4955 アグロカネショウ(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	799	801	799	800	5,600	400
2007-12-27	788	798	788	798	1,100	399
2007-12-26	798	798	798	798	1,900	399
2007-12-25	797	797	767	767	1,100	383.50
2007-12-21	799	799	797	797	1,400	398.50
2007-12-20	800	800	799	799	1,000	399.50
2007-12-18	801	801	801	801	400	400.50
2007-12-17	850	850	850	850	6,900	425
2007-12-14	800	818	800	818	2,100	409
2007-12-13	800	800	800	800	200	400
2007-12-12	801	801	801	801	300	400.50
2007-12-11	810	810	800	800	500	400
2007-12-07	780	780	780	780	1,000	390
2007-12-06	775	775	775	775	500	387.50
2007-12-04	774	790	771	771	1,600	385.50
2007-11-30	847	847	847	847	1,500	423.50
2007-11-29	808	818	808	818	700	409
2007-11-28	807	807	807	807	100	403.50
2007-11-27	799	799	799	799	100	399.50
2007-11-26	810	810	810	810	1,900	405
2007-11-22	770	781	770	781	200	390.50
2007-11-21	760	760	760	760	300	380
2007-11-20	751	751	751	751	200	375.50
2007-11-19	748	748	748	748	200	374
2007-11-16	808	808	808	808	100	404
2007-11-15	810	810	810	810	1,600	405
2007-11-13	750	750	750	750	500	375
2007-11-12	750	750	750	750	200	375
2007-11-09	730	750	728	728	2,700	364
2007-11-07	792	792	785	790	900	395
2007-11-06	830	830	790	790	1,300	395
2007-11-01	829	829	829	829	100	414.50
2007-10-31	830	830	800	800	1,400	400
2007-10-30	829	829	829	829	200	414.50
2007-10-29	829	829	829	829	100	414.50
2007-10-26	830	830	829	829	2,200	414.50
2007-10-24	798	798	797	797	300	398.50
2007-10-23	790	790	790	790	200	395
2007-10-22	790	790	789	789	500	394.50
2007-10-19	780	780	780	780	1,000	390
2007-10-15	848	848	848	848	1,500	424
2007-10-12	800	800	793	800	800	400
2007-10-11	800	800	800	800	100	400
2007-10-10	793	797	793	797	400	398.50
2007-10-09	800	800	800	800	100	400
2007-10-02	837	837	812	812	200	406
2007-10-01	830	830	830	830	200	415
2007-09-28	820	824	820	824	1,500	412
2007-09-27	786	786	786	786	1,000	393
2007-09-26	827	827	827	827	1,800	413.50
2007-09-25	788	788	758	758	500	379
2007-09-21	786	786	786	786	100	393
2007-09-20	786	786	785	785	300	392.50
2007-09-19	786	786	786	786	400	393
2007-09-18	842	842	795	795	3,100	397.50
2007-09-14	842	842	842	842	100	421
2007-09-07	847	849	847	849	900	424.50
2007-09-06	827	827	825	825	600	412.50
2007-08-31	847	850	830	830	2,400	415
2007-08-30	840	840	840	840	100	420
2007-08-29	834	834	821	825	500	412.50
2007-08-28	874	874	874	874	400	437
2007-08-27	875	875	874	874	1,900	437
2007-08-24	839	849	839	849	800	424.50
2007-08-23	845	845	845	845	400	422.50
2007-08-15	850	850	850	850	1,500	425
2007-08-13	802	802	802	802	100	401
2007-08-10	807	807	800	801	500	400.50
2007-08-09	819	819	810	810	400	405
2007-08-08	834	841	821	821	2,700	410.50
2007-08-06	881	881	833	870	4,600	435
2007-08-03	849	849	849	849	100	424.50
2007-08-01	879	879	879	879	100	439.50
2007-07-31	890	890	890	890	1,300	445
2007-07-30	835	835	835	835	1,000	417.50
2007-07-26	845	845	845	845	2,000	422.50
2007-07-25	845	845	845	845	700	422.50
2007-07-20	840	840	830	830	1,900	415
2007-07-19	857	857	857	857	100	428.50
2007-07-17	864	865	864	865	1,700	432.50
2007-07-10	823	823	823	823	1,100	411.50
2007-07-09	833	833	833	833	200	416.50
2007-07-05	830	830	830	830	1,000	415
2007-07-04	840	840	840	840	100	420
2007-07-02	859	859	836	836	1,800	418
2007-06-29	880	880	880	880	1,300	440
2007-06-26	889	889	889	889	1,800	444.50
2007-06-25	870	870	851	869	1,000	434.50
2007-06-22	875	875	873	873	300	436.50
2007-06-20	875	875	874	874	700	437
2007-06-19	813	878	813	876	2,300	438
2007-06-18	881	881	810	820	6,500	410
2007-06-15	819	819	784	800	8,100	400
2007-06-14	811	820	811	820	900	410
2007-06-13	816	816	811	811	1,000	405.50
2007-06-12	814	814	814	814	1,000	407
2007-06-11	820	820	812	812	1,700	406
2007-06-07	821	821	810	810	2,000	405
2007-06-06	829	848	820	820	2,600	410
2007-06-05	820	828	820	828	200	414
2007-06-01	828	828	828	828	200	414
2007-05-31	829	829	821	829	2,000	414.50
2007-05-30	831	831	829	829	900	414.50
2007-05-29	829	829	829	829	100	414.50
2007-05-28	859	859	829	829	2,800	414.50
2007-05-25	850	850	835	850	500	425
2007-05-24	861	861	861	861	100	430.50
2007-05-23	861	861	860	860	1,200	430
2007-05-18	860	860	860	860	800	430
2007-05-17	860	860	860	860	1,000	430
2007-05-16	880	880	866	866	200	433
2007-05-15	885	885	885	885	1,400	442.50
2007-05-11	864	864	864	864	200	432
2007-05-09	863	863	863	863	100	431.50
2007-05-08	877	877	861	862	1,200	431
2007-05-07	875	875	875	875	1,400	437.50
2007-05-02	871	871	871	871	1,000	435.50
2007-04-27	904	904	904	904	1,300	452
2007-04-26	896	896	896	896	1,600	448
2007-04-25	889	889	889	889	500	444.50
2007-04-24	891	891	891	891	100	445.50
2007-04-20	890	890	890	890	1,000	445
2007-04-19	889	891	889	890	1,400	445
2007-04-18	886	888	886	888	500	444
2007-04-16	980	980	880	880	3,500	440
2007-04-13	919	919	919	919	300	459.50
2007-04-12	918	918	918	918	300	459
2007-04-09	918	918	918	918	300	459
2007-03-30	920	920	920	920	2,600	460
2007-03-27	895	895	895	895	500	447.50
2007-03-26	914	914	914	914	1,500	457
2007-03-23	895	904	895	904	600	452
2007-03-22	905	905	895	895	600	447.50
2007-03-20	907	907	900	905	1,700	452.50
2007-03-19	905	905	905	905	900	452.50
2007-03-16	924	924	924	924	100	462
2007-03-15	924	924	924	924	1,400	462
2007-03-14	921	921	915	921	1,000	460.50
2007-03-12	927	927	916	916	700	458
2007-03-09	920	920	920	920	300	460
2007-03-08	920	920	920	920	1,000	460
2007-03-07	895	915	895	915	800	457.50
2007-03-05	922	922	915	915	500	457.50
2007-03-01	910	910	909	910	3,500	455
2007-02-28	920	920	913	913	2,000	456.50
2007-02-27	921	921	910	910	1,200	455
2007-02-26	933	934	927	927	3,000	463.50
2007-02-23	935	938	925	925	1,200	462.50
2007-02-22	930	930	930	930	100	465
2007-02-20	925	925	925	925	500	462.50
2007-02-19	921	932	921	932	1,100	466
2007-02-16	913	914	913	914	1,200	457
2007-02-15	901	925	901	910	9,600	455
2007-02-14	918	920	918	918	1,100	459
2007-02-13	917	917	916	917	1,200	458.50
2007-02-09	916	917	916	917	400	458.50
2007-02-08	916	916	916	916	300	458
2007-02-06	915	923	905	906	2,500	453
2007-02-05	928	928	925	925	1,700	462.50
2007-02-01	961	961	961	961	100	480.50
2007-01-31	945	965	945	963	2,300	481.50
2007-01-30	912	915	912	915	600	457.50
2007-01-29	930	930	901	905	1,200	452.50
2007-01-26	977	977	940	940	5,800	470
2007-01-25	967	967	967	967	100	483.50
2007-01-24	967	967	966	966	600	483
2007-01-23	965	965	965	965	100	482.50
2007-01-22	965	965	965	965	200	482.50
2007-01-18	971	971	971	971	100	485.50
2007-01-17	971	971	971	971	100	485.50
2007-01-15	999	999	999	999	1,300	499.50
2007-01-12	966	966	966	966	1,000	483
2007-01-11	981	981	961	961	200	480.50
2007-01-10	980	980	980	980	100	490

分割・併合履歴： [2010-12-28]1株→2株

4955 アグロ カネショウ(株) の時系列データ [2007年度]

4955 アグロカネショウ(株) の時系列データ [2007年度]