4955 アグロカネショウ(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	463	479	463	477	9,300	477
2010-12-29	470	470	455	463	4,800	463
2010-12-28	470	478	454	478	1,500	478
2010-12-27	1,009	1,030	1,001	1,001	2,800	500.50
2010-12-24	1,020	1,020	1,010	1,020	3,900	510
2010-12-22	1,013	1,014	999	1,010	2,100	505
2010-12-21	980	1,015	971	983	2,700	491.50
2010-12-20	998	998	985	985	6,200	492.50
2010-12-17	978	985	978	985	200	492.50
2010-12-16	984	1,000	970	970	7,300	485
2010-12-15	987	999	975	999	3,600	499.50
2010-12-14	960	990	960	990	3,600	495
2010-12-13	977	990	977	990	2,900	495
2010-12-10	976	977	952	977	2,600	488.50
2010-12-09	1,020	1,020	976	976	7,000	488
2010-12-08	1,040	1,040	997	1,027	7,000	513.50
2010-12-07	997	1,030	981	1,030	5,200	515
2010-12-06	950	998	950	990	9,500	495
2010-12-03	911	911	905	910	2,800	455
2010-12-02	910	910	910	910	200	455
2010-12-01	910	910	910	910	1,700	455
2010-11-30	896	909	896	908	1,400	454
2010-11-29	895	907	895	907	500	453.50
2010-11-26	878	910	878	910	1,400	455
2010-11-25	875	888	875	888	200	444
2010-11-24	875	890	870	890	1,100	445
2010-11-22	845	870	837	860	4,500	430
2010-11-19	902	905	902	905	600	452.50
2010-11-18	900	902	900	900	1,900	450
2010-11-17	876	905	875	905	4,400	452.50
2010-11-16	863	900	863	900	5,700	450
2010-11-15	860	869	850	869	4,200	434.50
2010-11-12	842	865	834	860	6,700	430
2010-11-11	800	843	800	842	5,600	421
2010-11-10	790	800	790	800	400	400
2010-11-09	790	790	790	790	200	395
2010-11-05	795	795	795	795	1,100	397.50
2010-11-04	750	780	750	780	200	390
2010-11-02	785	785	745	750	1,800	375
2010-11-01	800	800	784	784	2,100	392
2010-10-29	783	799	783	799	400	399.50
2010-10-28	780	790	780	790	400	395
2010-10-27	780	780	780	780	200	390
2010-10-26	771	771	771	771	400	385.50
2010-10-25	780	780	780	780	500	390
2010-10-22	781	781	781	781	100	390.50
2010-10-20	808	808	808	808	500	404
2010-10-18	810	810	801	801	500	400.50
2010-10-15	818	818	800	800	2,600	400
2010-10-14	800	800	800	800	4,900	400
2010-10-13	800	800	800	800	300	400
2010-10-12	800	800	800	800	300	400
2010-10-08	800	800	790	800	3,000	400
2010-10-07	807	807	800	800	1,000	400
2010-10-06	807	807	807	807	100	403.50
2010-10-05	821	821	821	821	1,100	410.50
2010-10-04	815	820	815	820	1,300	410
2010-10-01	830	833	825	833	3,100	416.50
2010-09-30	785	785	785	785	200	392.50
2010-09-29	785	800	785	800	700	400
2010-09-28	800	800	800	800	200	400
2010-09-27	785	800	785	800	600	400
2010-09-24	798	800	798	800	300	400
2010-09-22	795	795	795	795	100	397.50
2010-09-17	789	789	788	788	300	394
2010-09-15	810	810	810	810	1,600	405
2010-09-14	798	800	794	800	800	400
2010-09-13	790	790	790	790	100	395
2010-09-08	785	800	785	800	500	400
2010-09-07	787	793	787	787	1,300	393.50
2010-09-03	817	817	817	817	1,100	408.50
2010-09-01	815	815	814	814	1,900	407
2010-08-31	785	800	785	800	700	400
2010-08-30	819	830	819	830	1,000	415
2010-08-27	820	820	820	820	100	410
2010-08-26	803	820	803	820	400	410
2010-08-25	830	830	830	830	200	415
2010-08-24	832	832	832	832	400	416
2010-08-23	833	833	830	833	400	416.50
2010-08-20	833	834	833	834	1,400	417
2010-08-19	830	832	820	832	2,100	416
2010-08-18	800	820	800	820	4,500	410
2010-08-17	806	806	800	800	500	400
2010-08-16	775	800	770	800	12,300	400
2010-08-13	769	776	769	776	500	388
2010-08-11	747	780	747	780	1,200	390
2010-08-10	750	750	745	745	300	372.50
2010-08-06	751	751	750	750	400	375
2010-08-05	760	760	750	750	1,400	375
2010-08-04	736	745	736	736	2,100	368
2010-08-03	760	760	760	760	100	380
2010-08-02	764	764	764	764	2,100	382
2010-07-30	740	740	736	736	1,200	368
2010-07-29	736	750	736	740	1,400	370
2010-07-27	735	735	735	735	100	367.50
2010-07-26	734	750	734	750	700	375
2010-07-23	755	760	746	760	800	380
2010-07-22	741	741	740	740	300	370
2010-07-20	754	754	754	754	100	377
2010-07-16	769	769	769	769	100	384.50
2010-07-15	773	773	773	773	1,700	386.50
2010-07-14	780	785	777	785	1,200	392.50
2010-07-13	765	765	765	765	300	382.50
2010-07-09	765	765	765	765	100	382.50
2010-07-08	785	785	780	780	1,200	390
2010-07-07	779	780	779	780	200	390
2010-07-06	762	777	762	777	200	388.50
2010-07-05	775	784	775	784	1,600	392
2010-07-02	769	769	769	769	100	384.50
2010-07-01	775	775	775	775	2,000	387.50
2010-06-30	741	741	725	730	1,300	365
2010-06-28	752	752	752	752	400	376
2010-06-25	767	783	767	782	2,400	391
2010-06-24	777	777	766	766	1,500	383
2010-06-23	777	777	777	777	100	388.50
2010-06-22	780	780	777	777	200	388.50
2010-06-21	810	810	810	810	5,800	405
2010-06-18	760	785	760	780	2,100	390
2010-06-17	775	775	770	775	1,400	387.50
2010-06-16	782	789	777	785	11,400	392.50
2010-06-15	818	827	816	827	5,000	413.50
2010-06-14	817	822	814	821	5,900	410.50
2010-06-11	812	818	803	803	5,600	401.50
2010-06-10	861	861	857	857	300	428.50
2010-06-09	883	883	853	857	500	428.50
2010-06-04	880	880	880	880	1,000	440
2010-06-03	869	869	869	869	100	434.50
2010-06-01	860	860	860	860	2,000	430
2010-05-31	800	820	800	820	300	410
2010-05-26	802	802	787	787	1,000	393.50
2010-05-25	840	840	832	832	1,000	416
2010-05-20	850	850	835	835	200	417.50
2010-05-19	890	890	865	865	900	432.50
2010-05-18	900	900	900	900	100	450
2010-05-17	935	935	935	935	1,400	467.50
2010-05-14	915	915	915	915	400	457.50
2010-05-13	910	910	910	910	500	455
2010-05-10	916	916	916	916	100	458
2010-05-06	944	944	944	944	5,800	472
2010-04-30	899	899	899	899	1,100	449.50
2010-04-28	884	890	884	890	200	445
2010-04-26	865	880	865	880	900	440
2010-04-23	865	870	865	870	400	435
2010-04-22	850	855	850	852	600	426
2010-04-21	847	847	847	847	500	423.50
2010-04-20	855	855	855	855	100	427.50
2010-04-16	890	890	870	870	200	435
2010-04-15	900	900	888	888	5,700	444
2010-04-14	859	871	859	870	1,100	435
2010-04-13	860	860	856	856	800	428
2010-04-12	860	860	860	860	200	430
2010-04-09	850	860	850	860	1,400	430
2010-04-08	865	865	850	850	200	425
2010-04-05	895	895	895	895	1,200	447.50
2010-04-02	825	825	820	820	200	410
2010-04-01	832	847	832	847	1,800	423.50
2010-03-31	798	802	798	802	300	401
2010-03-29	800	800	800	800	500	400
2010-03-26	815	815	815	815	300	407.50
2010-03-25	829	835	829	830	1,000	415
2010-03-24	794	799	794	799	300	399.50
2010-03-15	850	850	791	791	3,000	395.50
2010-03-12	800	810	800	810	1,800	405
2010-03-08	788	788	785	785	600	392.50
2010-03-05	800	800	800	800	1,200	400
2010-03-04	799	799	787	787	200	393.50
2010-03-02	790	790	790	790	900	395
2010-03-01	797	797	797	797	1,800	398.50
2010-02-26	782	782	782	782	1,000	391
2010-02-25	795	797	795	797	800	398.50
2010-02-24	799	799	799	799	200	399.50
2010-02-23	824	830	798	798	1,400	399
2010-02-22	787	809	787	809	400	404.50
2010-02-19	791	791	790	791	1,900	395.50
2010-02-18	790	790	790	790	1,000	395
2010-02-15	790	795	790	790	2,600	395
2010-02-12	811	821	785	790	3,400	395
2010-02-10	812	815	810	815	300	407.50
2010-02-08	835	835	810	810	1,300	405
2010-02-05	820	830	820	830	2,800	415
2010-02-04	810	810	810	810	300	405
2010-02-03	795	810	795	810	200	405
2010-02-02	810	810	810	810	100	405
2010-02-01	815	820	760	760	4,000	380
2010-01-29	755	755	755	755	1,000	377.50
2010-01-28	790	800	790	800	400	400
2010-01-27	782	785	782	785	300	392.50
2010-01-26	780	785	780	785	1,100	392.50
2010-01-25	810	810	806	810	1,000	405
2010-01-22	797	797	797	797	100	398.50
2010-01-21	800	800	800	800	100	400
2010-01-20	795	795	790	790	200	395
2010-01-15	820	820	820	820	1,400	410
2010-01-13	800	800	780	780	1,100	390
2010-01-06	786	786	780	780	500	390
2010-01-05	844	844	785	785	400	392.50
2010-01-04	850	850	830	830	400	415

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 [2010年度]

4955 アグロカネショウ(株) の時系列データ [2010年度]