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
2011-12-303673723673671,200367
2011-12-293763763613611,200361
2011-12-283633773613645,700364
2011-12-273873923803921,100392
2011-12-264004003953951,600395
2011-12-2240540538740016,100400
2011-12-213623673623671,200367
2011-12-203683703683702,400370
2011-12-193603653593653,800365
2011-12-163603683543683,000368
2011-12-153663673563639,900363
2011-12-143703743663749,500374
2011-12-133633633603625,000362
2011-12-123693703633635,200363
2011-12-093653653603606,000360
2011-12-083703703623663,300366
2011-12-073673753663696,000369
2011-12-06370370368368700368
2011-12-053823823733753,600375
2011-12-02375375374374700374
2011-12-013803803753755,200375
2011-11-303673793553793,700379
2011-11-293663733643732,000373
2011-11-28365365365365400365
2011-11-253803803753751,200375
2011-11-223713713713712,000371
2011-11-213683683553551,600355
2011-11-183643723643722,400372
2011-11-17388388380380300380
2011-11-163943963883881,200388
2011-11-153963963963963,200396
2011-11-14377386377386800386
2011-11-113693703653701,000370
2011-11-10376376370370600370
2011-11-09380380380380200380
2011-11-083823823803801,800380
2011-11-07388388388388100388
2011-11-043893893803802,700380
2011-11-023793813753801,900380
2011-11-013813813813814,300381
2011-10-313563813533816,600381
2011-10-283553603553551,500355
2011-10-273503573503542,400354
2011-10-26353354351352500352
2011-10-25353358353358500358
2011-10-243563563503522,400352
2011-10-21353354351354300354
2011-10-203483513473471,100347
2011-10-19347351347351800351
2011-10-183483493443472,100347
2011-10-173503503403456,500345
2011-10-143493493433464,100346
2011-10-13339347339347400347
2011-10-123383453383383,900338
2011-10-113423433373374,200337
2011-10-073513513363493,300349
2011-10-063673673503503,800350
2011-10-053763763663663,300366
2011-10-043783803763765,500376
2011-10-033983983743786,500378
2011-09-303803903803903,100390
2011-09-29368381368380400380
2011-09-283743743673671,600367
2011-09-273803803743741,300374
2011-09-263803813783781,400378
2011-09-22380380380380900380
2011-09-21384384383383400383
2011-09-203883953823822,000382
2011-09-16399399388388600388
2011-09-153993993993993,100399
2011-09-14399400399400400400
2011-09-13400400399399600399
2011-09-09400400400400100400
2011-09-073943943943941,100394
2011-09-06406406401401500401
2011-09-054184184104122,000412
2011-09-02411416408416700416
2011-09-014204204144154,100415
2011-08-31392398392398800398
2011-08-303873973873961,000396
2011-08-29387387387387100387
2011-08-263793813773773,000377
2011-08-253873873793843,100384
2011-08-24387387387387400387
2011-08-233923923733733,700373
2011-08-22390390390390700390
2011-08-19394394392392200392
2011-08-18397397397397100397
2011-08-17392397392397800397
2011-08-163933983923921,200392
2011-08-1543043039239510,000395
2011-08-124094214094204,200420
2011-08-113964083964073,500407
2011-08-1040840839039213,100392
2011-08-093904083774082,600408
2011-08-084034033963962,700396
2011-08-054204204034032,000403
2011-08-044014064004065,800406
2011-08-034154254154254,700425
2011-08-024164254154252,500425
2011-08-014304304154174,900417
2011-07-294184234154231,400423
2011-07-28420420415420800420
2011-07-264154204154201,500420
2011-07-254174194154151,600415
2011-07-224204204164171,900417
2011-07-214164204154201,200420
2011-07-204304304194193,500419
2011-07-194204204164181,800418
2011-07-154344344204203,800420
2011-07-144234304214241,000424
2011-07-134294304274302,900430
2011-07-124244264244253,000425
2011-07-114134254134253,400425
2011-07-084124174124171,500417
2011-07-07412412409411400411
2011-07-064184184104121,500412
2011-07-0543943940541910,200419
2011-07-04434436434436800436
2011-07-014334374254336,100433
2011-06-304254304254301,400430
2011-06-294204304204301,600430
2011-06-28413429413429900429
2011-06-27403403403403400403
2011-06-244194194124181,700418
2011-06-234034054004031,800403
2011-06-224064064034031,200403
2011-06-21406406401401400401
2011-06-2044044040641111,300411
2011-06-173903943883901,000390
2011-06-163863963863862,000386
2011-06-153963973923924,600392
2011-06-144034054014033,000403
2011-06-134044043984021,800402
2011-06-10408408403403700403
2011-06-093984023893944,900394
2011-06-083943943883921,500392
2011-06-0740340337939413,600394
2011-06-064174174054052,800405
2011-06-034344344174174,200417
2011-06-02426432426432300432
2011-06-014414414254265,600426
2011-05-314204204174201,900420
2011-05-304144194144192,200419
2011-05-274254304224301,400430
2011-05-26425429425429600429
2011-05-254304304204291,300429
2011-05-244304304304301,000430
2011-05-23427430426430700430
2011-05-204274274274271,000427
2011-05-19430430427427300427
2011-05-18430430430430400430
2011-05-174304394304302,600430
2011-05-164374374304305,000430
2011-05-134514544474521,500452
2011-05-124504594424595,600459
2011-05-114354504304506,500450
2011-05-104334404304353,300435
2011-05-09430432430430900430
2011-05-06430431430430500430
2011-05-024254304254309,100430
2011-04-284314394314391,600439
2011-04-274304354304351,600435
2011-04-264254304254307,600430
2011-04-25431433431433400433
2011-04-22437437436436300436
2011-04-214354394304382,800438
2011-04-204394394214287,400428
2011-04-19424424418419900419
2011-04-184254254254251,000425
2011-04-154304304184199,700419
2011-04-144204254204255,100425
2011-04-134184204164201,300420
2011-04-124164184124153,000415
2011-04-11418418415415800415
2011-04-084124194104112,100411
2011-04-07418424418424600424
2011-04-064174204154204,500420
2011-04-054254254154172,500417
2011-04-044154174154171,200417
2011-04-014214224124125,200412
2011-03-3140140640040512,000405
2011-03-304044083984089,800408
2011-03-294144223994099,200409
2011-03-284444444254306,400430
2011-03-2543944843244819,400448
2011-03-2443944041944010,200440
2011-03-234404404284407,700440
2011-03-2239944939843934,200439
2011-03-183813893753839,000383
2011-03-1736039235037123,500371
2011-03-1632036732036733,400367
2011-03-1535035031231252,100312
2011-03-1439240539239252,800392
2011-03-114754754704729,400472
2011-03-1048348348048115,600481
2011-03-0948548548148228,200482
2011-03-0848648748248474,400484
2011-03-075145255035043,000504
2011-03-045105195105144,400514
2011-03-035085084955006,200500
2011-03-025265305105113,300511
2011-03-015405405355353,900535
2011-02-285125325125321,100532
2011-02-25515521515521600521
2011-02-245215215105109,700510
2011-02-2353253352252210,400522
2011-02-225545545355355,700535
2011-02-215375555375504,300550
2011-02-185455455365366,600536
2011-02-175365375365374,200537
2011-02-165405405325325,200532
2011-02-155505505375406,700540
2011-02-145305405235409,500540
2011-02-1052553952053912,600539
2011-02-095355355205217,100521
2011-02-0855556651953031,900530
2011-02-075005004984982,800498
2011-02-044964964854852,400485
2011-02-034884884704783,400478
2011-02-024904904884904,400490
2011-02-015005004994993,500499
2011-01-31495500495499900499
2011-01-285005004954963,000496
2011-01-275005004965002,000500
2011-01-264885004885004,800500
2011-01-25500500500500500500
2011-01-2449550049549910,100499
2011-01-214934954904953,700495
2011-01-20495495495495400495
2011-01-194954964934931,100493
2011-01-184915054914981,200498
2011-01-175025024914915,300491
2011-01-145005035005031,000503
2011-01-134904924904911,300491
2011-01-124854944844871,200487
2011-01-11499499484484800484
2011-01-074955004954992,300499
2011-01-064885054825052,200505
2011-01-055065064884882,600488
2011-01-045115114874875,700487

分割・併合履歴 : [2010-12-28]1株→2株