4955 アグロカネショウ(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	367	372	367	367	1,200	367
2011-12-29	376	376	361	361	1,200	361
2011-12-28	363	377	361	364	5,700	364
2011-12-27	387	392	380	392	1,100	392
2011-12-26	400	400	395	395	1,600	395
2011-12-22	405	405	387	400	16,100	400
2011-12-21	362	367	362	367	1,200	367
2011-12-20	368	370	368	370	2,400	370
2011-12-19	360	365	359	365	3,800	365
2011-12-16	360	368	354	368	3,000	368
2011-12-15	366	367	356	363	9,900	363
2011-12-14	370	374	366	374	9,500	374
2011-12-13	363	363	360	362	5,000	362
2011-12-12	369	370	363	363	5,200	363
2011-12-09	365	365	360	360	6,000	360
2011-12-08	370	370	362	366	3,300	366
2011-12-07	367	375	366	369	6,000	369
2011-12-06	370	370	368	368	700	368
2011-12-05	382	382	373	375	3,600	375
2011-12-02	375	375	374	374	700	374
2011-12-01	380	380	375	375	5,200	375
2011-11-30	367	379	355	379	3,700	379
2011-11-29	366	373	364	373	2,000	373
2011-11-28	365	365	365	365	400	365
2011-11-25	380	380	375	375	1,200	375
2011-11-22	371	371	371	371	2,000	371
2011-11-21	368	368	355	355	1,600	355
2011-11-18	364	372	364	372	2,400	372
2011-11-17	388	388	380	380	300	380
2011-11-16	394	396	388	388	1,200	388
2011-11-15	396	396	396	396	3,200	396
2011-11-14	377	386	377	386	800	386
2011-11-11	369	370	365	370	1,000	370
2011-11-10	376	376	370	370	600	370
2011-11-09	380	380	380	380	200	380
2011-11-08	382	382	380	380	1,800	380
2011-11-07	388	388	388	388	100	388
2011-11-04	389	389	380	380	2,700	380
2011-11-02	379	381	375	380	1,900	380
2011-11-01	381	381	381	381	4,300	381
2011-10-31	356	381	353	381	6,600	381
2011-10-28	355	360	355	355	1,500	355
2011-10-27	350	357	350	354	2,400	354
2011-10-26	353	354	351	352	500	352
2011-10-25	353	358	353	358	500	358
2011-10-24	356	356	350	352	2,400	352
2011-10-21	353	354	351	354	300	354
2011-10-20	348	351	347	347	1,100	347
2011-10-19	347	351	347	351	800	351
2011-10-18	348	349	344	347	2,100	347
2011-10-17	350	350	340	345	6,500	345
2011-10-14	349	349	343	346	4,100	346
2011-10-13	339	347	339	347	400	347
2011-10-12	338	345	338	338	3,900	338
2011-10-11	342	343	337	337	4,200	337
2011-10-07	351	351	336	349	3,300	349
2011-10-06	367	367	350	350	3,800	350
2011-10-05	376	376	366	366	3,300	366
2011-10-04	378	380	376	376	5,500	376
2011-10-03	398	398	374	378	6,500	378
2011-09-30	380	390	380	390	3,100	390
2011-09-29	368	381	368	380	400	380
2011-09-28	374	374	367	367	1,600	367
2011-09-27	380	380	374	374	1,300	374
2011-09-26	380	381	378	378	1,400	378
2011-09-22	380	380	380	380	900	380
2011-09-21	384	384	383	383	400	383
2011-09-20	388	395	382	382	2,000	382
2011-09-16	399	399	388	388	600	388
2011-09-15	399	399	399	399	3,100	399
2011-09-14	399	400	399	400	400	400
2011-09-13	400	400	399	399	600	399
2011-09-09	400	400	400	400	100	400
2011-09-07	394	394	394	394	1,100	394
2011-09-06	406	406	401	401	500	401
2011-09-05	418	418	410	412	2,000	412
2011-09-02	411	416	408	416	700	416
2011-09-01	420	420	414	415	4,100	415
2011-08-31	392	398	392	398	800	398
2011-08-30	387	397	387	396	1,000	396
2011-08-29	387	387	387	387	100	387
2011-08-26	379	381	377	377	3,000	377
2011-08-25	387	387	379	384	3,100	384
2011-08-24	387	387	387	387	400	387
2011-08-23	392	392	373	373	3,700	373
2011-08-22	390	390	390	390	700	390
2011-08-19	394	394	392	392	200	392
2011-08-18	397	397	397	397	100	397
2011-08-17	392	397	392	397	800	397
2011-08-16	393	398	392	392	1,200	392
2011-08-15	430	430	392	395	10,000	395
2011-08-12	409	421	409	420	4,200	420
2011-08-11	396	408	396	407	3,500	407
2011-08-10	408	408	390	392	13,100	392
2011-08-09	390	408	377	408	2,600	408
2011-08-08	403	403	396	396	2,700	396
2011-08-05	420	420	403	403	2,000	403
2011-08-04	401	406	400	406	5,800	406
2011-08-03	415	425	415	425	4,700	425
2011-08-02	416	425	415	425	2,500	425
2011-08-01	430	430	415	417	4,900	417
2011-07-29	418	423	415	423	1,400	423
2011-07-28	420	420	415	420	800	420
2011-07-26	415	420	415	420	1,500	420
2011-07-25	417	419	415	415	1,600	415
2011-07-22	420	420	416	417	1,900	417
2011-07-21	416	420	415	420	1,200	420
2011-07-20	430	430	419	419	3,500	419
2011-07-19	420	420	416	418	1,800	418
2011-07-15	434	434	420	420	3,800	420
2011-07-14	423	430	421	424	1,000	424
2011-07-13	429	430	427	430	2,900	430
2011-07-12	424	426	424	425	3,000	425
2011-07-11	413	425	413	425	3,400	425
2011-07-08	412	417	412	417	1,500	417
2011-07-07	412	412	409	411	400	411
2011-07-06	418	418	410	412	1,500	412
2011-07-05	439	439	405	419	10,200	419
2011-07-04	434	436	434	436	800	436
2011-07-01	433	437	425	433	6,100	433
2011-06-30	425	430	425	430	1,400	430
2011-06-29	420	430	420	430	1,600	430
2011-06-28	413	429	413	429	900	429
2011-06-27	403	403	403	403	400	403
2011-06-24	419	419	412	418	1,700	418
2011-06-23	403	405	400	403	1,800	403
2011-06-22	406	406	403	403	1,200	403
2011-06-21	406	406	401	401	400	401
2011-06-20	440	440	406	411	11,300	411
2011-06-17	390	394	388	390	1,000	390
2011-06-16	386	396	386	386	2,000	386
2011-06-15	396	397	392	392	4,600	392
2011-06-14	403	405	401	403	3,000	403
2011-06-13	404	404	398	402	1,800	402
2011-06-10	408	408	403	403	700	403
2011-06-09	398	402	389	394	4,900	394
2011-06-08	394	394	388	392	1,500	392
2011-06-07	403	403	379	394	13,600	394
2011-06-06	417	417	405	405	2,800	405
2011-06-03	434	434	417	417	4,200	417
2011-06-02	426	432	426	432	300	432
2011-06-01	441	441	425	426	5,600	426
2011-05-31	420	420	417	420	1,900	420
2011-05-30	414	419	414	419	2,200	419
2011-05-27	425	430	422	430	1,400	430
2011-05-26	425	429	425	429	600	429
2011-05-25	430	430	420	429	1,300	429
2011-05-24	430	430	430	430	1,000	430
2011-05-23	427	430	426	430	700	430
2011-05-20	427	427	427	427	1,000	427
2011-05-19	430	430	427	427	300	427
2011-05-18	430	430	430	430	400	430
2011-05-17	430	439	430	430	2,600	430
2011-05-16	437	437	430	430	5,000	430
2011-05-13	451	454	447	452	1,500	452
2011-05-12	450	459	442	459	5,600	459
2011-05-11	435	450	430	450	6,500	450
2011-05-10	433	440	430	435	3,300	435
2011-05-09	430	432	430	430	900	430
2011-05-06	430	431	430	430	500	430
2011-05-02	425	430	425	430	9,100	430
2011-04-28	431	439	431	439	1,600	439
2011-04-27	430	435	430	435	1,600	435
2011-04-26	425	430	425	430	7,600	430
2011-04-25	431	433	431	433	400	433
2011-04-22	437	437	436	436	300	436
2011-04-21	435	439	430	438	2,800	438
2011-04-20	439	439	421	428	7,400	428
2011-04-19	424	424	418	419	900	419
2011-04-18	425	425	425	425	1,000	425
2011-04-15	430	430	418	419	9,700	419
2011-04-14	420	425	420	425	5,100	425
2011-04-13	418	420	416	420	1,300	420
2011-04-12	416	418	412	415	3,000	415
2011-04-11	418	418	415	415	800	415
2011-04-08	412	419	410	411	2,100	411
2011-04-07	418	424	418	424	600	424
2011-04-06	417	420	415	420	4,500	420
2011-04-05	425	425	415	417	2,500	417
2011-04-04	415	417	415	417	1,200	417
2011-04-01	421	422	412	412	5,200	412
2011-03-31	401	406	400	405	12,000	405
2011-03-30	404	408	398	408	9,800	408
2011-03-29	414	422	399	409	9,200	409
2011-03-28	444	444	425	430	6,400	430
2011-03-25	439	448	432	448	19,400	448
2011-03-24	439	440	419	440	10,200	440
2011-03-23	440	440	428	440	7,700	440
2011-03-22	399	449	398	439	34,200	439
2011-03-18	381	389	375	383	9,000	383
2011-03-17	360	392	350	371	23,500	371
2011-03-16	320	367	320	367	33,400	367
2011-03-15	350	350	312	312	52,100	312
2011-03-14	392	405	392	392	52,800	392
2011-03-11	475	475	470	472	9,400	472
2011-03-10	483	483	480	481	15,600	481
2011-03-09	485	485	481	482	28,200	482
2011-03-08	486	487	482	484	74,400	484
2011-03-07	514	525	503	504	3,000	504
2011-03-04	510	519	510	514	4,400	514
2011-03-03	508	508	495	500	6,200	500
2011-03-02	526	530	510	511	3,300	511
2011-03-01	540	540	535	535	3,900	535
2011-02-28	512	532	512	532	1,100	532
2011-02-25	515	521	515	521	600	521
2011-02-24	521	521	510	510	9,700	510
2011-02-23	532	533	522	522	10,400	522
2011-02-22	554	554	535	535	5,700	535
2011-02-21	537	555	537	550	4,300	550
2011-02-18	545	545	536	536	6,600	536
2011-02-17	536	537	536	537	4,200	537
2011-02-16	540	540	532	532	5,200	532
2011-02-15	550	550	537	540	6,700	540
2011-02-14	530	540	523	540	9,500	540
2011-02-10	525	539	520	539	12,600	539
2011-02-09	535	535	520	521	7,100	521
2011-02-08	555	566	519	530	31,900	530
2011-02-07	500	500	498	498	2,800	498
2011-02-04	496	496	485	485	2,400	485
2011-02-03	488	488	470	478	3,400	478
2011-02-02	490	490	488	490	4,400	490
2011-02-01	500	500	499	499	3,500	499
2011-01-31	495	500	495	499	900	499
2011-01-28	500	500	495	496	3,000	496
2011-01-27	500	500	496	500	2,000	500
2011-01-26	488	500	488	500	4,800	500
2011-01-25	500	500	500	500	500	500
2011-01-24	495	500	495	499	10,100	499
2011-01-21	493	495	490	495	3,700	495
2011-01-20	495	495	495	495	400	495
2011-01-19	495	496	493	493	1,100	493
2011-01-18	491	505	491	498	1,200	498
2011-01-17	502	502	491	491	5,300	491
2011-01-14	500	503	500	503	1,000	503
2011-01-13	490	492	490	491	1,300	491
2011-01-12	485	494	484	487	1,200	487
2011-01-11	499	499	484	484	800	484
2011-01-07	495	500	495	499	2,300	499
2011-01-06	488	505	482	505	2,200	505
2011-01-05	506	506	488	488	2,600	488
2011-01-04	511	511	487	487	5,700	487

分割・併合履歴： [2010-12-28]1株→2株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

4955 アグロ カネショウ(株) の時系列データ [2011年度]

4955 アグロカネショウ(株) の時系列データ [2011年度]