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 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 989 | 989 | 989 | 989 | 1,000 | 494.50 |
| 2005-12-28 | 960 | 960 | 960 | 960 | 2,000 | 480 |
| 2005-12-27 | 999 | 999 | 960 | 962 | 6,000 | 481 |
| 2005-12-26 | 1,019 | 1,019 | 1,019 | 1,019 | 3,000 | 509.50 |
| 2005-12-22 | 973 | 990 | 973 | 980 | 8,000 | 490 |
| 2005-12-21 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 | 505 |
| 2005-12-20 | 1,050 | 1,050 | 1,010 | 1,010 | 6,000 | 505 |
| 2005-12-19 | 1,010 | 1,050 | 990 | 1,050 | 38,000 | 525 |
| 2005-12-16 | 960 | 960 | 950 | 950 | 11,000 | 475 |
| 2005-12-15 | 954 | 954 | 940 | 940 | 5,000 | 470 |
| 2005-12-14 | 955 | 960 | 950 | 950 | 8,000 | 475 |
| 2005-12-13 | 940 | 954 | 940 | 954 | 3,000 | 477 |
| 2005-12-12 | 945 | 960 | 945 | 960 | 11,000 | 480 |
| 2005-12-09 | 935 | 935 | 935 | 935 | 1,000 | 467.50 |
| 2005-12-08 | 935 | 935 | 932 | 935 | 7,000 | 467.50 |
| 2005-12-07 | 930 | 935 | 930 | 930 | 18,000 | 465 |
| 2005-12-06 | 925 | 930 | 920 | 920 | 5,000 | 460 |
| 2005-12-05 | 920 | 925 | 920 | 925 | 4,000 | 462.50 |
| 2005-12-02 | 920 | 920 | 920 | 920 | 6,000 | 460 |
| 2005-12-01 | 915 | 918 | 915 | 918 | 4,000 | 459 |
| 2005-11-30 | 915 | 920 | 915 | 915 | 4,000 | 457.50 |
| 2005-11-29 | 904 | 914 | 904 | 914 | 2,000 | 457 |
| 2005-11-28 | 920 | 920 | 901 | 901 | 6,000 | 450.50 |
| 2005-11-25 | 920 | 920 | 920 | 920 | 3,000 | 460 |
| 2005-11-24 | 909 | 910 | 905 | 910 | 7,000 | 455 |
| 2005-11-22 | 910 | 910 | 910 | 910 | 2,000 | 455 |
| 2005-11-21 | 900 | 900 | 891 | 900 | 11,000 | 450 |
| 2005-11-18 | 901 | 901 | 901 | 901 | 1,000 | 450.50 |
| 2005-11-17 | 905 | 905 | 900 | 900 | 8,000 | 450 |
| 2005-11-15 | 912 | 912 | 900 | 901 | 4,000 | 450.50 |
| 2005-11-14 | 912 | 912 | 912 | 912 | 1,000 | 456 |
| 2005-11-10 | 915 | 915 | 915 | 915 | 2,000 | 457.50 |
| 2005-11-09 | 916 | 916 | 915 | 915 | 2,000 | 457.50 |
| 2005-11-07 | 910 | 910 | 910 | 910 | 2,000 | 455 |
| 2005-11-04 | 902 | 902 | 902 | 902 | 1,000 | 451 |
| 2005-11-02 | 901 | 901 | 901 | 901 | 1,000 | 450.50 |
| 2005-10-31 | 920 | 920 | 920 | 920 | 2,000 | 460 |
| 2005-10-27 | 920 | 920 | 920 | 920 | 1,000 | 460 |
| 2005-10-26 | 918 | 918 | 918 | 918 | 1,000 | 459 |
| 2005-10-25 | 910 | 910 | 910 | 910 | 1,000 | 455 |
| 2005-10-17 | 930 | 930 | 930 | 930 | 1,000 | 465 |
| 2005-10-14 | 930 | 930 | 920 | 920 | 2,000 | 460 |
| 2005-10-12 | 910 | 910 | 910 | 910 | 2,000 | 455 |
| 2005-10-07 | 891 | 891 | 891 | 891 | 1,000 | 445.50 |
| 2005-10-04 | 915 | 915 | 910 | 910 | 3,000 | 455 |
| 2005-09-30 | 925 | 925 | 915 | 915 | 3,000 | 457.50 |
| 2005-09-29 | 945 | 945 | 915 | 915 | 2,000 | 457.50 |
| 2005-09-28 | 930 | 930 | 915 | 915 | 2,000 | 457.50 |
| 2005-09-27 | 935 | 935 | 930 | 930 | 2,000 | 465 |
| 2005-09-26 | 950 | 950 | 945 | 945 | 7,000 | 472.50 |
| 2005-09-21 | 913 | 920 | 911 | 920 | 6,000 | 460 |
| 2005-09-20 | 916 | 916 | 914 | 914 | 8,000 | 457 |
| 2005-09-16 | 910 | 920 | 910 | 915 | 10,000 | 457.50 |
| 2005-09-15 | 900 | 910 | 900 | 910 | 9,000 | 455 |
| 2005-09-14 | 885 | 890 | 885 | 890 | 6,000 | 445 |
| 2005-09-13 | 885 | 885 | 885 | 885 | 3,000 | 442.50 |
| 2005-09-12 | 885 | 885 | 885 | 885 | 4,000 | 442.50 |
| 2005-09-09 | 880 | 880 | 880 | 880 | 1,000 | 440 |
| 2005-09-08 | 880 | 880 | 880 | 880 | 2,000 | 440 |
| 2005-09-02 | 885 | 885 | 885 | 885 | 1,000 | 442.50 |
| 2005-09-01 | 891 | 891 | 891 | 891 | 1,000 | 445.50 |
| 2005-08-31 | 900 | 900 | 900 | 900 | 1,000 | 450 |
| 2005-08-26 | 880 | 880 | 880 | 880 | 5,000 | 440 |
| 2005-08-25 | 885 | 885 | 880 | 880 | 6,000 | 440 |
| 2005-08-24 | 891 | 891 | 885 | 885 | 3,000 | 442.50 |
| 2005-08-23 | 891 | 891 | 890 | 890 | 2,000 | 445 |
| 2005-08-19 | 889 | 889 | 880 | 880 | 5,000 | 440 |
| 2005-08-18 | 900 | 900 | 881 | 881 | 8,000 | 440.50 |
| 2005-08-17 | 900 | 900 | 900 | 900 | 4,000 | 450 |
| 2005-08-16 | 900 | 919 | 900 | 900 | 4,000 | 450 |
| 2005-08-15 | 901 | 901 | 900 | 900 | 9,000 | 450 |
| 2005-08-12 | 864 | 884 | 864 | 884 | 5,000 | 442 |
| 2005-08-11 | 870 | 870 | 860 | 860 | 2,000 | 430 |
| 2005-08-08 | 856 | 856 | 856 | 856 | 1,000 | 428 |
| 2005-08-03 | 860 | 860 | 860 | 860 | 2,000 | 430 |
| 2005-08-02 | 889 | 889 | 889 | 889 | 1,000 | 444.50 |
| 2005-07-29 | 879 | 880 | 879 | 880 | 2,000 | 440 |
| 2005-07-28 | 879 | 879 | 879 | 879 | 1,000 | 439.50 |
| 2005-07-27 | 878 | 878 | 878 | 878 | 1,000 | 439 |
| 2005-07-26 | 875 | 875 | 875 | 875 | 1,000 | 437.50 |
| 2005-07-22 | 873 | 873 | 873 | 873 | 2,000 | 436.50 |
| 2005-07-21 | 883 | 883 | 883 | 883 | 1,000 | 441.50 |
| 2005-07-20 | 883 | 883 | 883 | 883 | 1,000 | 441.50 |
| 2005-07-15 | 898 | 898 | 883 | 883 | 3,000 | 441.50 |
| 2005-07-14 | 885 | 899 | 885 | 899 | 3,000 | 449.50 |
| 2005-07-13 | 881 | 881 | 881 | 881 | 1,000 | 440.50 |
| 2005-07-12 | 877 | 897 | 877 | 897 | 3,000 | 448.50 |
| 2005-07-11 | 879 | 889 | 876 | 876 | 3,000 | 438 |
| 2005-07-07 | 900 | 900 | 900 | 900 | 1,000 | 450 |
| 2005-07-04 | 900 | 900 | 900 | 900 | 3,000 | 450 |
| 2005-06-30 | 900 | 900 | 900 | 900 | 1,000 | 450 |
| 2005-06-27 | 935 | 935 | 935 | 935 | 2,000 | 467.50 |
| 2005-06-24 | 898 | 898 | 898 | 898 | 1,000 | 449 |
| 2005-06-23 | 900 | 900 | 900 | 900 | 1,000 | 450 |
| 2005-06-20 | 890 | 890 | 890 | 890 | 3,000 | 445 |
| 2005-06-16 | 938 | 938 | 938 | 938 | 7,000 | 469 |
| 2005-06-15 | 899 | 899 | 889 | 889 | 3,000 | 444.50 |
| 2005-06-14 | 890 | 890 | 890 | 890 | 2,000 | 445 |
| 2005-06-13 | 872 | 872 | 872 | 872 | 1,000 | 436 |
| 2005-06-10 | 888 | 888 | 867 | 867 | 5,000 | 433.50 |
| 2005-06-08 | 886 | 886 | 885 | 885 | 3,000 | 442.50 |
| 2005-06-06 | 880 | 880 | 880 | 880 | 1,000 | 440 |
| 2005-05-31 | 870 | 871 | 870 | 871 | 2,000 | 435.50 |
| 2005-05-30 | 851 | 851 | 851 | 851 | 2,000 | 425.50 |
| 2005-05-27 | 900 | 900 | 900 | 900 | 1,000 | 450 |
| 2005-05-26 | 910 | 910 | 910 | 910 | 1,000 | 455 |
| 2005-05-23 | 910 | 910 | 910 | 910 | 1,000 | 455 |
| 2005-05-20 | 921 | 921 | 921 | 921 | 1,000 | 460.50 |
| 2005-05-19 | 930 | 930 | 850 | 860 | 4,000 | 430 |
| 2005-05-18 | 930 | 930 | 930 | 930 | 2,000 | 465 |
| 2005-05-17 | 950 | 950 | 950 | 950 | 1,000 | 475 |
| 2005-05-16 | 950 | 999 | 950 | 970 | 22,000 | 485 |
| 2005-05-13 | 957 | 965 | 937 | 950 | 19,000 | 475 |
| 2005-05-11 | 838 | 838 | 838 | 838 | 1,000 | 419 |
| 2005-05-10 | 838 | 838 | 838 | 838 | 3,000 | 419 |
| 2005-05-09 | 838 | 838 | 838 | 838 | 1,000 | 419 |
| 2005-05-06 | 832 | 832 | 832 | 832 | 2,000 | 416 |
| 2005-05-02 | 835 | 840 | 814 | 838 | 9,000 | 419 |
| 2005-04-28 | 821 | 838 | 821 | 838 | 4,000 | 419 |
| 2005-04-27 | 821 | 821 | 821 | 821 | 2,000 | 410.50 |
| 2005-04-26 | 831 | 831 | 821 | 821 | 5,000 | 410.50 |
| 2005-04-25 | 802 | 802 | 801 | 801 | 2,000 | 400.50 |
| 2005-04-22 | 810 | 810 | 808 | 808 | 2,000 | 404 |
| 2005-04-20 | 800 | 800 | 800 | 800 | 2,000 | 400 |
| 2005-04-19 | 801 | 801 | 800 | 800 | 3,000 | 400 |
| 2005-04-18 | 838 | 838 | 800 | 800 | 7,000 | 400 |
| 2005-04-15 | 825 | 825 | 800 | 801 | 13,000 | 400.50 |
| 2005-04-14 | 800 | 800 | 800 | 800 | 1,000 | 400 |
| 2005-04-13 | 800 | 804 | 800 | 804 | 3,000 | 402 |
| 2005-04-12 | 800 | 800 | 800 | 800 | 8,000 | 400 |
| 2005-04-11 | 800 | 800 | 800 | 800 | 4,000 | 400 |
| 2005-04-08 | 800 | 801 | 800 | 801 | 3,000 | 400.50 |
| 2005-04-07 | 805 | 805 | 802 | 802 | 6,000 | 401 |
| 2005-04-06 | 800 | 809 | 800 | 809 | 25,000 | 404.50 |
| 2005-04-05 | 790 | 800 | 790 | 800 | 9,000 | 400 |
| 2005-03-31 | 795 | 795 | 790 | 790 | 6,000 | 395 |
| 2005-03-30 | 790 | 790 | 789 | 789 | 3,000 | 394.50 |
| 2005-03-29 | 795 | 795 | 750 | 750 | 4,000 | 375 |
| 2005-03-28 | 796 | 799 | 796 | 799 | 2,000 | 399.50 |
| 2005-03-25 | 799 | 799 | 799 | 799 | 1,000 | 399.50 |
| 2005-03-24 | 790 | 795 | 790 | 795 | 2,000 | 397.50 |
| 2005-03-23 | 790 | 790 | 790 | 790 | 10,000 | 395 |
| 2005-03-22 | 790 | 790 | 790 | 790 | 4,000 | 395 |
| 2005-03-18 | 791 | 791 | 787 | 790 | 11,000 | 395 |
| 2005-03-17 | 800 | 800 | 770 | 790 | 10,000 | 395 |
| 2005-03-16 | 770 | 770 | 760 | 760 | 17,000 | 380 |
| 2005-03-15 | 730 | 740 | 699 | 740 | 27,000 | 370 |
| 2005-03-14 | 710 | 710 | 710 | 710 | 2,000 | 355 |
| 2005-03-11 | 704 | 704 | 704 | 704 | 1,000 | 352 |
| 2005-03-10 | 701 | 702 | 701 | 702 | 2,000 | 351 |
| 2005-03-09 | 701 | 701 | 701 | 701 | 2,000 | 350.50 |
| 2005-03-08 | 700 | 700 | 700 | 700 | 3,000 | 350 |
| 2005-03-07 | 700 | 700 | 700 | 700 | 1,000 | 350 |
| 2005-03-04 | 691 | 692 | 691 | 691 | 3,000 | 345.50 |
| 2005-03-03 | 690 | 704 | 690 | 704 | 2,000 | 352 |
| 2005-03-02 | 690 | 690 | 690 | 690 | 1,000 | 345 |
| 2005-03-01 | 695 | 710 | 695 | 710 | 17,000 | 355 |
| 2005-02-28 | 700 | 700 | 700 | 700 | 3,000 | 350 |
| 2005-02-25 | 680 | 680 | 680 | 680 | 2,000 | 340 |
| 2005-02-24 | 675 | 680 | 675 | 680 | 4,000 | 340 |
| 2005-02-23 | 677 | 677 | 677 | 677 | 1,000 | 338.50 |
| 2005-02-22 | 677 | 677 | 677 | 677 | 1,000 | 338.50 |
| 2005-02-21 | 682 | 682 | 675 | 675 | 3,000 | 337.50 |
| 2005-02-18 | 681 | 681 | 676 | 676 | 2,000 | 338 |
| 2005-02-17 | 677 | 677 | 677 | 677 | 1,000 | 338.50 |
| 2005-02-16 | 680 | 684 | 680 | 684 | 2,000 | 342 |
| 2005-02-15 | 676 | 685 | 676 | 685 | 5,000 | 342.50 |
| 2005-02-09 | 666 | 666 | 666 | 666 | 1,000 | 333 |
| 2005-02-07 | 670 | 670 | 670 | 670 | 2,000 | 335 |
| 2005-02-04 | 670 | 670 | 670 | 670 | 1,000 | 335 |
| 2005-02-03 | 680 | 680 | 680 | 680 | 1,000 | 340 |
| 2005-01-31 | 684 | 684 | 684 | 684 | 1,000 | 342 |
| 2005-01-27 | 665 | 665 | 665 | 665 | 1,000 | 332.50 |
| 2005-01-26 | 677 | 677 | 677 | 677 | 1,000 | 338.50 |
| 2005-01-25 | 681 | 681 | 671 | 671 | 2,000 | 335.50 |
| 2005-01-21 | 675 | 675 | 670 | 670 | 3,000 | 335 |
| 2005-01-20 | 672 | 672 | 672 | 672 | 1,000 | 336 |
| 2005-01-19 | 680 | 680 | 670 | 670 | 3,000 | 335 |
| 2005-01-17 | 677 | 677 | 667 | 677 | 7,000 | 338.50 |
| 2005-01-14 | 675 | 675 | 667 | 667 | 2,000 | 333.50 |
| 2005-01-11 | 666 | 666 | 666 | 666 | 1,000 | 333 |
| 2005-01-07 | 665 | 665 | 665 | 665 | 2,000 | 332.50 |
分割・併合履歴 ： [2010-12-28]1株→2株
