4955 アグロ カネショウ(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 1,000 | 1,000 | 1,000 | 1,000 | 900 | 500 |
| 2006-12-28 | 947 | 947 | 947 | 947 | 200 | 473.50 |
| 2006-12-27 | 951 | 951 | 950 | 950 | 700 | 475 |
| 2006-12-26 | 1,060 | 1,060 | 950 | 950 | 3,200 | 475 |
| 2006-12-25 | 1,020 | 1,020 | 1,020 | 1,020 | 100 | 510 |
| 2006-12-20 | 1,050 | 1,050 | 1,050 | 1,050 | 400 | 525 |
| 2006-12-19 | 1,050 | 1,050 | 1,050 | 1,050 | 200 | 525 |
| 2006-12-18 | 1,080 | 1,080 | 1,050 | 1,050 | 4,100 | 525 |
| 2006-12-15 | 1,020 | 1,020 | 1,000 | 1,000 | 2,400 | 500 |
| 2006-12-14 | 980 | 1,000 | 980 | 1,000 | 2,200 | 500 |
| 2006-12-12 | 962 | 980 | 962 | 980 | 600 | 490 |
| 2006-12-08 | 958 | 958 | 958 | 958 | 200 | 479 |
| 2006-12-05 | 955 | 955 | 955 | 955 | 600 | 477.50 |
| 2006-12-04 | 951 | 951 | 950 | 950 | 700 | 475 |
| 2006-12-01 | 950 | 950 | 950 | 950 | 100 | 475 |
| 2006-11-30 | 999 | 999 | 950 | 950 | 1,100 | 475 |
| 2006-11-27 | 1,000 | 1,000 | 909 | 909 | 3,000 | 454.50 |
| 2006-11-22 | 953 | 953 | 953 | 953 | 200 | 476.50 |
| 2006-11-21 | 953 | 953 | 953 | 953 | 400 | 476.50 |
| 2006-11-15 | 990 | 990 | 990 | 990 | 1,200 | 495 |
| 2006-11-14 | 980 | 980 | 980 | 980 | 100 | 490 |
| 2006-11-10 | 980 | 980 | 980 | 980 | 100 | 490 |
| 2006-11-09 | 980 | 980 | 980 | 980 | 100 | 490 |
| 2006-11-07 | 1,000 | 1,000 | 990 | 990 | 1,100 | 495 |
| 2006-10-31 | 1,050 | 1,050 | 1,000 | 1,000 | 2,100 | 500 |
| 2006-10-27 | 1,000 | 1,000 | 1,000 | 1,000 | 500 | 500 |
| 2006-10-26 | 1,020 | 1,020 | 1,000 | 1,000 | 1,600 | 500 |
| 2006-10-25 | 1,002 | 1,002 | 1,000 | 1,000 | 1,000 | 500 |
| 2006-10-24 | 1,001 | 1,001 | 1,000 | 1,000 | 3,000 | 500 |
| 2006-10-20 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 2006-10-18 | 1,010 | 1,010 | 980 | 1,000 | 2,600 | 500 |
| 2006-10-17 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 500 |
| 2006-10-16 | 1,010 | 1,010 | 1,010 | 1,010 | 1,300 | 505 |
| 2006-10-13 | 1,009 | 1,009 | 1,009 | 1,009 | 200 | 504.50 |
| 2006-10-12 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 500 |
| 2006-10-11 | 1,006 | 1,006 | 1,006 | 1,006 | 100 | 503 |
| 2006-10-10 | 1,000 | 1,005 | 1,000 | 1,005 | 3,100 | 502.50 |
| 2006-10-05 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 2006-10-04 | 1,000 | 1,000 | 1,000 | 1,000 | 4,300 | 500 |
| 2006-10-03 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 | 500 |
| 2006-10-02 | 975 | 1,000 | 960 | 1,000 | 9,500 | 500 |
| 2006-09-29 | 995 | 995 | 970 | 970 | 2,800 | 485 |
| 2006-09-27 | 980 | 980 | 970 | 970 | 1,100 | 485 |
| 2006-09-26 | 1,000 | 1,000 | 1,000 | 1,000 | 1,300 | 500 |
| 2006-09-25 | 950 | 950 | 950 | 950 | 1,000 | 475 |
| 2006-09-22 | 970 | 970 | 950 | 950 | 12,000 | 475 |
| 2006-09-21 | 970 | 970 | 970 | 970 | 2,000 | 485 |
| 2006-09-20 | 970 | 970 | 970 | 970 | 500 | 485 |
| 2006-09-19 | 995 | 999 | 959 | 959 | 3,100 | 479.50 |
| 2006-09-15 | 999 | 999 | 999 | 999 | 1,600 | 499.50 |
| 2006-09-14 | 980 | 980 | 972 | 980 | 1,100 | 490 |
| 2006-09-06 | 970 | 1,000 | 970 | 1,000 | 1,100 | 500 |
| 2006-09-04 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 500 |
| 2006-09-01 | 970 | 990 | 970 | 990 | 3,600 | 495 |
| 2006-08-28 | 990 | 990 | 990 | 990 | 2,000 | 495 |
| 2006-08-25 | 970 | 970 | 970 | 970 | 3,000 | 485 |
| 2006-08-24 | 970 | 970 | 970 | 970 | 1,000 | 485 |
| 2006-08-23 | 970 | 980 | 970 | 970 | 5,000 | 485 |
| 2006-08-22 | 960 | 960 | 960 | 960 | 1,000 | 480 |
| 2006-08-21 | 960 | 960 | 960 | 960 | 1,000 | 480 |
| 2006-08-16 | 940 | 950 | 940 | 950 | 3,000 | 475 |
| 2006-08-15 | 948 | 948 | 948 | 948 | 1,000 | 474 |
| 2006-08-11 | 930 | 940 | 930 | 940 | 4,000 | 470 |
| 2006-08-03 | 925 | 925 | 925 | 925 | 1,000 | 462.50 |
| 2006-08-02 | 935 | 935 | 935 | 935 | 1,000 | 467.50 |
| 2006-07-31 | 947 | 947 | 947 | 947 | 3,000 | 473.50 |
| 2006-07-26 | 940 | 940 | 940 | 940 | 1,000 | 470 |
| 2006-07-18 | 949 | 949 | 949 | 949 | 2,000 | 474.50 |
| 2006-07-14 | 930 | 940 | 927 | 940 | 3,000 | 470 |
| 2006-07-13 | 925 | 925 | 925 | 925 | 1,000 | 462.50 |
| 2006-07-07 | 935 | 935 | 935 | 935 | 1,000 | 467.50 |
| 2006-06-30 | 975 | 975 | 935 | 945 | 5,000 | 472.50 |
| 2006-06-26 | 980 | 980 | 980 | 980 | 10,000 | 490 |
| 2006-06-21 | 920 | 920 | 920 | 920 | 1,000 | 460 |
| 2006-06-20 | 980 | 980 | 980 | 980 | 1,000 | 490 |
| 2006-06-16 | 1,029 | 1,029 | 1,029 | 1,029 | 4,000 | 514.50 |
| 2006-06-15 | 955 | 955 | 955 | 955 | 1,000 | 477.50 |
| 2006-06-09 | 940 | 940 | 940 | 940 | 1,000 | 470 |
| 2006-06-07 | 949 | 949 | 949 | 949 | 2,000 | 474.50 |
| 2006-06-06 | 950 | 950 | 920 | 929 | 5,000 | 464.50 |
| 2006-06-02 | 971 | 971 | 971 | 971 | 1,000 | 485.50 |
| 2006-05-31 | 979 | 979 | 939 | 971 | 4,000 | 485.50 |
| 2006-05-30 | 960 | 960 | 960 | 960 | 3,000 | 480 |
| 2006-05-29 | 961 | 961 | 961 | 961 | 3,000 | 480.50 |
| 2006-05-26 | 970 | 970 | 970 | 970 | 3,000 | 485 |
| 2006-05-24 | 952 | 960 | 952 | 960 | 3,000 | 480 |
| 2006-05-23 | 970 | 970 | 960 | 960 | 2,000 | 480 |
| 2006-05-22 | 970 | 970 | 970 | 970 | 2,000 | 485 |
| 2006-05-18 | 970 | 970 | 970 | 970 | 2,000 | 485 |
| 2006-05-15 | 975 | 975 | 970 | 970 | 9,000 | 485 |
| 2006-05-12 | 975 | 975 | 975 | 975 | 2,000 | 487.50 |
| 2006-05-11 | 983 | 983 | 983 | 983 | 1,000 | 491.50 |
| 2006-05-09 | 970 | 980 | 970 | 980 | 4,000 | 490 |
| 2006-05-08 | 952 | 979 | 952 | 979 | 3,000 | 489.50 |
| 2006-05-01 | 951 | 951 | 951 | 951 | 3,000 | 475.50 |
| 2006-04-28 | 989 | 989 | 980 | 980 | 2,000 | 490 |
| 2006-04-27 | 950 | 980 | 950 | 980 | 4,000 | 490 |
| 2006-04-26 | 980 | 980 | 980 | 980 | 1,000 | 490 |
| 2006-04-25 | 979 | 980 | 979 | 980 | 2,000 | 490 |
| 2006-04-19 | 960 | 970 | 960 | 970 | 3,000 | 485 |
| 2006-04-17 | 980 | 980 | 980 | 980 | 6,000 | 490 |
| 2006-04-14 | 970 | 990 | 970 | 990 | 7,000 | 495 |
| 2006-04-11 | 960 | 980 | 960 | 980 | 2,000 | 490 |
| 2006-04-05 | 962 | 962 | 962 | 962 | 1,000 | 481 |
| 2006-04-04 | 970 | 970 | 960 | 970 | 9,000 | 485 |
| 2006-04-03 | 990 | 990 | 962 | 962 | 4,000 | 481 |
| 2006-03-31 | 985 | 985 | 985 | 985 | 1,000 | 492.50 |
| 2006-03-30 | 980 | 980 | 980 | 980 | 3,000 | 490 |
| 2006-03-29 | 971 | 978 | 971 | 978 | 2,000 | 489 |
| 2006-03-28 | 955 | 960 | 955 | 960 | 2,000 | 480 |
| 2006-03-27 | 942 | 953 | 942 | 945 | 4,000 | 472.50 |
| 2006-03-20 | 930 | 930 | 930 | 930 | 1,000 | 465 |
| 2006-03-17 | 940 | 940 | 940 | 940 | 1,000 | 470 |
| 2006-03-16 | 939 | 939 | 939 | 939 | 1,000 | 469.50 |
| 2006-03-15 | 941 | 941 | 941 | 941 | 2,000 | 470.50 |
| 2006-03-14 | 920 | 921 | 920 | 921 | 2,000 | 460.50 |
| 2006-03-09 | 910 | 920 | 910 | 920 | 3,000 | 460 |
| 2006-03-08 | 915 | 915 | 911 | 911 | 2,000 | 455.50 |
| 2006-03-06 | 921 | 921 | 921 | 921 | 1,000 | 460.50 |
| 2006-03-03 | 940 | 940 | 940 | 940 | 2,000 | 470 |
| 2006-03-02 | 940 | 940 | 940 | 940 | 3,000 | 470 |
| 2006-03-01 | 940 | 940 | 940 | 940 | 1,000 | 470 |
| 2006-02-28 | 926 | 926 | 910 | 921 | 8,000 | 460.50 |
| 2006-02-27 | 950 | 950 | 921 | 921 | 3,000 | 460.50 |
| 2006-02-23 | 950 | 950 | 950 | 950 | 1,000 | 475 |
| 2006-02-17 | 975 | 975 | 955 | 955 | 3,000 | 477.50 |
| 2006-02-16 | 969 | 975 | 960 | 975 | 16,000 | 487.50 |
| 2006-02-15 | 949 | 949 | 939 | 939 | 2,000 | 469.50 |
| 2006-02-14 | 959 | 959 | 925 | 925 | 11,000 | 462.50 |
| 2006-02-13 | 951 | 951 | 951 | 951 | 19,000 | 475.50 |
| 2006-02-09 | 961 | 979 | 961 | 979 | 2,000 | 489.50 |
| 2006-02-08 | 970 | 980 | 970 | 980 | 6,000 | 490 |
| 2006-02-07 | 980 | 980 | 960 | 970 | 11,000 | 485 |
| 2006-02-06 | 990 | 990 | 985 | 990 | 8,000 | 495 |
| 2006-02-03 | 970 | 970 | 970 | 970 | 1,000 | 485 |
| 2006-02-02 | 969 | 970 | 969 | 970 | 3,000 | 485 |
| 2006-02-01 | 969 | 969 | 969 | 969 | 1,000 | 484.50 |
| 2006-01-31 | 960 | 960 | 960 | 960 | 2,000 | 480 |
| 2006-01-30 | 970 | 970 | 950 | 960 | 7,000 | 480 |
| 2006-01-26 | 950 | 950 | 940 | 950 | 4,000 | 475 |
| 2006-01-25 | 950 | 950 | 940 | 940 | 3,000 | 470 |
| 2006-01-19 | 990 | 990 | 990 | 990 | 1,000 | 495 |
| 2006-01-18 | 960 | 960 | 920 | 920 | 15,000 | 460 |
| 2006-01-17 | 990 | 990 | 970 | 980 | 3,000 | 490 |
| 2006-01-16 | 990 | 990 | 980 | 980 | 7,000 | 490 |
| 2006-01-13 | 980 | 980 | 970 | 970 | 4,000 | 485 |
| 2006-01-12 | 1,000 | 1,000 | 980 | 980 | 8,000 | 490 |
| 2006-01-11 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 500 |
| 2006-01-10 | 1,006 | 1,006 | 995 | 995 | 4,000 | 497.50 |
| 2006-01-06 | 1,008 | 1,008 | 1,000 | 1,000 | 2,000 | 500 |
| 2006-01-05 | 1,028 | 1,028 | 970 | 1,000 | 6,000 | 500 |
| 2006-01-04 | 1,030 | 1,030 | 1,029 | 1,029 | 2,000 | 514.50 |
分割・併合履歴 ： [2010-12-28]1株→2株
