4955 アグロ カネショウ(株) の時系列データ [2005年度]

日付始値高値安値終値出来高調整後終値
2005-12-309899899899891,000494.50
2005-12-289609609609602,000480
2005-12-279999999609626,000481
2005-12-261,0191,0191,0191,0193,000509.50
2005-12-229739909739808,000490
2005-12-211,0101,0101,0101,0103,000505
2005-12-201,0501,0501,0101,0106,000505
2005-12-191,0101,0509901,05038,000525
2005-12-1696096095095011,000475
2005-12-159549549409405,000470
2005-12-149559609509508,000475
2005-12-139409549409543,000477
2005-12-1294596094596011,000480
2005-12-099359359359351,000467.50
2005-12-089359359329357,000467.50
2005-12-0793093593093018,000465
2005-12-069259309209205,000460
2005-12-059209259209254,000462.50
2005-12-029209209209206,000460
2005-12-019159189159184,000459
2005-11-309159209159154,000457.50
2005-11-299049149049142,000457
2005-11-289209209019016,000450.50
2005-11-259209209209203,000460
2005-11-249099109059107,000455
2005-11-229109109109102,000455
2005-11-2190090089190011,000450
2005-11-189019019019011,000450.50
2005-11-179059059009008,000450
2005-11-159129129009014,000450.50
2005-11-149129129129121,000456
2005-11-109159159159152,000457.50
2005-11-099169169159152,000457.50
2005-11-079109109109102,000455
2005-11-049029029029021,000451
2005-11-029019019019011,000450.50
2005-10-319209209209202,000460
2005-10-279209209209201,000460
2005-10-269189189189181,000459
2005-10-259109109109101,000455
2005-10-179309309309301,000465
2005-10-149309309209202,000460
2005-10-129109109109102,000455
2005-10-078918918918911,000445.50
2005-10-049159159109103,000455
2005-09-309259259159153,000457.50
2005-09-299459459159152,000457.50
2005-09-289309309159152,000457.50
2005-09-279359359309302,000465
2005-09-269509509459457,000472.50
2005-09-219139209119206,000460
2005-09-209169169149148,000457
2005-09-1691092091091510,000457.50
2005-09-159009109009109,000455
2005-09-148858908858906,000445
2005-09-138858858858853,000442.50
2005-09-128858858858854,000442.50
2005-09-098808808808801,000440
2005-09-088808808808802,000440
2005-09-028858858858851,000442.50
2005-09-018918918918911,000445.50
2005-08-319009009009001,000450
2005-08-268808808808805,000440
2005-08-258858858808806,000440
2005-08-248918918858853,000442.50
2005-08-238918918908902,000445
2005-08-198898898808805,000440
2005-08-189009008818818,000440.50
2005-08-179009009009004,000450
2005-08-169009199009004,000450
2005-08-159019019009009,000450
2005-08-128648848648845,000442
2005-08-118708708608602,000430
2005-08-088568568568561,000428
2005-08-038608608608602,000430
2005-08-028898898898891,000444.50
2005-07-298798808798802,000440
2005-07-288798798798791,000439.50
2005-07-278788788788781,000439
2005-07-268758758758751,000437.50
2005-07-228738738738732,000436.50
2005-07-218838838838831,000441.50
2005-07-208838838838831,000441.50
2005-07-158988988838833,000441.50
2005-07-148858998858993,000449.50
2005-07-138818818818811,000440.50
2005-07-128778978778973,000448.50
2005-07-118798898768763,000438
2005-07-079009009009001,000450
2005-07-049009009009003,000450
2005-06-309009009009001,000450
2005-06-279359359359352,000467.50
2005-06-248988988988981,000449
2005-06-239009009009001,000450
2005-06-208908908908903,000445
2005-06-169389389389387,000469
2005-06-158998998898893,000444.50
2005-06-148908908908902,000445
2005-06-138728728728721,000436
2005-06-108888888678675,000433.50
2005-06-088868868858853,000442.50
2005-06-068808808808801,000440
2005-05-318708718708712,000435.50
2005-05-308518518518512,000425.50
2005-05-279009009009001,000450
2005-05-269109109109101,000455
2005-05-239109109109101,000455
2005-05-209219219219211,000460.50
2005-05-199309308508604,000430
2005-05-189309309309302,000465
2005-05-179509509509501,000475
2005-05-1695099995097022,000485
2005-05-1395796593795019,000475
2005-05-118388388388381,000419
2005-05-108388388388383,000419
2005-05-098388388388381,000419
2005-05-068328328328322,000416
2005-05-028358408148389,000419
2005-04-288218388218384,000419
2005-04-278218218218212,000410.50
2005-04-268318318218215,000410.50
2005-04-258028028018012,000400.50
2005-04-228108108088082,000404
2005-04-208008008008002,000400
2005-04-198018018008003,000400
2005-04-188388388008007,000400
2005-04-1582582580080113,000400.50
2005-04-148008008008001,000400
2005-04-138008048008043,000402
2005-04-128008008008008,000400
2005-04-118008008008004,000400
2005-04-088008018008013,000400.50
2005-04-078058058028026,000401
2005-04-0680080980080925,000404.50
2005-04-057908007908009,000400
2005-03-317957957907906,000395
2005-03-307907907897893,000394.50
2005-03-297957957507504,000375
2005-03-287967997967992,000399.50
2005-03-257997997997991,000399.50
2005-03-247907957907952,000397.50
2005-03-2379079079079010,000395
2005-03-227907907907904,000395
2005-03-1879179178779011,000395
2005-03-1780080077079010,000395
2005-03-1677077076076017,000380
2005-03-1573074069974027,000370
2005-03-147107107107102,000355
2005-03-117047047047041,000352
2005-03-107017027017022,000351
2005-03-097017017017012,000350.50
2005-03-087007007007003,000350
2005-03-077007007007001,000350
2005-03-046916926916913,000345.50
2005-03-036907046907042,000352
2005-03-026906906906901,000345
2005-03-0169571069571017,000355
2005-02-287007007007003,000350
2005-02-256806806806802,000340
2005-02-246756806756804,000340
2005-02-236776776776771,000338.50
2005-02-226776776776771,000338.50
2005-02-216826826756753,000337.50
2005-02-186816816766762,000338
2005-02-176776776776771,000338.50
2005-02-166806846806842,000342
2005-02-156766856766855,000342.50
2005-02-096666666666661,000333
2005-02-076706706706702,000335
2005-02-046706706706701,000335
2005-02-036806806806801,000340
2005-01-316846846846841,000342
2005-01-276656656656651,000332.50
2005-01-266776776776771,000338.50
2005-01-256816816716712,000335.50
2005-01-216756756706703,000335
2005-01-206726726726721,000336
2005-01-196806806706703,000335
2005-01-176776776676777,000338.50
2005-01-146756756676672,000333.50
2005-01-116666666666661,000333
2005-01-076656656656652,000332.50

分割・併合履歴 : [2010-12-28]1株→2株