4955 アグロ カネショウ(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 458 | 458 | 458 | 458 | 1,900 | 229 |
| 2008-12-29 | 475 | 475 | 458 | 458 | 3,400 | 229 |
| 2008-12-26 | 485 | 485 | 480 | 480 | 3,500 | 240 |
| 2008-12-25 | 483 | 484 | 480 | 480 | 2,700 | 240 |
| 2008-12-24 | 490 | 490 | 483 | 483 | 300 | 241.50 |
| 2008-12-22 | 492 | 492 | 492 | 492 | 2,700 | 246 |
| 2008-12-18 | 477 | 477 | 477 | 477 | 100 | 238.50 |
| 2008-12-17 | 470 | 470 | 470 | 470 | 100 | 235 |
| 2008-12-16 | 500 | 500 | 500 | 500 | 9,500 | 250 |
| 2008-12-15 | 470 | 475 | 465 | 475 | 4,700 | 237.50 |
| 2008-12-12 | 490 | 500 | 487 | 490 | 8,500 | 245 |
| 2008-12-11 | 465 | 480 | 464 | 480 | 1,200 | 240 |
| 2008-12-05 | 450 | 450 | 450 | 450 | 200 | 225 |
| 2008-12-04 | 450 | 450 | 450 | 450 | 200 | 225 |
| 2008-12-02 | 500 | 500 | 500 | 500 | 200 | 250 |
| 2008-11-28 | 500 | 500 | 500 | 500 | 1,800 | 250 |
| 2008-11-27 | 498 | 498 | 494 | 494 | 400 | 247 |
| 2008-11-26 | 498 | 498 | 498 | 498 | 3,200 | 249 |
| 2008-11-25 | 445 | 463 | 445 | 463 | 200 | 231.50 |
| 2008-11-21 | 439 | 439 | 439 | 439 | 100 | 219.50 |
| 2008-11-18 | 430 | 434 | 430 | 434 | 1,300 | 217 |
| 2008-11-17 | 441 | 441 | 431 | 431 | 2,800 | 215.50 |
| 2008-11-14 | 446 | 446 | 445 | 445 | 900 | 222.50 |
| 2008-11-13 | 445 | 445 | 440 | 445 | 1,000 | 222.50 |
| 2008-11-12 | 445 | 445 | 445 | 445 | 1,500 | 222.50 |
| 2008-11-11 | 445 | 445 | 445 | 445 | 400 | 222.50 |
| 2008-11-10 | 445 | 445 | 445 | 445 | 100 | 222.50 |
| 2008-11-06 | 437 | 447 | 430 | 435 | 29,200 | 217.50 |
| 2008-11-05 | 437 | 437 | 437 | 437 | 100 | 218.50 |
| 2008-11-04 | 453 | 453 | 440 | 450 | 1,700 | 225 |
| 2008-10-31 | 478 | 478 | 478 | 478 | 2,100 | 239 |
| 2008-10-28 | 451 | 451 | 446 | 446 | 700 | 223 |
| 2008-10-27 | 480 | 480 | 470 | 470 | 3,400 | 235 |
| 2008-10-24 | 490 | 490 | 470 | 470 | 1,400 | 235 |
| 2008-10-23 | 491 | 491 | 491 | 491 | 100 | 245.50 |
| 2008-10-17 | 490 | 490 | 490 | 490 | 400 | 245 |
| 2008-10-15 | 475 | 475 | 475 | 475 | 2,600 | 237.50 |
| 2008-10-09 | 440 | 440 | 440 | 440 | 1,000 | 220 |
| 2008-10-08 | 440 | 455 | 440 | 440 | 2,400 | 220 |
| 2008-10-07 | 520 | 520 | 445 | 450 | 1,600 | 225 |
| 2008-10-06 | 550 | 550 | 510 | 510 | 6,400 | 255 |
| 2008-10-03 | 600 | 600 | 600 | 600 | 300 | 300 |
| 2008-10-02 | 590 | 590 | 590 | 590 | 200 | 295 |
| 2008-10-01 | 565 | 565 | 565 | 565 | 200 | 282.50 |
| 2008-09-30 | 629 | 629 | 605 | 605 | 1,700 | 302.50 |
| 2008-09-29 | 607 | 607 | 606 | 606 | 200 | 303 |
| 2008-09-26 | 615 | 615 | 605 | 605 | 2,800 | 302.50 |
| 2008-09-25 | 616 | 620 | 615 | 616 | 1,400 | 308 |
| 2008-09-24 | 641 | 641 | 605 | 605 | 1,700 | 302.50 |
| 2008-09-22 | 640 | 640 | 640 | 640 | 200 | 320 |
| 2008-09-18 | 640 | 640 | 635 | 635 | 300 | 317.50 |
| 2008-09-17 | 640 | 640 | 640 | 640 | 100 | 320 |
| 2008-09-16 | 645 | 645 | 640 | 640 | 2,400 | 320 |
| 2008-09-12 | 645 | 647 | 640 | 645 | 1,000 | 322.50 |
| 2008-09-11 | 645 | 645 | 645 | 645 | 5,000 | 322.50 |
| 2008-09-10 | 649 | 649 | 645 | 645 | 800 | 322.50 |
| 2008-09-05 | 643 | 647 | 643 | 647 | 500 | 323.50 |
| 2008-09-01 | 675 | 675 | 660 | 660 | 300 | 330 |
| 2008-08-29 | 675 | 675 | 675 | 675 | 1,300 | 337.50 |
| 2008-08-28 | 675 | 675 | 675 | 675 | 100 | 337.50 |
| 2008-08-26 | 675 | 675 | 675 | 675 | 2,400 | 337.50 |
| 2008-08-25 | 675 | 675 | 655 | 655 | 1,300 | 327.50 |
| 2008-08-22 | 672 | 675 | 672 | 675 | 300 | 337.50 |
| 2008-08-21 | 671 | 671 | 671 | 671 | 100 | 335.50 |
| 2008-08-15 | 671 | 671 | 671 | 671 | 1,900 | 335.50 |
| 2008-08-14 | 672 | 673 | 672 | 672 | 400 | 336 |
| 2008-08-13 | 671 | 671 | 671 | 671 | 300 | 335.50 |
| 2008-08-12 | 681 | 681 | 667 | 667 | 700 | 333.50 |
| 2008-08-07 | 695 | 695 | 660 | 660 | 1,300 | 330 |
| 2008-08-04 | 693 | 693 | 693 | 693 | 100 | 346.50 |
| 2008-08-01 | 703 | 703 | 703 | 703 | 100 | 351.50 |
| 2008-07-31 | 703 | 703 | 703 | 703 | 1,300 | 351.50 |
| 2008-07-30 | 715 | 715 | 712 | 715 | 1,100 | 357.50 |
| 2008-07-29 | 716 | 720 | 712 | 720 | 1,500 | 360 |
| 2008-07-28 | 730 | 730 | 730 | 730 | 2,100 | 365 |
| 2008-07-25 | 710 | 720 | 710 | 720 | 400 | 360 |
| 2008-07-24 | 701 | 701 | 700 | 700 | 300 | 350 |
| 2008-07-23 | 700 | 700 | 700 | 700 | 300 | 350 |
| 2008-07-22 | 720 | 720 | 720 | 720 | 100 | 360 |
| 2008-07-15 | 710 | 710 | 710 | 710 | 1,700 | 355 |
| 2008-07-14 | 710 | 720 | 710 | 720 | 1,000 | 360 |
| 2008-07-09 | 700 | 700 | 700 | 700 | 100 | 350 |
| 2008-07-04 | 710 | 710 | 680 | 680 | 400 | 340 |
| 2008-07-02 | 729 | 729 | 729 | 729 | 100 | 364.50 |
| 2008-06-30 | 719 | 719 | 719 | 719 | 1,300 | 359.50 |
| 2008-06-27 | 721 | 721 | 711 | 721 | 600 | 360.50 |
| 2008-06-26 | 719 | 724 | 719 | 720 | 2,600 | 360 |
| 2008-06-25 | 720 | 730 | 712 | 730 | 1,900 | 365 |
| 2008-06-20 | 740 | 740 | 740 | 740 | 400 | 370 |
| 2008-06-18 | 720 | 720 | 720 | 720 | 200 | 360 |
| 2008-06-16 | 766 | 766 | 766 | 766 | 8,000 | 383 |
| 2008-06-13 | 722 | 742 | 721 | 737 | 2,800 | 368.50 |
| 2008-06-12 | 719 | 720 | 719 | 720 | 1,500 | 360 |
| 2008-06-11 | 710 | 710 | 710 | 710 | 400 | 355 |
| 2008-06-10 | 719 | 719 | 700 | 700 | 1,300 | 350 |
| 2008-06-04 | 765 | 765 | 765 | 765 | 100 | 382.50 |
| 2008-06-03 | 685 | 685 | 685 | 685 | 100 | 342.50 |
| 2008-05-30 | 685 | 685 | 685 | 685 | 1,900 | 342.50 |
| 2008-05-29 | 680 | 680 | 670 | 680 | 2,800 | 340 |
| 2008-05-28 | 680 | 680 | 680 | 680 | 600 | 340 |
| 2008-05-26 | 691 | 691 | 651 | 651 | 2,800 | 325.50 |
| 2008-05-23 | 650 | 655 | 650 | 651 | 900 | 325.50 |
| 2008-05-21 | 649 | 649 | 649 | 649 | 100 | 324.50 |
| 2008-05-20 | 640 | 640 | 640 | 640 | 700 | 320 |
| 2008-05-19 | 650 | 650 | 650 | 650 | 200 | 325 |
| 2008-05-16 | 655 | 655 | 655 | 655 | 600 | 327.50 |
| 2008-05-15 | 655 | 655 | 655 | 655 | 2,500 | 327.50 |
| 2008-05-14 | 648 | 653 | 648 | 653 | 400 | 326.50 |
| 2008-05-13 | 661 | 661 | 651 | 651 | 400 | 325.50 |
| 2008-05-12 | 661 | 661 | 661 | 661 | 100 | 330.50 |
| 2008-05-08 | 660 | 660 | 660 | 660 | 300 | 330 |
| 2008-05-07 | 680 | 680 | 680 | 680 | 100 | 340 |
| 2008-05-01 | 660 | 660 | 660 | 660 | 100 | 330 |
| 2008-04-30 | 680 | 680 | 680 | 680 | 1,700 | 340 |
| 2008-04-28 | 689 | 689 | 687 | 688 | 2,500 | 344 |
| 2008-04-25 | 633 | 650 | 633 | 650 | 300 | 325 |
| 2008-04-24 | 631 | 633 | 630 | 630 | 1,600 | 315 |
| 2008-04-22 | 639 | 640 | 635 | 640 | 800 | 320 |
| 2008-04-21 | 651 | 651 | 635 | 635 | 1,300 | 317.50 |
| 2008-04-18 | 650 | 650 | 630 | 630 | 2,200 | 315 |
| 2008-04-17 | 650 | 650 | 650 | 650 | 500 | 325 |
| 2008-04-15 | 651 | 651 | 651 | 651 | 3,500 | 325.50 |
| 2008-04-11 | 650 | 650 | 649 | 649 | 9,800 | 324.50 |
| 2008-04-10 | 632 | 632 | 632 | 632 | 100 | 316 |
| 2008-04-09 | 646 | 646 | 630 | 630 | 2,000 | 315 |
| 2008-04-07 | 641 | 642 | 641 | 642 | 700 | 321 |
| 2008-04-03 | 650 | 650 | 650 | 650 | 100 | 325 |
| 2008-04-02 | 660 | 660 | 660 | 660 | 100 | 330 |
| 2008-04-01 | 667 | 667 | 667 | 667 | 2,100 | 333.50 |
| 2008-03-31 | 677 | 677 | 647 | 647 | 2,000 | 323.50 |
| 2008-03-28 | 651 | 651 | 640 | 640 | 1,300 | 320 |
| 2008-03-26 | 648 | 648 | 648 | 648 | 2,500 | 324 |
| 2008-03-25 | 656 | 657 | 647 | 647 | 2,200 | 323.50 |
| 2008-03-21 | 661 | 671 | 651 | 661 | 3,200 | 330.50 |
| 2008-03-17 | 701 | 701 | 701 | 701 | 1,800 | 350.50 |
| 2008-03-14 | 702 | 702 | 701 | 701 | 200 | 350.50 |
| 2008-03-13 | 705 | 705 | 700 | 700 | 300 | 350 |
| 2008-03-12 | 681 | 714 | 681 | 714 | 400 | 357 |
| 2008-03-11 | 713 | 713 | 701 | 701 | 500 | 350.50 |
| 2008-03-10 | 712 | 712 | 712 | 712 | 300 | 356 |
| 2008-03-07 | 716 | 716 | 716 | 716 | 400 | 358 |
| 2008-03-06 | 725 | 725 | 725 | 725 | 400 | 362.50 |
| 2008-03-05 | 726 | 726 | 726 | 726 | 100 | 363 |
| 2008-03-04 | 726 | 726 | 726 | 726 | 100 | 363 |
| 2008-03-03 | 741 | 741 | 741 | 741 | 100 | 370.50 |
| 2008-02-29 | 755 | 755 | 721 | 721 | 1,800 | 360.50 |
| 2008-02-28 | 755 | 755 | 755 | 755 | 100 | 377.50 |
| 2008-02-27 | 768 | 768 | 755 | 755 | 700 | 377.50 |
| 2008-02-26 | 758 | 758 | 758 | 758 | 2,100 | 379 |
| 2008-02-25 | 756 | 756 | 752 | 752 | 1,300 | 376 |
| 2008-02-22 | 750 | 750 | 750 | 750 | 300 | 375 |
| 2008-02-21 | 740 | 740 | 740 | 740 | 200 | 370 |
| 2008-02-15 | 802 | 802 | 750 | 750 | 2,400 | 375 |
| 2008-02-14 | 791 | 794 | 790 | 792 | 500 | 396 |
| 2008-02-13 | 800 | 805 | 787 | 790 | 4,300 | 395 |
| 2008-02-12 | 771 | 771 | 771 | 771 | 100 | 385.50 |
| 2008-02-06 | 750 | 750 | 750 | 750 | 100 | 375 |
| 2008-02-04 | 731 | 731 | 731 | 731 | 100 | 365.50 |
| 2008-02-01 | 802 | 802 | 701 | 701 | 300 | 350.50 |
| 2008-01-31 | 792 | 792 | 792 | 792 | 1,600 | 396 |
| 2008-01-30 | 745 | 762 | 745 | 762 | 1,200 | 381 |
| 2008-01-28 | 735 | 735 | 735 | 735 | 2,100 | 367.50 |
| 2008-01-25 | 662 | 662 | 662 | 662 | 300 | 331 |
| 2008-01-22 | 671 | 671 | 671 | 671 | 200 | 335.50 |
| 2008-01-16 | 645 | 664 | 645 | 664 | 2,300 | 332 |
| 2008-01-15 | 734 | 735 | 729 | 735 | 2,400 | 367.50 |
| 2008-01-11 | 775 | 775 | 750 | 754 | 3,300 | 377 |
| 2008-01-10 | 775 | 775 | 775 | 775 | 300 | 387.50 |
| 2008-01-09 | 780 | 780 | 780 | 780 | 200 | 390 |
| 2008-01-08 | 790 | 790 | 780 | 780 | 400 | 390 |
| 2008-01-07 | 800 | 800 | 799 | 800 | 1,000 | 400 |
分割・併合履歴 ： [2010-12-28]1株→2株
