4955 アグロ カネショウ(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 421 | 421 | 421 | 421 | 3,000 | 210.50 |
| 2002-12-26 | 430 | 430 | 430 | 430 | 3,000 | 215 |
| 2002-12-25 | 410 | 410 | 410 | 410 | 1,000 | 205 |
| 2002-12-24 | 420 | 428 | 420 | 428 | 10,000 | 214 |
| 2002-12-20 | 416 | 420 | 416 | 420 | 7,000 | 210 |
| 2002-12-19 | 410 | 415 | 410 | 415 | 5,000 | 207.50 |
| 2002-12-18 | 408 | 408 | 400 | 400 | 3,000 | 200 |
| 2002-12-17 | 410 | 415 | 400 | 415 | 18,000 | 207.50 |
| 2002-12-16 | 395 | 395 | 395 | 395 | 3,000 | 197.50 |
| 2002-12-13 | 387 | 387 | 375 | 375 | 8,000 | 187.50 |
| 2002-12-10 | 380 | 385 | 380 | 385 | 9,000 | 192.50 |
| 2002-12-09 | 385 | 386 | 385 | 386 | 5,000 | 193 |
| 2002-12-05 | 387 | 387 | 385 | 385 | 2,000 | 192.50 |
| 2002-12-04 | 397 | 397 | 397 | 397 | 1,000 | 198.50 |
| 2002-12-03 | 388 | 398 | 387 | 398 | 3,000 | 199 |
| 2002-12-02 | 387 | 387 | 387 | 387 | 3,000 | 193.50 |
| 2002-11-29 | 400 | 400 | 400 | 400 | 3,000 | 200 |
| 2002-11-28 | 383 | 383 | 380 | 380 | 3,000 | 190 |
| 2002-11-27 | 383 | 383 | 383 | 383 | 2,000 | 191.50 |
| 2002-11-26 | 379 | 389 | 379 | 389 | 10,000 | 194.50 |
| 2002-11-25 | 375 | 375 | 375 | 375 | 5,000 | 187.50 |
| 2002-11-22 | 379 | 379 | 379 | 379 | 1,000 | 189.50 |
| 2002-11-21 | 370 | 371 | 370 | 371 | 2,000 | 185.50 |
| 2002-11-20 | 385 | 385 | 370 | 370 | 3,000 | 185 |
| 2002-11-18 | 410 | 410 | 410 | 410 | 2,000 | 205 |
| 2002-11-15 | 430 | 430 | 415 | 415 | 2,000 | 207.50 |
| 2002-11-12 | 440 | 440 | 440 | 440 | 1,000 | 220 |
| 2002-11-11 | 440 | 440 | 440 | 440 | 2,000 | 220 |
| 2002-11-08 | 449 | 449 | 449 | 449 | 2,000 | 224.50 |
| 2002-11-07 | 450 | 450 | 450 | 450 | 1,000 | 225 |
| 2002-10-31 | 450 | 450 | 450 | 450 | 2,000 | 225 |
| 2002-10-29 | 430 | 430 | 430 | 430 | 1,000 | 215 |
| 2002-10-28 | 459 | 459 | 459 | 459 | 3,000 | 229.50 |
| 2002-10-23 | 419 | 419 | 419 | 419 | 1,000 | 209.50 |
| 2002-10-22 | 432 | 432 | 432 | 432 | 1,000 | 216 |
| 2002-10-21 | 468 | 468 | 467 | 467 | 5,000 | 233.50 |
| 2002-10-18 | 467 | 467 | 467 | 467 | 1,000 | 233.50 |
| 2002-10-16 | 467 | 467 | 467 | 467 | 2,000 | 233.50 |
| 2002-10-15 | 465 | 467 | 465 | 467 | 3,000 | 233.50 |
| 2002-10-11 | 460 | 460 | 460 | 460 | 2,000 | 230 |
| 2002-10-10 | 465 | 465 | 460 | 460 | 4,000 | 230 |
| 2002-10-09 | 470 | 470 | 470 | 470 | 5,000 | 235 |
| 2002-10-04 | 470 | 470 | 470 | 470 | 2,000 | 235 |
| 2002-10-02 | 489 | 489 | 489 | 489 | 1,000 | 244.50 |
| 2002-10-01 | 489 | 489 | 489 | 489 | 10,000 | 244.50 |
| 2002-09-30 | 499 | 499 | 499 | 499 | 2,000 | 249.50 |
| 2002-09-26 | 499 | 499 | 499 | 499 | 2,000 | 249.50 |
| 2002-09-24 | 470 | 470 | 470 | 470 | 1,000 | 235 |
| 2002-09-19 | 482 | 482 | 482 | 482 | 1,000 | 241 |
| 2002-09-18 | 472 | 472 | 472 | 472 | 2,000 | 236 |
| 2002-09-12 | 470 | 470 | 470 | 470 | 1,000 | 235 |
| 2002-09-09 | 480 | 480 | 480 | 480 | 1,000 | 240 |
| 2002-09-05 | 482 | 482 | 482 | 482 | 1,000 | 241 |
| 2002-09-02 | 482 | 482 | 482 | 482 | 1,000 | 241 |
| 2002-08-30 | 497 | 497 | 497 | 497 | 2,000 | 248.50 |
| 2002-08-28 | 490 | 490 | 471 | 471 | 7,000 | 235.50 |
| 2002-08-26 | 525 | 525 | 490 | 490 | 4,000 | 245 |
| 2002-08-22 | 490 | 490 | 490 | 490 | 1,000 | 245 |
| 2002-08-21 | 490 | 490 | 490 | 490 | 3,000 | 245 |
| 2002-08-20 | 490 | 490 | 490 | 490 | 1,000 | 245 |
| 2002-08-16 | 500 | 500 | 500 | 500 | 1,000 | 250 |
| 2002-08-15 | 486 | 486 | 486 | 486 | 1,000 | 243 |
| 2002-08-13 | 485 | 485 | 485 | 485 | 1,000 | 242.50 |
| 2002-08-12 | 490 | 490 | 485 | 485 | 4,000 | 242.50 |
| 2002-08-08 | 492 | 492 | 492 | 492 | 1,000 | 246 |
| 2002-08-07 | 492 | 492 | 492 | 492 | 1,000 | 246 |
| 2002-08-02 | 500 | 500 | 500 | 500 | 1,000 | 250 |
| 2002-08-01 | 500 | 500 | 500 | 500 | 1,000 | 250 |
| 2002-07-31 | 510 | 510 | 510 | 510 | 2,000 | 255 |
| 2002-07-30 | 500 | 500 | 500 | 500 | 5,000 | 250 |
| 2002-07-26 | 505 | 505 | 500 | 500 | 3,000 | 250 |
| 2002-07-22 | 501 | 515 | 501 | 501 | 6,000 | 250.50 |
| 2002-07-18 | 517 | 517 | 517 | 517 | 1,000 | 258.50 |
| 2002-07-16 | 501 | 501 | 500 | 500 | 3,000 | 250 |
| 2002-07-15 | 510 | 510 | 510 | 510 | 2,000 | 255 |
| 2002-07-11 | 509 | 509 | 509 | 509 | 1,000 | 254.50 |
| 2002-07-08 | 519 | 519 | 519 | 519 | 1,000 | 259.50 |
| 2002-07-05 | 500 | 500 | 500 | 500 | 5,000 | 250 |
| 2002-07-04 | 506 | 506 | 506 | 506 | 1,000 | 253 |
| 2002-07-02 | 505 | 505 | 505 | 505 | 1,000 | 252.50 |
| 2002-06-28 | 535 | 535 | 535 | 535 | 2,000 | 267.50 |
| 2002-06-26 | 549 | 549 | 549 | 549 | 3,000 | 274.50 |
| 2002-06-20 | 519 | 519 | 519 | 519 | 2,000 | 259.50 |
| 2002-06-19 | 500 | 500 | 500 | 500 | 1,000 | 250 |
| 2002-06-18 | 541 | 541 | 510 | 510 | 8,000 | 255 |
| 2002-06-17 | 510 | 510 | 510 | 510 | 2,000 | 255 |
| 2002-06-12 | 515 | 515 | 515 | 515 | 2,000 | 257.50 |
| 2002-06-11 | 515 | 515 | 515 | 515 | 1,000 | 257.50 |
| 2002-05-31 | 549 | 549 | 512 | 512 | 2,000 | 256 |
| 2002-05-29 | 509 | 509 | 509 | 509 | 2,000 | 254.50 |
| 2002-05-27 | 550 | 550 | 550 | 550 | 3,000 | 275 |
| 2002-05-22 | 521 | 521 | 521 | 521 | 1,000 | 260.50 |
| 2002-05-17 | 556 | 556 | 556 | 556 | 1,000 | 278 |
| 2002-05-14 | 510 | 510 | 510 | 510 | 10,000 | 255 |
| 2002-05-09 | 500 | 500 | 500 | 500 | 1,000 | 250 |
| 2002-05-07 | 540 | 540 | 540 | 540 | 1,000 | 270 |
| 2002-05-01 | 540 | 540 | 540 | 540 | 3,000 | 270 |
| 2002-04-30 | 541 | 541 | 540 | 540 | 4,000 | 270 |
| 2002-04-26 | 540 | 540 | 540 | 540 | 1,000 | 270 |
| 2002-04-25 | 520 | 520 | 520 | 520 | 2,000 | 260 |
| 2002-04-24 | 520 | 520 | 520 | 520 | 2,000 | 260 |
| 2002-04-22 | 511 | 511 | 511 | 511 | 1,000 | 255.50 |
| 2002-04-19 | 510 | 510 | 510 | 510 | 2,000 | 255 |
| 2002-04-18 | 580 | 580 | 580 | 580 | 1,000 | 290 |
| 2002-04-16 | 490 | 490 | 490 | 490 | 1,000 | 245 |
| 2002-04-15 | 490 | 490 | 490 | 490 | 2,000 | 245 |
| 2002-04-03 | 530 | 530 | 530 | 530 | 2,000 | 265 |
| 2002-03-29 | 520 | 520 | 520 | 520 | 1,000 | 260 |
| 2002-03-22 | 500 | 500 | 500 | 500 | 1,000 | 250 |
| 2002-03-20 | 502 | 502 | 501 | 501 | 5,000 | 250.50 |
| 2002-03-19 | 520 | 520 | 520 | 520 | 1,000 | 260 |
| 2002-03-18 | 520 | 520 | 520 | 520 | 1,000 | 260 |
| 2002-03-15 | 500 | 500 | 500 | 500 | 1,000 | 250 |
| 2002-03-13 | 525 | 525 | 525 | 525 | 1,000 | 262.50 |
| 2002-03-12 | 525 | 525 | 525 | 525 | 1,000 | 262.50 |
| 2002-03-11 | 580 | 580 | 580 | 580 | 1,000 | 290 |
| 2002-03-04 | 500 | 500 | 500 | 500 | 7,000 | 250 |
| 2002-02-28 | 500 | 500 | 500 | 500 | 2,000 | 250 |
| 2002-02-26 | 500 | 500 | 500 | 500 | 1,000 | 250 |
| 2002-02-22 | 495 | 495 | 495 | 495 | 1,000 | 247.50 |
| 2002-02-21 | 490 | 490 | 490 | 490 | 1,000 | 245 |
| 2002-02-20 | 495 | 495 | 495 | 495 | 1,000 | 247.50 |
| 2002-02-18 | 500 | 500 | 500 | 500 | 2,000 | 250 |
| 2002-02-15 | 500 | 500 | 500 | 500 | 5,000 | 250 |
| 2002-02-14 | 500 | 500 | 500 | 500 | 2,000 | 250 |
| 2002-02-13 | 510 | 510 | 510 | 510 | 2,000 | 255 |
| 2002-02-07 | 512 | 512 | 510 | 510 | 2,000 | 255 |
| 2002-01-31 | 520 | 520 | 520 | 520 | 1,000 | 260 |
| 2002-01-28 | 514 | 514 | 514 | 514 | 2,000 | 257 |
| 2002-01-25 | 513 | 513 | 513 | 513 | 1,000 | 256.50 |
| 2002-01-22 | 560 | 560 | 560 | 560 | 2,000 | 280 |
| 2002-01-21 | 560 | 560 | 560 | 560 | 1,000 | 280 |
| 2002-01-16 | 530 | 530 | 530 | 530 | 1,000 | 265 |
| 2002-01-11 | 530 | 530 | 530 | 530 | 1,000 | 265 |
| 2002-01-09 | 520 | 520 | 520 | 520 | 1,000 | 260 |
| 2002-01-08 | 509 | 509 | 500 | 500 | 2,000 | 250 |
| 2002-01-07 | 512 | 520 | 512 | 520 | 3,000 | 260 |
| 2002-01-04 | 540 | 540 | 540 | 540 | 1,000 | 270 |
分割・併合履歴 ： [2010-12-28]1株→2株
