4955 アグロ カネショウ(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 550 | 550 | 550 | 550 | 2,000 | 275 |
| 2003-12-29 | 520 | 520 | 520 | 520 | 3,000 | 260 |
| 2003-12-26 | 530 | 530 | 530 | 530 | 3,000 | 265 |
| 2003-12-25 | 509 | 520 | 505 | 505 | 6,000 | 252.50 |
| 2003-12-24 | 536 | 550 | 535 | 550 | 7,000 | 275 |
| 2003-12-22 | 520 | 540 | 520 | 535 | 7,000 | 267.50 |
| 2003-12-19 | 529 | 530 | 516 | 517 | 5,000 | 258.50 |
| 2003-12-18 | 543 | 543 | 516 | 516 | 10,000 | 258 |
| 2003-12-17 | 520 | 520 | 520 | 520 | 1,000 | 260 |
| 2003-12-16 | 530 | 530 | 530 | 530 | 2,000 | 265 |
| 2003-12-15 | 540 | 540 | 520 | 520 | 6,000 | 260 |
| 2003-12-11 | 510 | 510 | 510 | 510 | 3,000 | 255 |
| 2003-12-10 | 502 | 502 | 502 | 502 | 1,000 | 251 |
| 2003-12-09 | 505 | 505 | 502 | 502 | 2,000 | 251 |
| 2003-12-08 | 510 | 510 | 500 | 500 | 6,000 | 250 |
| 2003-12-05 | 510 | 510 | 510 | 510 | 3,000 | 255 |
| 2003-12-03 | 510 | 510 | 510 | 510 | 2,000 | 255 |
| 2003-12-02 | 510 | 510 | 510 | 510 | 2,000 | 255 |
| 2003-12-01 | 510 | 510 | 510 | 510 | 1,000 | 255 |
| 2003-11-28 | 529 | 529 | 510 | 510 | 3,000 | 255 |
| 2003-11-27 | 510 | 510 | 510 | 510 | 1,000 | 255 |
| 2003-11-26 | 510 | 510 | 510 | 510 | 1,000 | 255 |
| 2003-11-25 | 500 | 510 | 500 | 510 | 2,000 | 255 |
| 2003-11-21 | 500 | 500 | 500 | 500 | 1,000 | 250 |
| 2003-11-20 | 500 | 500 | 500 | 500 | 4,000 | 250 |
| 2003-11-19 | 500 | 500 | 500 | 500 | 4,000 | 250 |
| 2003-11-18 | 519 | 519 | 519 | 519 | 1,000 | 259.50 |
| 2003-11-17 | 519 | 519 | 500 | 500 | 5,000 | 250 |
| 2003-11-14 | 500 | 500 | 500 | 500 | 12,000 | 250 |
| 2003-11-13 | 500 | 500 | 500 | 500 | 2,000 | 250 |
| 2003-11-12 | 500 | 501 | 500 | 501 | 2,000 | 250.50 |
| 2003-11-11 | 503 | 503 | 500 | 500 | 5,000 | 250 |
| 2003-11-07 | 503 | 503 | 503 | 503 | 1,000 | 251.50 |
| 2003-11-06 | 502 | 519 | 502 | 519 | 4,000 | 259.50 |
| 2003-11-05 | 521 | 521 | 521 | 521 | 3,000 | 260.50 |
| 2003-11-04 | 510 | 521 | 510 | 520 | 5,000 | 260 |
| 2003-10-31 | 515 | 515 | 500 | 500 | 5,000 | 250 |
| 2003-10-30 | 505 | 505 | 505 | 505 | 2,000 | 252.50 |
| 2003-10-29 | 505 | 505 | 505 | 505 | 1,000 | 252.50 |
| 2003-10-27 | 520 | 520 | 501 | 501 | 4,000 | 250.50 |
| 2003-10-24 | 500 | 501 | 500 | 501 | 20,000 | 250.50 |
| 2003-10-23 | 501 | 501 | 501 | 501 | 1,000 | 250.50 |
| 2003-10-22 | 500 | 500 | 500 | 500 | 1,000 | 250 |
| 2003-10-21 | 501 | 501 | 500 | 500 | 3,000 | 250 |
| 2003-10-20 | 500 | 520 | 500 | 520 | 4,000 | 260 |
| 2003-10-17 | 500 | 500 | 500 | 500 | 4,000 | 250 |
| 2003-10-16 | 495 | 495 | 495 | 495 | 1,000 | 247.50 |
| 2003-10-15 | 500 | 500 | 490 | 490 | 7,000 | 245 |
| 2003-10-14 | 490 | 490 | 490 | 490 | 1,000 | 245 |
| 2003-10-10 | 480 | 480 | 480 | 480 | 3,000 | 240 |
| 2003-10-09 | 470 | 480 | 470 | 480 | 8,000 | 240 |
| 2003-10-08 | 480 | 480 | 475 | 475 | 2,000 | 237.50 |
| 2003-10-07 | 475 | 480 | 475 | 480 | 5,000 | 240 |
| 2003-10-06 | 480 | 480 | 475 | 475 | 3,000 | 237.50 |
| 2003-10-03 | 470 | 480 | 470 | 480 | 8,000 | 240 |
| 2003-10-02 | 470 | 470 | 460 | 460 | 4,000 | 230 |
| 2003-10-01 | 485 | 485 | 485 | 485 | 2,000 | 242.50 |
| 2003-09-30 | 485 | 485 | 485 | 485 | 3,000 | 242.50 |
| 2003-09-29 | 480 | 480 | 480 | 480 | 3,000 | 240 |
| 2003-09-26 | 477 | 480 | 477 | 480 | 3,000 | 240 |
| 2003-09-25 | 462 | 462 | 462 | 462 | 1,000 | 231 |
| 2003-09-24 | 465 | 465 | 460 | 461 | 5,000 | 230.50 |
| 2003-09-22 | 465 | 465 | 465 | 465 | 2,000 | 232.50 |
| 2003-09-19 | 470 | 470 | 465 | 465 | 4,000 | 232.50 |
| 2003-09-18 | 462 | 462 | 461 | 461 | 2,000 | 230.50 |
| 2003-09-17 | 465 | 465 | 460 | 460 | 5,000 | 230 |
| 2003-09-16 | 480 | 480 | 460 | 460 | 5,000 | 230 |
| 2003-09-12 | 455 | 455 | 455 | 455 | 1,000 | 227.50 |
| 2003-09-11 | 452 | 452 | 452 | 452 | 1,000 | 226 |
| 2003-09-05 | 480 | 480 | 471 | 471 | 3,000 | 235.50 |
| 2003-09-04 | 480 | 480 | 480 | 480 | 5,000 | 240 |
| 2003-09-03 | 481 | 481 | 480 | 480 | 6,000 | 240 |
| 2003-09-02 | 461 | 480 | 461 | 480 | 6,000 | 240 |
| 2003-09-01 | 460 | 460 | 460 | 460 | 2,000 | 230 |
| 2003-08-29 | 457 | 457 | 457 | 457 | 2,000 | 228.50 |
| 2003-08-28 | 455 | 455 | 455 | 455 | 1,000 | 227.50 |
| 2003-08-27 | 456 | 460 | 456 | 460 | 3,000 | 230 |
| 2003-08-26 | 461 | 461 | 460 | 460 | 4,000 | 230 |
| 2003-08-25 | 461 | 461 | 461 | 461 | 1,000 | 230.50 |
| 2003-08-21 | 460 | 460 | 460 | 460 | 1,000 | 230 |
| 2003-08-20 | 460 | 460 | 460 | 460 | 2,000 | 230 |
| 2003-08-18 | 478 | 478 | 453 | 453 | 2,000 | 226.50 |
| 2003-08-15 | 478 | 478 | 478 | 478 | 1,000 | 239 |
| 2003-08-14 | 475 | 476 | 475 | 476 | 2,000 | 238 |
| 2003-08-06 | 485 | 485 | 485 | 485 | 1,000 | 242.50 |
| 2003-08-04 | 494 | 494 | 494 | 494 | 1,000 | 247 |
| 2003-08-01 | 494 | 494 | 494 | 494 | 1,000 | 247 |
| 2003-07-31 | 498 | 498 | 498 | 498 | 2,000 | 249 |
| 2003-07-29 | 440 | 441 | 440 | 441 | 5,000 | 220.50 |
| 2003-07-28 | 461 | 476 | 461 | 476 | 3,000 | 238 |
| 2003-07-24 | 444 | 455 | 444 | 455 | 2,000 | 227.50 |
| 2003-07-23 | 450 | 450 | 450 | 450 | 2,000 | 225 |
| 2003-07-22 | 450 | 450 | 450 | 450 | 1,000 | 225 |
| 2003-07-18 | 459 | 459 | 450 | 450 | 2,000 | 225 |
| 2003-07-17 | 460 | 460 | 460 | 460 | 1,000 | 230 |
| 2003-07-15 | 460 | 460 | 460 | 460 | 1,000 | 230 |
| 2003-07-11 | 450 | 460 | 450 | 460 | 6,000 | 230 |
| 2003-07-10 | 449 | 450 | 449 | 450 | 3,000 | 225 |
| 2003-07-09 | 449 | 449 | 449 | 449 | 1,000 | 224.50 |
| 2003-07-08 | 425 | 425 | 425 | 425 | 3,000 | 212.50 |
| 2003-07-07 | 425 | 449 | 425 | 449 | 5,000 | 224.50 |
| 2003-07-04 | 425 | 425 | 425 | 425 | 1,000 | 212.50 |
| 2003-07-03 | 435 | 435 | 435 | 435 | 1,000 | 217.50 |
| 2003-07-02 | 440 | 440 | 440 | 440 | 2,000 | 220 |
| 2003-06-30 | 445 | 450 | 440 | 450 | 13,000 | 225 |
| 2003-06-27 | 412 | 412 | 412 | 412 | 2,000 | 206 |
| 2003-06-26 | 445 | 445 | 445 | 445 | 3,000 | 222.50 |
| 2003-06-23 | 420 | 420 | 420 | 420 | 3,000 | 210 |
| 2003-06-20 | 420 | 420 | 416 | 416 | 4,000 | 208 |
| 2003-06-19 | 424 | 424 | 420 | 420 | 4,000 | 210 |
| 2003-06-18 | 429 | 429 | 425 | 425 | 3,000 | 212.50 |
| 2003-06-17 | 445 | 445 | 405 | 405 | 10,000 | 202.50 |
| 2003-06-16 | 401 | 401 | 400 | 400 | 5,000 | 200 |
| 2003-06-13 | 400 | 400 | 400 | 400 | 1,000 | 200 |
| 2003-06-11 | 390 | 400 | 390 | 400 | 5,000 | 200 |
| 2003-06-10 | 391 | 391 | 391 | 391 | 1,000 | 195.50 |
| 2003-06-06 | 395 | 395 | 390 | 390 | 10,000 | 195 |
| 2003-06-03 | 395 | 395 | 395 | 395 | 2,000 | 197.50 |
| 2003-06-02 | 395 | 395 | 395 | 395 | 5,000 | 197.50 |
| 2003-05-30 | 395 | 395 | 395 | 395 | 2,000 | 197.50 |
| 2003-05-29 | 385 | 390 | 385 | 390 | 2,000 | 195 |
| 2003-05-28 | 390 | 390 | 390 | 390 | 2,000 | 195 |
| 2003-05-27 | 390 | 395 | 390 | 390 | 8,000 | 195 |
| 2003-05-26 | 390 | 390 | 390 | 390 | 2,000 | 195 |
| 2003-05-23 | 385 | 388 | 380 | 380 | 4,000 | 190 |
| 2003-05-22 | 388 | 388 | 388 | 388 | 1,000 | 194 |
| 2003-05-20 | 389 | 389 | 389 | 389 | 1,000 | 194.50 |
| 2003-05-16 | 395 | 395 | 395 | 395 | 1,000 | 197.50 |
| 2003-05-07 | 389 | 389 | 389 | 389 | 1,000 | 194.50 |
| 2003-05-01 | 400 | 400 | 390 | 390 | 5,000 | 195 |
| 2003-04-30 | 400 | 400 | 395 | 395 | 4,000 | 197.50 |
| 2003-04-28 | 400 | 400 | 400 | 400 | 4,000 | 200 |
| 2003-04-22 | 380 | 390 | 380 | 390 | 2,000 | 195 |
| 2003-04-21 | 380 | 390 | 380 | 390 | 5,000 | 195 |
| 2003-04-18 | 380 | 380 | 380 | 380 | 2,000 | 190 |
| 2003-04-16 | 380 | 380 | 380 | 380 | 3,000 | 190 |
| 2003-04-14 | 380 | 380 | 380 | 380 | 1,000 | 190 |
| 2003-04-10 | 381 | 381 | 381 | 381 | 2,000 | 190.50 |
| 2003-04-01 | 393 | 393 | 393 | 393 | 1,000 | 196.50 |
| 2003-03-31 | 398 | 398 | 398 | 398 | 6,000 | 199 |
| 2003-03-27 | 362 | 362 | 361 | 361 | 2,000 | 180.50 |
| 2003-03-26 | 394 | 394 | 354 | 354 | 9,000 | 177 |
| 2003-03-24 | 368 | 368 | 368 | 368 | 1,000 | 184 |
| 2003-03-18 | 390 | 390 | 390 | 390 | 1,000 | 195 |
| 2003-03-17 | 390 | 390 | 390 | 390 | 1,000 | 195 |
| 2003-03-14 | 394 | 394 | 394 | 394 | 1,000 | 197 |
| 2003-03-13 | 380 | 380 | 380 | 380 | 11,000 | 190 |
| 2003-03-12 | 351 | 351 | 351 | 351 | 1,000 | 175.50 |
| 2003-03-11 | 350 | 350 | 350 | 350 | 6,000 | 175 |
| 2003-03-10 | 380 | 380 | 380 | 380 | 2,000 | 190 |
| 2003-03-07 | 380 | 380 | 380 | 380 | 1,000 | 190 |
| 2003-03-06 | 390 | 390 | 390 | 390 | 1,000 | 195 |
| 2003-02-28 | 395 | 395 | 390 | 390 | 4,000 | 195 |
| 2003-02-27 | 394 | 394 | 394 | 394 | 1,000 | 197 |
| 2003-02-26 | 394 | 394 | 394 | 394 | 3,000 | 197 |
| 2003-02-21 | 392 | 392 | 392 | 392 | 2,000 | 196 |
| 2003-02-20 | 395 | 395 | 395 | 395 | 1,000 | 197.50 |
| 2003-02-19 | 391 | 391 | 391 | 391 | 1,000 | 195.50 |
| 2003-02-18 | 400 | 400 | 400 | 400 | 3,000 | 200 |
| 2003-02-17 | 400 | 400 | 400 | 400 | 1,000 | 200 |
| 2003-02-14 | 397 | 397 | 397 | 397 | 1,000 | 198.50 |
| 2003-02-13 | 391 | 401 | 391 | 401 | 2,000 | 200.50 |
| 2003-02-07 | 385 | 385 | 385 | 385 | 1,000 | 192.50 |
| 2003-02-06 | 399 | 399 | 384 | 384 | 2,000 | 192 |
| 2003-02-05 | 400 | 400 | 400 | 400 | 1,000 | 200 |
| 2003-01-31 | 400 | 400 | 400 | 400 | 2,000 | 200 |
| 2003-01-29 | 390 | 390 | 390 | 390 | 1,000 | 195 |
| 2003-01-28 | 386 | 386 | 386 | 386 | 1,000 | 193 |
| 2003-01-27 | 385 | 385 | 385 | 385 | 4,000 | 192.50 |
| 2003-01-24 | 386 | 386 | 386 | 386 | 1,000 | 193 |
| 2003-01-23 | 385 | 385 | 385 | 385 | 2,000 | 192.50 |
| 2003-01-22 | 385 | 390 | 385 | 390 | 2,000 | 195 |
| 2003-01-21 | 405 | 405 | 382 | 382 | 2,000 | 191 |
| 2003-01-20 | 405 | 405 | 405 | 405 | 1,000 | 202.50 |
| 2003-01-17 | 405 | 405 | 405 | 405 | 1,000 | 202.50 |
| 2003-01-16 | 390 | 390 | 390 | 390 | 2,000 | 195 |
| 2003-01-14 | 400 | 400 | 390 | 390 | 4,000 | 195 |
| 2003-01-08 | 414 | 414 | 414 | 414 | 2,000 | 207 |
分割・併合履歴 ： [2010-12-28]1株→2株
