4955 アグロ カネショウ(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 580 | 580 | 580 | 580 | 1,000 | 290 |
| 2001-12-26 | 579 | 579 | 579 | 579 | 1,000 | 289.50 |
| 2001-12-25 | 580 | 580 | 580 | 580 | 1,000 | 290 |
| 2001-12-20 | 563 | 563 | 563 | 563 | 1,000 | 281.50 |
| 2001-12-18 | 630 | 630 | 580 | 580 | 5,000 | 290 |
| 2001-12-17 | 580 | 580 | 580 | 580 | 1,000 | 290 |
| 2001-12-14 | 585 | 585 | 585 | 585 | 1,000 | 292.50 |
| 2001-12-11 | 580 | 580 | 580 | 580 | 1,000 | 290 |
| 2001-12-10 | 580 | 580 | 580 | 580 | 1,000 | 290 |
| 2001-12-07 | 580 | 580 | 580 | 580 | 1,000 | 290 |
| 2001-12-06 | 590 | 590 | 590 | 590 | 1,000 | 295 |
| 2001-12-05 | 580 | 595 | 580 | 595 | 3,000 | 297.50 |
| 2001-11-30 | 585 | 585 | 585 | 585 | 1,000 | 292.50 |
| 2001-11-26 | 590 | 590 | 550 | 550 | 2,000 | 275 |
| 2001-11-22 | 570 | 570 | 540 | 540 | 6,000 | 270 |
| 2001-11-21 | 560 | 560 | 560 | 560 | 2,000 | 280 |
| 2001-11-20 | 558 | 558 | 550 | 550 | 3,000 | 275 |
| 2001-11-16 | 580 | 580 | 580 | 580 | 1,000 | 290 |
| 2001-11-09 | 590 | 590 | 590 | 590 | 1,000 | 295 |
| 2001-11-08 | 590 | 590 | 580 | 580 | 2,000 | 290 |
| 2001-11-07 | 600 | 600 | 600 | 600 | 2,000 | 300 |
| 2001-11-05 | 610 | 610 | 610 | 610 | 1,000 | 305 |
| 2001-11-01 | 610 | 610 | 610 | 610 | 1,000 | 305 |
| 2001-10-31 | 610 | 610 | 610 | 610 | 1,000 | 305 |
| 2001-10-30 | 600 | 600 | 600 | 600 | 1,000 | 300 |
| 2001-10-26 | 630 | 630 | 630 | 630 | 1,000 | 315 |
| 2001-10-25 | 620 | 620 | 620 | 620 | 2,000 | 310 |
| 2001-10-24 | 620 | 620 | 620 | 620 | 3,000 | 310 |
| 2001-10-18 | 619 | 620 | 619 | 620 | 3,000 | 310 |
| 2001-10-16 | 595 | 600 | 595 | 600 | 4,000 | 300 |
| 2001-10-15 | 575 | 575 | 575 | 575 | 1,000 | 287.50 |
| 2001-10-11 | 570 | 598 | 570 | 598 | 2,000 | 299 |
| 2001-10-04 | 570 | 570 | 570 | 570 | 1,000 | 285 |
| 2001-10-03 | 561 | 561 | 560 | 560 | 2,000 | 280 |
| 2001-10-02 | 599 | 599 | 599 | 599 | 1,000 | 299.50 |
| 2001-10-01 | 600 | 600 | 600 | 600 | 1,000 | 300 |
| 2001-09-28 | 598 | 598 | 598 | 598 | 1,000 | 299 |
| 2001-09-26 | 599 | 599 | 599 | 599 | 1,000 | 299.50 |
| 2001-09-20 | 599 | 599 | 599 | 599 | 1,000 | 299.50 |
| 2001-09-18 | 530 | 530 | 530 | 530 | 4,000 | 265 |
| 2001-09-17 | 530 | 530 | 530 | 530 | 5,000 | 265 |
| 2001-09-12 | 520 | 520 | 520 | 520 | 6,000 | 260 |
| 2001-09-11 | 570 | 570 | 570 | 570 | 3,000 | 285 |
| 2001-09-05 | 600 | 600 | 600 | 600 | 3,000 | 300 |
| 2001-09-04 | 610 | 610 | 610 | 610 | 1,000 | 305 |
| 2001-08-31 | 615 | 615 | 615 | 615 | 1,000 | 307.50 |
| 2001-08-30 | 615 | 615 | 580 | 580 | 10,000 | 290 |
| 2001-08-28 | 615 | 615 | 615 | 615 | 1,000 | 307.50 |
| 2001-08-27 | 620 | 620 | 615 | 615 | 6,000 | 307.50 |
| 2001-08-23 | 620 | 620 | 620 | 620 | 4,000 | 310 |
| 2001-08-22 | 620 | 620 | 620 | 620 | 2,000 | 310 |
| 2001-08-21 | 620 | 620 | 620 | 620 | 2,000 | 310 |
| 2001-08-20 | 620 | 620 | 620 | 620 | 2,000 | 310 |
| 2001-08-10 | 630 | 630 | 630 | 630 | 5,000 | 315 |
| 2001-08-08 | 630 | 630 | 630 | 630 | 1,000 | 315 |
| 2001-08-07 | 630 | 630 | 630 | 630 | 2,000 | 315 |
| 2001-08-06 | 625 | 625 | 625 | 625 | 1,000 | 312.50 |
| 2001-08-02 | 630 | 630 | 630 | 630 | 2,000 | 315 |
| 2001-08-01 | 630 | 630 | 630 | 630 | 1,000 | 315 |
| 2001-07-31 | 640 | 640 | 635 | 635 | 7,000 | 317.50 |
| 2001-07-30 | 640 | 640 | 640 | 640 | 2,000 | 320 |
| 2001-07-27 | 660 | 660 | 660 | 660 | 2,000 | 330 |
| 2001-07-26 | 656 | 660 | 656 | 660 | 5,000 | 330 |
| 2001-07-24 | 640 | 640 | 640 | 640 | 1,000 | 320 |
| 2001-07-18 | 640 | 640 | 640 | 640 | 1,000 | 320 |
| 2001-07-16 | 640 | 640 | 640 | 640 | 4,000 | 320 |
| 2001-07-13 | 640 | 640 | 640 | 640 | 1,000 | 320 |
| 2001-07-12 | 640 | 640 | 640 | 640 | 3,000 | 320 |
| 2001-07-11 | 640 | 640 | 640 | 640 | 8,000 | 320 |
| 2001-07-10 | 679 | 679 | 650 | 650 | 2,000 | 325 |
| 2001-07-09 | 658 | 658 | 658 | 658 | 1,000 | 329 |
| 2001-07-05 | 654 | 654 | 654 | 654 | 1,000 | 327 |
| 2001-07-03 | 651 | 651 | 651 | 651 | 1,000 | 325.50 |
| 2001-07-02 | 650 | 650 | 650 | 650 | 3,000 | 325 |
| 2001-06-29 | 679 | 679 | 679 | 679 | 1,000 | 339.50 |
| 2001-06-26 | 684 | 684 | 679 | 679 | 2,000 | 339.50 |
| 2001-06-22 | 676 | 676 | 676 | 676 | 1,000 | 338 |
| 2001-06-20 | 690 | 690 | 680 | 680 | 2,000 | 340 |
| 2001-06-19 | 690 | 690 | 685 | 685 | 2,000 | 342.50 |
| 2001-06-18 | 710 | 710 | 690 | 690 | 3,000 | 345 |
| 2001-06-13 | 680 | 680 | 680 | 680 | 1,000 | 340 |
| 2001-06-12 | 680 | 680 | 680 | 680 | 1,000 | 340 |
| 2001-06-11 | 680 | 680 | 680 | 680 | 3,000 | 340 |
| 2001-06-07 | 682 | 682 | 682 | 682 | 1,000 | 341 |
| 2001-06-06 | 680 | 680 | 680 | 680 | 1,000 | 340 |
| 2001-06-04 | 690 | 690 | 680 | 680 | 7,000 | 340 |
| 2001-06-01 | 675 | 676 | 675 | 676 | 4,000 | 338 |
| 2001-05-31 | 680 | 680 | 675 | 675 | 5,000 | 337.50 |
| 2001-05-29 | 680 | 680 | 680 | 680 | 1,000 | 340 |
| 2001-05-28 | 690 | 690 | 690 | 690 | 1,000 | 345 |
| 2001-05-25 | 675 | 675 | 675 | 675 | 1,000 | 337.50 |
| 2001-05-24 | 675 | 675 | 675 | 675 | 1,000 | 337.50 |
| 2001-05-23 | 675 | 675 | 675 | 675 | 1,000 | 337.50 |
| 2001-05-21 | 680 | 680 | 680 | 680 | 2,000 | 340 |
| 2001-05-18 | 680 | 680 | 675 | 675 | 4,000 | 337.50 |
| 2001-05-17 | 680 | 680 | 680 | 680 | 1,000 | 340 |
| 2001-05-15 | 640 | 695 | 640 | 695 | 8,000 | 347.50 |
| 2001-05-14 | 685 | 685 | 680 | 680 | 3,000 | 340 |
| 2001-05-11 | 690 | 690 | 690 | 690 | 1,000 | 345 |
| 2001-05-07 | 711 | 711 | 711 | 711 | 3,000 | 355.50 |
| 2001-05-02 | 690 | 700 | 690 | 700 | 2,000 | 350 |
| 2001-05-01 | 690 | 690 | 690 | 690 | 3,000 | 345 |
| 2001-04-27 | 690 | 690 | 690 | 690 | 1,000 | 345 |
| 2001-04-26 | 689 | 689 | 680 | 680 | 2,000 | 340 |
| 2001-04-25 | 688 | 688 | 688 | 688 | 1,000 | 344 |
| 2001-04-23 | 689 | 689 | 689 | 689 | 1,000 | 344.50 |
| 2001-04-20 | 690 | 690 | 690 | 690 | 1,000 | 345 |
| 2001-04-18 | 686 | 686 | 680 | 680 | 3,000 | 340 |
| 2001-04-17 | 686 | 686 | 686 | 686 | 2,000 | 343 |
| 2001-04-13 | 686 | 686 | 686 | 686 | 1,000 | 343 |
| 2001-04-11 | 689 | 689 | 689 | 689 | 2,000 | 344.50 |
| 2001-04-05 | 698 | 698 | 698 | 698 | 1,000 | 349 |
| 2001-04-03 | 680 | 680 | 680 | 680 | 1,000 | 340 |
| 2001-04-02 | 700 | 700 | 700 | 700 | 2,000 | 350 |
| 2001-03-30 | 678 | 678 | 678 | 678 | 1,000 | 339 |
| 2001-03-27 | 675 | 675 | 675 | 675 | 2,000 | 337.50 |
| 2001-03-26 | 675 | 675 | 675 | 675 | 1,000 | 337.50 |
| 2001-03-23 | 638 | 638 | 638 | 638 | 2,000 | 319 |
| 2001-03-22 | 635 | 635 | 635 | 635 | 1,000 | 317.50 |
| 2001-03-21 | 640 | 640 | 640 | 640 | 2,000 | 320 |
| 2001-03-19 | 640 | 640 | 640 | 640 | 1,000 | 320 |
| 2001-03-16 | 641 | 641 | 640 | 640 | 3,000 | 320 |
| 2001-03-15 | 637 | 642 | 637 | 641 | 5,000 | 320.50 |
| 2001-03-14 | 641 | 641 | 641 | 641 | 1,000 | 320.50 |
| 2001-03-13 | 640 | 641 | 640 | 641 | 4,000 | 320.50 |
| 2001-03-09 | 635 | 637 | 635 | 637 | 3,000 | 318.50 |
| 2001-03-06 | 679 | 679 | 635 | 635 | 3,000 | 317.50 |
| 2001-03-02 | 679 | 680 | 679 | 680 | 3,000 | 340 |
| 2001-03-01 | 680 | 680 | 680 | 680 | 1,000 | 340 |
| 2001-02-28 | 695 | 695 | 680 | 680 | 3,000 | 340 |
| 2001-02-26 | 687 | 690 | 687 | 690 | 7,000 | 345 |
| 2001-02-23 | 677 | 680 | 677 | 680 | 3,000 | 340 |
| 2001-02-22 | 670 | 670 | 670 | 670 | 2,000 | 335 |
| 2001-02-21 | 657 | 660 | 657 | 660 | 3,000 | 330 |
| 2001-02-20 | 650 | 650 | 650 | 650 | 1,000 | 325 |
| 2001-02-19 | 698 | 698 | 698 | 698 | 1,000 | 349 |
| 2001-02-16 | 648 | 650 | 648 | 650 | 3,000 | 325 |
| 2001-02-15 | 640 | 648 | 640 | 648 | 3,000 | 324 |
| 2001-02-14 | 630 | 648 | 630 | 648 | 7,000 | 324 |
| 2001-02-13 | 621 | 630 | 621 | 630 | 6,000 | 315 |
| 2001-02-09 | 623 | 645 | 620 | 620 | 13,000 | 310 |
| 2001-02-08 | 650 | 650 | 620 | 620 | 2,000 | 310 |
| 2001-02-07 | 650 | 650 | 650 | 650 | 1,000 | 325 |
| 2001-02-06 | 640 | 660 | 620 | 660 | 9,000 | 330 |
| 2001-02-05 | 651 | 651 | 650 | 650 | 3,000 | 325 |
| 2001-02-02 | 670 | 670 | 660 | 660 | 3,000 | 330 |
| 2001-02-01 | 705 | 710 | 680 | 680 | 12,000 | 340 |
| 2001-01-31 | 678 | 705 | 678 | 705 | 6,000 | 352.50 |
| 2001-01-29 | 678 | 678 | 678 | 678 | 1,000 | 339 |
| 2001-01-26 | 678 | 678 | 678 | 678 | 2,000 | 339 |
| 2001-01-25 | 678 | 678 | 678 | 678 | 2,000 | 339 |
| 2001-01-15 | 679 | 679 | 679 | 679 | 1,000 | 339.50 |
| 2001-01-12 | 689 | 689 | 689 | 689 | 1,000 | 344.50 |
分割・併合履歴 ： [2010-12-28]1株→2株
