011,5711,5861,5331,55212,8001,552
2021-01-291,5951,6211,5621,56923,1001,569
2021-01-281,5671,5951,5431,59526,1001,595
2021-01-271,5731,5731,5541,5675,9001,567
2021-01-261,5751,5781,5411,57312,4001,573
2021-01-251,5851,6021,5781,5886,2001,588
2021-01-221,5921,6051,5731,58515,3001,585
2021-01-211,6001,6101,5871,60312,4001,603
2021-01-201,5811,6291,5561,58724,8001,587
2021-01-191,6211,6211,5791,58812,5001,588
2021-01-181,6391,6591,6161,61611,0001,616
2021-01-151,7211,7211,6571,65725,4001,657
2021-01-141,7451,7551,7131,73031,0001,730
2021-01-131,7521,7531,7351,7459,7001,745
2021-01-121,7261,7561,7251,75213,3001,752
2021-01-081,7491,7541,7161,75017,6001,750
2021-01-071,7331,7471,7161,72812,6001,728
2021-01-061,6701,7061,6701,70013,3001,700
2021-01-051,6281,6801,6121,67824,1001,678
2021-01-041,6781,6781,6021,60220,1001,602

分割・併合履歴 : [2010-12-28]1株→2株