4955 アグロ カネショウ(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 718 | 718 | 718 | 718 | 1,000 | 359 |
| 2000-12-28 | 650 | 650 | 650 | 650 | 1,000 | 325 |
| 2000-12-26 | 719 | 725 | 717 | 725 | 7,000 | 362.50 |
| 2000-12-25 | 720 | 760 | 710 | 720 | 8,000 | 360 |
| 2000-12-21 | 725 | 725 | 700 | 700 | 4,000 | 350 |
| 2000-12-20 | 729 | 729 | 729 | 729 | 1,000 | 364.50 |
| 2000-12-19 | 700 | 730 | 700 | 729 | 5,000 | 364.50 |
| 2000-12-18 | 730 | 730 | 730 | 730 | 2,000 | 365 |
| 2000-12-15 | 720 | 720 | 700 | 720 | 10,000 | 360 |
| 2000-12-14 | 720 | 720 | 720 | 720 | 2,000 | 360 |
| 2000-12-13 | 730 | 730 | 720 | 720 | 9,000 | 360 |
| 2000-12-12 | 730 | 730 | 730 | 730 | 1,000 | 365 |
| 2000-12-11 | 720 | 720 | 720 | 720 | 4,000 | 360 |
| 2000-12-08 | 720 | 720 | 720 | 720 | 1,000 | 360 |
| 2000-12-07 | 720 | 720 | 720 | 720 | 2,000 | 360 |
| 2000-12-06 | 725 | 725 | 720 | 720 | 2,000 | 360 |
| 2000-12-05 | 700 | 700 | 700 | 700 | 2,000 | 350 |
| 2000-12-04 | 677 | 677 | 677 | 677 | 1,000 | 338.50 |
| 2000-12-01 | 670 | 671 | 670 | 671 | 3,000 | 335.50 |
| 2000-11-30 | 671 | 671 | 671 | 671 | 1,000 | 335.50 |
| 2000-11-29 | 670 | 670 | 670 | 670 | 3,000 | 335 |
| 2000-11-27 | 660 | 670 | 660 | 670 | 2,000 | 335 |
| 2000-11-24 | 644 | 650 | 644 | 650 | 5,000 | 325 |
| 2000-11-22 | 640 | 645 | 635 | 645 | 14,000 | 322.50 |
| 2000-11-21 | 649 | 649 | 628 | 628 | 9,000 | 314 |
| 2000-11-20 | 705 | 705 | 695 | 695 | 5,000 | 347.50 |
| 2000-11-16 | 704 | 704 | 703 | 703 | 4,000 | 351.50 |
| 2000-11-14 | 701 | 701 | 701 | 701 | 1,000 | 350.50 |
| 2000-11-13 | 700 | 700 | 700 | 700 | 2,000 | 350 |
| 2000-11-10 | 723 | 730 | 723 | 730 | 2,000 | 365 |
| 2000-11-08 | 730 | 730 | 730 | 730 | 1,000 | 365 |
| 2000-11-07 | 723 | 723 | 723 | 723 | 1,000 | 361.50 |
| 2000-11-06 | 732 | 732 | 721 | 721 | 3,000 | 360.50 |
| 2000-11-02 | 730 | 730 | 721 | 721 | 2,000 | 360.50 |
| 2000-10-31 | 755 | 755 | 720 | 720 | 4,000 | 360 |
| 2000-10-27 | 740 | 740 | 735 | 735 | 3,000 | 367.50 |
| 2000-10-26 | 727 | 727 | 700 | 700 | 4,000 | 350 |
| 2000-10-25 | 740 | 740 | 725 | 725 | 2,000 | 362.50 |
| 2000-10-24 | 742 | 742 | 740 | 740 | 5,000 | 370 |
| 2000-10-23 | 750 | 750 | 741 | 741 | 2,000 | 370.50 |
| 2000-10-20 | 750 | 750 | 750 | 750 | 1,000 | 375 |
| 2000-10-19 | 750 | 750 | 740 | 740 | 3,000 | 370 |
| 2000-10-18 | 761 | 761 | 751 | 751 | 3,000 | 375.50 |
| 2000-10-17 | 777 | 778 | 777 | 778 | 3,000 | 389 |
| 2000-10-16 | 770 | 770 | 770 | 770 | 1,000 | 385 |
| 2000-10-13 | 800 | 800 | 800 | 800 | 4,000 | 400 |
| 2000-10-12 | 799 | 800 | 799 | 800 | 7,000 | 400 |
| 2000-10-11 | 800 | 800 | 800 | 800 | 1,000 | 400 |
| 2000-10-10 | 795 | 815 | 795 | 800 | 5,000 | 400 |
| 2000-10-06 | 800 | 800 | 800 | 800 | 1,000 | 400 |
| 2000-10-05 | 791 | 791 | 791 | 791 | 1,000 | 395.50 |
| 2000-10-02 | 820 | 820 | 820 | 820 | 1,000 | 410 |
| 2000-09-28 | 780 | 848 | 780 | 848 | 3,000 | 424 |
| 2000-09-27 | 780 | 780 | 780 | 780 | 2,000 | 390 |
| 2000-09-26 | 830 | 830 | 810 | 810 | 2,000 | 405 |
| 2000-09-25 | 760 | 775 | 760 | 775 | 5,000 | 387.50 |
| 2000-09-22 | 810 | 810 | 810 | 810 | 1,000 | 405 |
| 2000-09-21 | 847 | 847 | 845 | 845 | 2,000 | 422.50 |
| 2000-09-20 | 850 | 850 | 845 | 845 | 3,000 | 422.50 |
| 2000-09-19 | 850 | 850 | 820 | 820 | 6,000 | 410 |
| 2000-09-18 | 850 | 851 | 850 | 851 | 6,000 | 425.50 |
| 2000-09-14 | 865 | 865 | 839 | 850 | 14,000 | 425 |
| 2000-09-13 | 855 | 870 | 855 | 870 | 9,000 | 435 |
| 2000-09-12 | 900 | 900 | 851 | 855 | 27,000 | 427.50 |
| 2000-09-11 | 840 | 910 | 835 | 900 | 39,000 | 450 |
| 2000-09-08 | 780 | 810 | 780 | 810 | 9,000 | 405 |
| 2000-09-07 | 810 | 829 | 795 | 795 | 17,000 | 397.50 |
分割・併合履歴 ： [2010-12-28]1株→2株
