4955 アグロ カネショウ(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 800 | 800 | 799 | 799 | 1,300 | 399.50 |
| 2009-12-29 | 776 | 776 | 776 | 776 | 200 | 388 |
| 2009-12-28 | 789 | 789 | 780 | 780 | 2,200 | 390 |
| 2009-12-24 | 762 | 762 | 751 | 751 | 3,000 | 375.50 |
| 2009-12-22 | 755 | 760 | 752 | 760 | 2,000 | 380 |
| 2009-12-21 | 815 | 815 | 815 | 815 | 1,000 | 407.50 |
| 2009-12-18 | 745 | 745 | 745 | 745 | 900 | 372.50 |
| 2009-12-17 | 745 | 745 | 745 | 745 | 100 | 372.50 |
| 2009-12-16 | 750 | 750 | 745 | 745 | 6,700 | 372.50 |
| 2009-12-15 | 750 | 760 | 750 | 760 | 6,900 | 380 |
| 2009-12-14 | 745 | 750 | 745 | 750 | 1,100 | 375 |
| 2009-12-11 | 751 | 756 | 750 | 750 | 1,900 | 375 |
| 2009-12-10 | 755 | 755 | 755 | 755 | 200 | 377.50 |
| 2009-12-09 | 733 | 733 | 733 | 733 | 200 | 366.50 |
| 2009-12-08 | 740 | 740 | 725 | 725 | 1,000 | 362.50 |
| 2009-12-04 | 735 | 735 | 735 | 735 | 100 | 367.50 |
| 2009-12-03 | 755 | 755 | 755 | 755 | 1,900 | 377.50 |
| 2009-12-02 | 755 | 755 | 755 | 755 | 100 | 377.50 |
| 2009-11-30 | 760 | 760 | 716 | 720 | 1,400 | 360 |
| 2009-11-27 | 750 | 750 | 750 | 750 | 100 | 375 |
| 2009-11-26 | 725 | 725 | 720 | 720 | 2,100 | 360 |
| 2009-11-25 | 743 | 746 | 715 | 715 | 2,200 | 357.50 |
| 2009-11-24 | 743 | 743 | 743 | 743 | 100 | 371.50 |
| 2009-11-20 | 741 | 741 | 741 | 741 | 100 | 370.50 |
| 2009-11-18 | 745 | 745 | 745 | 745 | 100 | 372.50 |
| 2009-11-17 | 748 | 748 | 748 | 748 | 200 | 374 |
| 2009-11-16 | 760 | 760 | 760 | 760 | 1,600 | 380 |
| 2009-11-13 | 760 | 760 | 750 | 755 | 600 | 377.50 |
| 2009-11-12 | 760 | 760 | 760 | 760 | 200 | 380 |
| 2009-11-11 | 746 | 766 | 746 | 766 | 500 | 383 |
| 2009-11-04 | 760 | 760 | 760 | 760 | 200 | 380 |
| 2009-10-30 | 760 | 760 | 760 | 760 | 1,400 | 380 |
| 2009-10-29 | 760 | 760 | 760 | 760 | 400 | 380 |
| 2009-10-28 | 760 | 760 | 760 | 760 | 100 | 380 |
| 2009-10-27 | 748 | 748 | 748 | 748 | 200 | 374 |
| 2009-10-26 | 760 | 760 | 760 | 760 | 2,000 | 380 |
| 2009-10-23 | 755 | 760 | 755 | 760 | 800 | 380 |
| 2009-10-22 | 755 | 755 | 748 | 748 | 300 | 374 |
| 2009-10-21 | 755 | 755 | 755 | 755 | 300 | 377.50 |
| 2009-10-20 | 760 | 760 | 760 | 760 | 300 | 380 |
| 2009-10-16 | 745 | 745 | 745 | 745 | 100 | 372.50 |
| 2009-10-15 | 760 | 760 | 750 | 750 | 1,700 | 375 |
| 2009-10-14 | 755 | 755 | 752 | 753 | 900 | 376.50 |
| 2009-10-09 | 755 | 755 | 745 | 745 | 200 | 372.50 |
| 2009-10-02 | 750 | 750 | 750 | 750 | 100 | 375 |
| 2009-09-30 | 760 | 760 | 760 | 760 | 1,200 | 380 |
| 2009-09-29 | 755 | 755 | 745 | 745 | 800 | 372.50 |
| 2009-09-28 | 760 | 760 | 760 | 760 | 2,100 | 380 |
| 2009-09-25 | 730 | 748 | 730 | 745 | 700 | 372.50 |
| 2009-09-15 | 700 | 700 | 700 | 700 | 1,900 | 350 |
| 2009-09-14 | 720 | 720 | 701 | 701 | 500 | 350.50 |
| 2009-09-11 | 720 | 720 | 720 | 720 | 200 | 360 |
| 2009-09-10 | 712 | 712 | 712 | 712 | 100 | 356 |
| 2009-09-08 | 710 | 710 | 710 | 710 | 100 | 355 |
| 2009-09-07 | 682 | 700 | 682 | 700 | 2,700 | 350 |
| 2009-09-04 | 721 | 721 | 721 | 721 | 400 | 360.50 |
| 2009-09-03 | 730 | 730 | 730 | 730 | 100 | 365 |
| 2009-09-01 | 750 | 750 | 750 | 750 | 100 | 375 |
| 2009-08-31 | 750 | 750 | 750 | 750 | 1,400 | 375 |
| 2009-08-27 | 755 | 755 | 750 | 750 | 200 | 375 |
| 2009-08-26 | 755 | 755 | 755 | 755 | 2,000 | 377.50 |
| 2009-08-25 | 745 | 751 | 725 | 725 | 1,300 | 362.50 |
| 2009-08-24 | 734 | 734 | 734 | 734 | 400 | 367 |
| 2009-08-17 | 740 | 740 | 720 | 720 | 3,500 | 360 |
| 2009-08-14 | 760 | 760 | 740 | 755 | 3,500 | 377.50 |
| 2009-08-13 | 760 | 764 | 760 | 764 | 1,100 | 382 |
| 2009-08-12 | 751 | 780 | 741 | 741 | 3,300 | 370.50 |
| 2009-08-10 | 754 | 754 | 740 | 740 | 300 | 370 |
| 2009-08-05 | 760 | 760 | 760 | 760 | 300 | 380 |
| 2009-08-03 | 780 | 780 | 780 | 780 | 200 | 390 |
| 2009-07-31 | 800 | 800 | 800 | 800 | 1,300 | 400 |
| 2009-07-30 | 785 | 785 | 780 | 780 | 400 | 390 |
| 2009-07-28 | 780 | 780 | 760 | 760 | 300 | 380 |
| 2009-07-27 | 822 | 822 | 799 | 810 | 3,300 | 405 |
| 2009-07-24 | 735 | 750 | 722 | 722 | 1,400 | 361 |
| 2009-07-23 | 740 | 740 | 740 | 740 | 200 | 370 |
| 2009-07-22 | 739 | 739 | 739 | 739 | 100 | 369.50 |
| 2009-07-15 | 725 | 729 | 725 | 729 | 1,800 | 364.50 |
| 2009-07-14 | 720 | 720 | 720 | 720 | 600 | 360 |
| 2009-07-13 | 715 | 715 | 670 | 670 | 1,800 | 335 |
| 2009-07-10 | 715 | 717 | 715 | 717 | 200 | 358.50 |
| 2009-07-06 | 720 | 720 | 720 | 720 | 800 | 360 |
| 2009-07-02 | 748 | 748 | 748 | 748 | 200 | 374 |
| 2009-06-30 | 750 | 750 | 750 | 750 | 1,400 | 375 |
| 2009-06-29 | 739 | 740 | 739 | 740 | 700 | 370 |
| 2009-06-26 | 740 | 740 | 740 | 740 | 2,400 | 370 |
| 2009-06-25 | 740 | 740 | 740 | 740 | 200 | 370 |
| 2009-06-23 | 690 | 690 | 690 | 690 | 200 | 345 |
| 2009-06-22 | 740 | 740 | 740 | 740 | 1,100 | 370 |
| 2009-06-19 | 709 | 710 | 709 | 710 | 200 | 355 |
| 2009-06-17 | 679 | 707 | 679 | 707 | 400 | 353.50 |
| 2009-06-16 | 710 | 710 | 710 | 710 | 6,500 | 355 |
| 2009-06-15 | 715 | 725 | 715 | 720 | 6,100 | 360 |
| 2009-06-12 | 723 | 750 | 722 | 745 | 5,200 | 372.50 |
| 2009-06-11 | 725 | 725 | 720 | 720 | 3,400 | 360 |
| 2009-06-10 | 720 | 725 | 720 | 721 | 1,900 | 360.50 |
| 2009-06-09 | 720 | 720 | 720 | 720 | 900 | 360 |
| 2009-06-08 | 728 | 728 | 722 | 722 | 300 | 361 |
| 2009-06-05 | 732 | 732 | 732 | 732 | 900 | 366 |
| 2009-06-03 | 725 | 725 | 720 | 720 | 400 | 360 |
| 2009-06-02 | 727 | 729 | 727 | 729 | 1,600 | 364.50 |
| 2009-06-01 | 729 | 729 | 720 | 720 | 900 | 360 |
| 2009-05-29 | 729 | 729 | 729 | 729 | 1,300 | 364.50 |
| 2009-05-28 | 722 | 722 | 722 | 722 | 500 | 361 |
| 2009-05-26 | 729 | 729 | 729 | 729 | 2,100 | 364.50 |
| 2009-05-25 | 705 | 710 | 702 | 710 | 1,200 | 355 |
| 2009-05-22 | 701 | 701 | 701 | 701 | 200 | 350.50 |
| 2009-05-21 | 700 | 700 | 700 | 700 | 500 | 350 |
| 2009-05-19 | 709 | 709 | 709 | 709 | 1,100 | 354.50 |
| 2009-05-15 | 719 | 719 | 719 | 719 | 1,600 | 359.50 |
| 2009-05-14 | 716 | 729 | 710 | 729 | 3,100 | 364.50 |
| 2009-05-13 | 714 | 716 | 714 | 715 | 800 | 357.50 |
| 2009-05-07 | 729 | 729 | 729 | 729 | 100 | 364.50 |
| 2009-04-30 | 727 | 727 | 727 | 727 | 1,400 | 363.50 |
| 2009-04-28 | 720 | 720 | 707 | 707 | 600 | 353.50 |
| 2009-04-27 | 730 | 730 | 730 | 730 | 2,200 | 365 |
| 2009-04-24 | 700 | 700 | 696 | 700 | 1,400 | 350 |
| 2009-04-22 | 679 | 679 | 679 | 679 | 100 | 339.50 |
| 2009-04-17 | 735 | 735 | 735 | 735 | 100 | 367.50 |
| 2009-04-16 | 710 | 710 | 710 | 710 | 200 | 355 |
| 2009-04-15 | 730 | 730 | 730 | 730 | 3,800 | 365 |
| 2009-04-14 | 710 | 720 | 696 | 720 | 1,300 | 360 |
| 2009-04-13 | 700 | 700 | 700 | 700 | 200 | 350 |
| 2009-04-09 | 680 | 680 | 650 | 650 | 200 | 325 |
| 2009-04-07 | 700 | 700 | 700 | 700 | 100 | 350 |
| 2009-04-01 | 727 | 727 | 727 | 727 | 100 | 363.50 |
| 2009-03-31 | 730 | 730 | 720 | 720 | 1,100 | 360 |
| 2009-03-30 | 752 | 752 | 684 | 684 | 1,500 | 342 |
| 2009-03-27 | 682 | 682 | 682 | 682 | 2,500 | 341 |
| 2009-03-26 | 582 | 582 | 582 | 582 | 2,600 | 291 |
| 2009-03-25 | 540 | 549 | 540 | 549 | 1,400 | 274.50 |
| 2009-03-24 | 541 | 541 | 541 | 541 | 100 | 270.50 |
| 2009-03-23 | 540 | 540 | 540 | 540 | 200 | 270 |
| 2009-03-16 | 540 | 540 | 540 | 540 | 2,200 | 270 |
| 2009-03-13 | 524 | 530 | 524 | 530 | 400 | 265 |
| 2009-03-11 | 515 | 515 | 510 | 510 | 700 | 255 |
| 2009-03-09 | 509 | 509 | 509 | 509 | 100 | 254.50 |
| 2009-03-04 | 550 | 550 | 550 | 550 | 200 | 275 |
| 2009-03-02 | 490 | 490 | 490 | 490 | 200 | 245 |
| 2009-02-27 | 505 | 505 | 505 | 505 | 1,800 | 252.50 |
| 2009-02-26 | 495 | 495 | 495 | 495 | 3,100 | 247.50 |
| 2009-02-25 | 462 | 469 | 462 | 469 | 1,000 | 234.50 |
| 2009-02-24 | 466 | 466 | 466 | 466 | 100 | 233 |
| 2009-02-23 | 465 | 465 | 465 | 465 | 400 | 232.50 |
| 2009-02-20 | 475 | 475 | 475 | 475 | 100 | 237.50 |
| 2009-02-19 | 480 | 481 | 480 | 481 | 300 | 240.50 |
| 2009-02-17 | 510 | 510 | 510 | 510 | 100 | 255 |
| 2009-02-16 | 520 | 520 | 520 | 520 | 2,200 | 260 |
| 2009-02-13 | 484 | 510 | 484 | 510 | 700 | 255 |
| 2009-02-12 | 470 | 470 | 470 | 470 | 100 | 235 |
| 2009-02-10 | 478 | 478 | 478 | 478 | 100 | 239 |
| 2009-02-06 | 463 | 463 | 463 | 463 | 100 | 231.50 |
| 2009-02-05 | 458 | 458 | 458 | 458 | 200 | 229 |
| 2009-02-04 | 453 | 458 | 453 | 458 | 200 | 229 |
| 2009-01-30 | 478 | 478 | 478 | 478 | 2,100 | 239 |
| 2009-01-29 | 473 | 473 | 460 | 460 | 600 | 230 |
| 2009-01-28 | 470 | 475 | 468 | 468 | 500 | 234 |
| 2009-01-26 | 471 | 471 | 471 | 471 | 3,200 | 235.50 |
| 2009-01-23 | 460 | 465 | 455 | 460 | 2,100 | 230 |
| 2009-01-22 | 460 | 460 | 460 | 460 | 400 | 230 |
| 2009-01-21 | 460 | 460 | 460 | 460 | 200 | 230 |
| 2009-01-16 | 455 | 460 | 455 | 460 | 400 | 230 |
| 2009-01-15 | 482 | 482 | 462 | 465 | 2,900 | 232.50 |
| 2009-01-14 | 460 | 477 | 460 | 477 | 1,500 | 238.50 |
| 2009-01-13 | 448 | 455 | 448 | 455 | 600 | 227.50 |
| 2009-01-09 | 443 | 450 | 443 | 450 | 500 | 225 |
| 2009-01-08 | 441 | 445 | 437 | 442 | 4,700 | 221 |
| 2009-01-07 | 442 | 446 | 442 | 445 | 2,300 | 222.50 |
| 2009-01-06 | 454 | 455 | 447 | 450 | 5,800 | 225 |
| 2009-01-05 | 458 | 458 | 445 | 445 | 3,000 | 222.50 |
分割・併合履歴 ： [2010-12-28]1株→2株
