4955 アグロ カネショウ(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 680 | 680 | 680 | 680 | 2,000 | 340 |
| 2004-12-29 | 670 | 670 | 670 | 670 | 1,000 | 335 |
| 2004-12-27 | 680 | 680 | 680 | 680 | 3,000 | 340 |
| 2004-12-24 | 692 | 695 | 689 | 695 | 14,000 | 347.50 |
| 2004-12-22 | 685 | 685 | 685 | 685 | 1,000 | 342.50 |
| 2004-12-21 | 690 | 690 | 690 | 690 | 1,000 | 345 |
| 2004-12-16 | 700 | 700 | 700 | 700 | 5,000 | 350 |
| 2004-12-15 | 687 | 687 | 673 | 673 | 4,000 | 336.50 |
| 2004-12-14 | 668 | 668 | 667 | 667 | 2,000 | 333.50 |
| 2004-12-10 | 660 | 660 | 660 | 660 | 1,000 | 330 |
| 2004-12-09 | 670 | 670 | 660 | 660 | 2,000 | 330 |
| 2004-12-06 | 670 | 670 | 670 | 670 | 2,000 | 335 |
| 2004-12-03 | 670 | 670 | 670 | 670 | 1,000 | 335 |
| 2004-12-02 | 651 | 660 | 651 | 660 | 3,000 | 330 |
| 2004-12-01 | 660 | 661 | 660 | 661 | 2,000 | 330.50 |
| 2004-11-30 | 690 | 690 | 690 | 690 | 2,000 | 345 |
| 2004-11-29 | 660 | 660 | 660 | 660 | 1,000 | 330 |
| 2004-11-26 | 700 | 700 | 695 | 700 | 5,000 | 350 |
| 2004-11-25 | 675 | 675 | 675 | 675 | 2,000 | 337.50 |
| 2004-11-18 | 665 | 665 | 665 | 665 | 1,000 | 332.50 |
| 2004-11-16 | 669 | 669 | 669 | 669 | 1,000 | 334.50 |
| 2004-11-15 | 672 | 672 | 672 | 672 | 2,000 | 336 |
| 2004-11-11 | 651 | 651 | 651 | 651 | 1,000 | 325.50 |
| 2004-11-09 | 650 | 650 | 650 | 650 | 1,000 | 325 |
| 2004-11-05 | 660 | 660 | 650 | 650 | 5,000 | 325 |
| 2004-11-04 | 650 | 650 | 650 | 650 | 1,000 | 325 |
| 2004-11-02 | 645 | 645 | 645 | 645 | 1,000 | 322.50 |
| 2004-11-01 | 670 | 670 | 654 | 654 | 2,000 | 327 |
| 2004-10-29 | 695 | 695 | 640 | 640 | 2,000 | 320 |
| 2004-10-28 | 670 | 670 | 670 | 670 | 1,000 | 335 |
| 2004-10-27 | 670 | 670 | 670 | 670 | 1,000 | 335 |
| 2004-10-26 | 698 | 698 | 670 | 670 | 5,000 | 335 |
| 2004-10-25 | 680 | 680 | 667 | 667 | 3,000 | 333.50 |
| 2004-10-21 | 680 | 680 | 680 | 680 | 1,000 | 340 |
| 2004-10-20 | 680 | 680 | 680 | 680 | 3,000 | 340 |
| 2004-10-18 | 690 | 690 | 690 | 690 | 1,000 | 345 |
| 2004-10-15 | 690 | 690 | 690 | 690 | 1,000 | 345 |
| 2004-10-13 | 689 | 689 | 689 | 689 | 1,000 | 344.50 |
| 2004-10-08 | 689 | 689 | 689 | 689 | 1,000 | 344.50 |
| 2004-10-07 | 690 | 690 | 690 | 690 | 1,000 | 345 |
| 2004-10-04 | 699 | 699 | 680 | 680 | 4,000 | 340 |
| 2004-10-01 | 699 | 699 | 699 | 699 | 1,000 | 349.50 |
| 2004-09-30 | 699 | 699 | 699 | 699 | 1,000 | 349.50 |
| 2004-09-27 | 700 | 700 | 680 | 680 | 2,000 | 340 |
| 2004-09-24 | 700 | 700 | 700 | 700 | 1,000 | 350 |
| 2004-09-22 | 680 | 680 | 680 | 680 | 3,000 | 340 |
| 2004-09-21 | 680 | 680 | 680 | 680 | 2,000 | 340 |
| 2004-09-17 | 680 | 680 | 680 | 680 | 7,000 | 340 |
| 2004-09-16 | 680 | 680 | 680 | 680 | 5,000 | 340 |
| 2004-09-15 | 689 | 689 | 689 | 689 | 2,000 | 344.50 |
| 2004-09-14 | 681 | 681 | 681 | 681 | 1,000 | 340.50 |
| 2004-09-10 | 680 | 680 | 680 | 680 | 6,000 | 340 |
| 2004-09-09 | 680 | 690 | 680 | 690 | 6,000 | 345 |
| 2004-09-02 | 690 | 690 | 690 | 690 | 1,000 | 345 |
| 2004-08-31 | 690 | 690 | 690 | 690 | 2,000 | 345 |
| 2004-08-30 | 690 | 690 | 680 | 680 | 3,000 | 340 |
| 2004-08-27 | 690 | 690 | 690 | 690 | 2,000 | 345 |
| 2004-08-26 | 690 | 690 | 690 | 690 | 3,000 | 345 |
| 2004-08-25 | 680 | 680 | 680 | 680 | 4,000 | 340 |
| 2004-08-24 | 680 | 680 | 680 | 680 | 1,000 | 340 |
| 2004-08-23 | 680 | 680 | 680 | 680 | 1,000 | 340 |
| 2004-08-18 | 680 | 680 | 680 | 680 | 1,000 | 340 |
| 2004-08-16 | 699 | 699 | 699 | 699 | 2,000 | 349.50 |
| 2004-08-12 | 680 | 680 | 680 | 680 | 5,000 | 340 |
| 2004-08-11 | 685 | 685 | 685 | 685 | 1,000 | 342.50 |
| 2004-08-10 | 680 | 699 | 680 | 699 | 4,000 | 349.50 |
| 2004-08-09 | 680 | 680 | 680 | 680 | 1,000 | 340 |
| 2004-08-05 | 680 | 700 | 680 | 700 | 3,000 | 350 |
| 2004-08-04 | 680 | 680 | 680 | 680 | 6,000 | 340 |
| 2004-07-30 | 689 | 689 | 680 | 680 | 3,000 | 340 |
| 2004-07-29 | 680 | 680 | 680 | 680 | 2,000 | 340 |
| 2004-07-28 | 680 | 680 | 680 | 680 | 2,000 | 340 |
| 2004-07-27 | 680 | 680 | 680 | 680 | 5,000 | 340 |
| 2004-07-26 | 700 | 700 | 680 | 680 | 5,000 | 340 |
| 2004-07-23 | 695 | 699 | 680 | 680 | 3,000 | 340 |
| 2004-07-20 | 680 | 680 | 680 | 680 | 7,000 | 340 |
| 2004-07-16 | 680 | 680 | 680 | 680 | 2,000 | 340 |
| 2004-07-15 | 681 | 690 | 680 | 680 | 6,000 | 340 |
| 2004-07-14 | 670 | 670 | 660 | 660 | 4,000 | 330 |
| 2004-07-13 | 657 | 660 | 657 | 660 | 3,000 | 330 |
| 2004-07-09 | 653 | 653 | 653 | 653 | 2,000 | 326.50 |
| 2004-07-08 | 651 | 651 | 651 | 651 | 2,000 | 325.50 |
| 2004-07-07 | 650 | 655 | 650 | 655 | 4,000 | 327.50 |
| 2004-07-06 | 650 | 659 | 640 | 650 | 6,000 | 325 |
| 2004-07-05 | 648 | 649 | 648 | 649 | 2,000 | 324.50 |
| 2004-07-01 | 650 | 650 | 650 | 650 | 2,000 | 325 |
| 2004-06-30 | 650 | 650 | 650 | 650 | 4,000 | 325 |
| 2004-06-28 | 649 | 649 | 649 | 649 | 1,000 | 324.50 |
| 2004-06-25 | 650 | 650 | 650 | 650 | 1,000 | 325 |
| 2004-06-24 | 639 | 639 | 639 | 639 | 1,000 | 319.50 |
| 2004-06-23 | 616 | 616 | 616 | 616 | 1,000 | 308 |
| 2004-06-22 | 620 | 620 | 620 | 620 | 1,000 | 310 |
| 2004-06-21 | 640 | 640 | 640 | 640 | 1,000 | 320 |
| 2004-06-18 | 620 | 620 | 620 | 620 | 1,000 | 310 |
| 2004-06-16 | 639 | 639 | 639 | 639 | 1,000 | 319.50 |
| 2004-06-15 | 650 | 650 | 650 | 650 | 6,000 | 325 |
| 2004-06-11 | 630 | 630 | 630 | 630 | 1,000 | 315 |
| 2004-06-09 | 630 | 630 | 630 | 630 | 1,000 | 315 |
| 2004-06-08 | 630 | 630 | 630 | 630 | 1,000 | 315 |
| 2004-06-07 | 610 | 630 | 610 | 630 | 2,000 | 315 |
| 2004-06-04 | 610 | 610 | 610 | 610 | 2,000 | 305 |
| 2004-06-03 | 610 | 610 | 610 | 610 | 1,000 | 305 |
| 2004-06-01 | 630 | 630 | 630 | 630 | 1,000 | 315 |
| 2004-05-31 | 650 | 650 | 650 | 650 | 3,000 | 325 |
| 2004-05-26 | 650 | 650 | 640 | 640 | 3,000 | 320 |
| 2004-05-25 | 640 | 640 | 640 | 640 | 1,000 | 320 |
| 2004-05-20 | 610 | 610 | 610 | 610 | 1,000 | 305 |
| 2004-05-19 | 610 | 610 | 610 | 610 | 1,000 | 305 |
| 2004-05-18 | 601 | 601 | 601 | 601 | 1,000 | 300.50 |
| 2004-05-17 | 640 | 640 | 640 | 640 | 2,000 | 320 |
| 2004-05-14 | 611 | 611 | 611 | 611 | 1,000 | 305.50 |
| 2004-05-12 | 619 | 619 | 619 | 619 | 1,000 | 309.50 |
| 2004-05-10 | 640 | 640 | 640 | 640 | 1,000 | 320 |
| 2004-05-07 | 631 | 631 | 631 | 631 | 1,000 | 315.50 |
| 2004-05-06 | 650 | 670 | 650 | 670 | 3,000 | 335 |
| 2004-04-30 | 660 | 660 | 650 | 650 | 4,000 | 325 |
| 2004-04-28 | 660 | 660 | 660 | 660 | 1,000 | 330 |
| 2004-04-27 | 650 | 650 | 650 | 650 | 2,000 | 325 |
| 2004-04-26 | 642 | 650 | 642 | 650 | 2,000 | 325 |
| 2004-04-23 | 641 | 641 | 641 | 641 | 1,000 | 320.50 |
| 2004-04-22 | 650 | 650 | 645 | 650 | 12,000 | 325 |
| 2004-04-21 | 640 | 650 | 640 | 650 | 2,000 | 325 |
| 2004-04-20 | 639 | 639 | 639 | 639 | 2,000 | 319.50 |
| 2004-04-19 | 639 | 640 | 639 | 640 | 2,000 | 320 |
| 2004-04-16 | 649 | 649 | 649 | 649 | 2,000 | 324.50 |
| 2004-04-15 | 649 | 649 | 649 | 649 | 2,000 | 324.50 |
| 2004-04-14 | 645 | 645 | 645 | 645 | 1,000 | 322.50 |
| 2004-04-12 | 622 | 622 | 622 | 622 | 2,000 | 311 |
| 2004-04-09 | 640 | 640 | 640 | 640 | 1,000 | 320 |
| 2004-04-08 | 650 | 650 | 645 | 645 | 4,000 | 322.50 |
| 2004-04-07 | 649 | 650 | 649 | 650 | 3,000 | 325 |
| 2004-04-06 | 646 | 650 | 645 | 650 | 4,000 | 325 |
| 2004-04-05 | 645 | 645 | 645 | 645 | 1,000 | 322.50 |
| 2004-04-02 | 645 | 645 | 645 | 645 | 1,000 | 322.50 |
| 2004-04-01 | 650 | 650 | 640 | 650 | 8,000 | 325 |
| 2004-03-31 | 630 | 630 | 625 | 630 | 3,000 | 315 |
| 2004-03-30 | 630 | 630 | 620 | 620 | 6,000 | 310 |
| 2004-03-29 | 630 | 630 | 630 | 630 | 5,000 | 315 |
| 2004-03-26 | 629 | 629 | 629 | 629 | 2,000 | 314.50 |
| 2004-03-25 | 631 | 631 | 631 | 631 | 1,000 | 315.50 |
| 2004-03-24 | 630 | 630 | 630 | 630 | 4,000 | 315 |
| 2004-03-22 | 650 | 650 | 650 | 650 | 1,000 | 325 |
| 2004-03-19 | 655 | 655 | 655 | 655 | 3,000 | 327.50 |
| 2004-03-18 | 662 | 662 | 660 | 660 | 6,000 | 330 |
| 2004-03-17 | 665 | 669 | 660 | 662 | 7,000 | 331 |
| 2004-03-16 | 671 | 671 | 665 | 665 | 6,000 | 332.50 |
| 2004-03-15 | 672 | 672 | 671 | 671 | 5,000 | 335.50 |
| 2004-03-12 | 661 | 665 | 661 | 665 | 2,000 | 332.50 |
| 2004-03-11 | 669 | 669 | 660 | 661 | 4,000 | 330.50 |
| 2004-03-10 | 670 | 670 | 670 | 670 | 2,000 | 335 |
| 2004-03-09 | 672 | 672 | 670 | 670 | 3,000 | 335 |
| 2004-03-08 | 670 | 670 | 670 | 670 | 3,000 | 335 |
| 2004-03-05 | 653 | 700 | 653 | 670 | 18,000 | 335 |
| 2004-03-04 | 641 | 650 | 641 | 650 | 2,000 | 325 |
| 2004-03-03 | 601 | 620 | 601 | 620 | 4,000 | 310 |
| 2004-03-02 | 600 | 600 | 600 | 600 | 12,000 | 300 |
| 2004-03-01 | 600 | 600 | 600 | 600 | 2,000 | 300 |
| 2004-02-27 | 600 | 600 | 600 | 600 | 4,000 | 300 |
| 2004-02-26 | 597 | 600 | 575 | 575 | 5,000 | 287.50 |
| 2004-02-24 | 590 | 590 | 575 | 575 | 4,000 | 287.50 |
| 2004-02-20 | 560 | 560 | 550 | 550 | 5,000 | 275 |
| 2004-02-19 | 570 | 570 | 570 | 570 | 3,000 | 285 |
| 2004-02-18 | 560 | 560 | 560 | 560 | 1,000 | 280 |
| 2004-02-16 | 580 | 580 | 550 | 550 | 6,000 | 275 |
| 2004-02-13 | 570 | 570 | 570 | 570 | 1,000 | 285 |
| 2004-02-09 | 570 | 570 | 570 | 570 | 1,000 | 285 |
| 2004-02-05 | 566 | 566 | 566 | 566 | 2,000 | 283 |
| 2004-02-04 | 566 | 566 | 566 | 566 | 1,000 | 283 |
| 2004-02-03 | 562 | 565 | 562 | 565 | 2,000 | 282.50 |
| 2004-02-02 | 560 | 560 | 560 | 560 | 12,000 | 280 |
| 2004-01-30 | 547 | 560 | 547 | 560 | 46,000 | 280 |
| 2004-01-29 | 545 | 545 | 544 | 544 | 2,000 | 272 |
| 2004-01-28 | 540 | 540 | 539 | 539 | 8,000 | 269.50 |
| 2004-01-27 | 535 | 535 | 535 | 535 | 2,000 | 267.50 |
| 2004-01-26 | 530 | 530 | 530 | 530 | 3,000 | 265 |
| 2004-01-23 | 526 | 526 | 526 | 526 | 1,000 | 263 |
| 2004-01-22 | 525 | 525 | 525 | 525 | 1,000 | 262.50 |
| 2004-01-21 | 525 | 525 | 525 | 525 | 2,000 | 262.50 |
| 2004-01-20 | 534 | 534 | 525 | 525 | 4,000 | 262.50 |
| 2004-01-19 | 534 | 534 | 534 | 534 | 1,000 | 267 |
| 2004-01-16 | 514 | 514 | 514 | 514 | 2,000 | 257 |
| 2004-01-15 | 548 | 548 | 509 | 509 | 15,000 | 254.50 |
| 2004-01-14 | 530 | 530 | 530 | 530 | 1,000 | 265 |
分割・併合履歴 ： [2010-12-28]1株→2株
