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
2008-12-304584584584581,900229
2008-12-294754754584583,400229
2008-12-264854854804803,500240
2008-12-254834844804802,700240
2008-12-24490490483483300241.50
2008-12-224924924924922,700246
2008-12-18477477477477100238.50
2008-12-17470470470470100235
2008-12-165005005005009,500250
2008-12-154704754654754,700237.50
2008-12-124905004874908,500245
2008-12-114654804644801,200240
2008-12-05450450450450200225
2008-12-04450450450450200225
2008-12-02500500500500200250
2008-11-285005005005001,800250
2008-11-27498498494494400247
2008-11-264984984984983,200249
2008-11-25445463445463200231.50
2008-11-21439439439439100219.50
2008-11-184304344304341,300217
2008-11-174414414314312,800215.50
2008-11-14446446445445900222.50
2008-11-134454454404451,000222.50
2008-11-124454454454451,500222.50
2008-11-11445445445445400222.50
2008-11-10445445445445100222.50
2008-11-0643744743043529,200217.50
2008-11-05437437437437100218.50
2008-11-044534534404501,700225
2008-10-314784784784782,100239
2008-10-28451451446446700223
2008-10-274804804704703,400235
2008-10-244904904704701,400235
2008-10-23491491491491100245.50
2008-10-17490490490490400245
2008-10-154754754754752,600237.50
2008-10-094404404404401,000220
2008-10-084404554404402,400220
2008-10-075205204454501,600225
2008-10-065505505105106,400255
2008-10-03600600600600300300
2008-10-02590590590590200295
2008-10-01565565565565200282.50
2008-09-306296296056051,700302.50
2008-09-29607607606606200303
2008-09-266156156056052,800302.50
2008-09-256166206156161,400308
2008-09-246416416056051,700302.50
2008-09-22640640640640200320
2008-09-18640640635635300317.50
2008-09-17640640640640100320
2008-09-166456456406402,400320
2008-09-126456476406451,000322.50
2008-09-116456456456455,000322.50
2008-09-10649649645645800322.50
2008-09-05643647643647500323.50
2008-09-01675675660660300330
2008-08-296756756756751,300337.50
2008-08-28675675675675100337.50
2008-08-266756756756752,400337.50
2008-08-256756756556551,300327.50
2008-08-22672675672675300337.50
2008-08-21671671671671100335.50
2008-08-156716716716711,900335.50
2008-08-14672673672672400336
2008-08-13671671671671300335.50
2008-08-12681681667667700333.50
2008-08-076956956606601,300330
2008-08-04693693693693100346.50
2008-08-01703703703703100351.50
2008-07-317037037037031,300351.50
2008-07-307157157127151,100357.50
2008-07-297167207127201,500360
2008-07-287307307307302,100365
2008-07-25710720710720400360
2008-07-24701701700700300350
2008-07-23700700700700300350
2008-07-22720720720720100360
2008-07-157107107107101,700355
2008-07-147107207107201,000360
2008-07-09700700700700100350
2008-07-04710710680680400340
2008-07-02729729729729100364.50
2008-06-307197197197191,300359.50
2008-06-27721721711721600360.50
2008-06-267197247197202,600360
2008-06-257207307127301,900365
2008-06-20740740740740400370
2008-06-18720720720720200360
2008-06-167667667667668,000383
2008-06-137227427217372,800368.50
2008-06-127197207197201,500360
2008-06-11710710710710400355
2008-06-107197197007001,300350
2008-06-04765765765765100382.50
2008-06-03685685685685100342.50
2008-05-306856856856851,900342.50
2008-05-296806806706802,800340
2008-05-28680680680680600340
2008-05-266916916516512,800325.50
2008-05-23650655650651900325.50
2008-05-21649649649649100324.50
2008-05-20640640640640700320
2008-05-19650650650650200325
2008-05-16655655655655600327.50
2008-05-156556556556552,500327.50
2008-05-14648653648653400326.50
2008-05-13661661651651400325.50
2008-05-12661661661661100330.50
2008-05-08660660660660300330
2008-05-07680680680680100340
2008-05-01660660660660100330
2008-04-306806806806801,700340
2008-04-286896896876882,500344
2008-04-25633650633650300325
2008-04-246316336306301,600315
2008-04-22639640635640800320
2008-04-216516516356351,300317.50
2008-04-186506506306302,200315
2008-04-17650650650650500325
2008-04-156516516516513,500325.50
2008-04-116506506496499,800324.50
2008-04-10632632632632100316
2008-04-096466466306302,000315
2008-04-07641642641642700321
2008-04-03650650650650100325
2008-04-02660660660660100330
2008-04-016676676676672,100333.50
2008-03-316776776476472,000323.50
2008-03-286516516406401,300320
2008-03-266486486486482,500324
2008-03-256566576476472,200323.50
2008-03-216616716516613,200330.50
2008-03-177017017017011,800350.50
2008-03-14702702701701200350.50
2008-03-13705705700700300350
2008-03-12681714681714400357
2008-03-11713713701701500350.50
2008-03-10712712712712300356
2008-03-07716716716716400358
2008-03-06725725725725400362.50
2008-03-05726726726726100363
2008-03-04726726726726100363
2008-03-03741741741741100370.50
2008-02-297557557217211,800360.50
2008-02-28755755755755100377.50
2008-02-27768768755755700377.50
2008-02-267587587587582,100379
2008-02-257567567527521,300376
2008-02-22750750750750300375
2008-02-21740740740740200370
2008-02-158028027507502,400375
2008-02-14791794790792500396
2008-02-138008057877904,300395
2008-02-12771771771771100385.50
2008-02-06750750750750100375
2008-02-04731731731731100365.50
2008-02-01802802701701300350.50
2008-01-317927927927921,600396
2008-01-307457627457621,200381
2008-01-287357357357352,100367.50
2008-01-25662662662662300331
2008-01-22671671671671200335.50
2008-01-166456646456642,300332
2008-01-157347357297352,400367.50
2008-01-117757757507543,300377
2008-01-10775775775775300387.50
2008-01-09780780780780200390
2008-01-08790790780780400390
2008-01-078008007998001,000400

分割・併合履歴 : [2010-12-28]1株→2株