4955 アグロカネショウ(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	1,156	1,171	1,148	1,154	12,400	1,154
2014-12-29	1,173	1,182	1,137	1,152	22,600	1,152
2014-12-26	1,173	1,182	1,139	1,169	17,300	1,169
2014-12-25	1,196	1,225	1,187	1,191	42,700	1,191
2014-12-24	1,206	1,206	1,194	1,196	12,800	1,196
2014-12-22	1,205	1,205	1,186	1,189	13,000	1,189
2014-12-19	1,188	1,198	1,173	1,185	16,900	1,185
2014-12-18	1,167	1,186	1,160	1,180	18,500	1,180
2014-12-17	1,133	1,154	1,129	1,141	14,400	1,141
2014-12-16	1,145	1,173	1,125	1,151	37,100	1,151
2014-12-15	1,165	1,181	1,153	1,157	29,800	1,157
2014-12-12	1,204	1,211	1,186	1,189	38,100	1,189
2014-12-11	1,202	1,237	1,180	1,225	34,000	1,225
2014-12-10	1,229	1,240	1,186	1,218	56,000	1,218
2014-12-09	1,302	1,302	1,228	1,258	36,900	1,258
2014-12-08	1,345	1,365	1,315	1,318	47,000	1,318
2014-12-05	1,300	1,355	1,282	1,343	56,800	1,343
2014-12-04	1,250	1,323	1,245	1,313	114,400	1,313
2014-12-03	1,235	1,260	1,235	1,254	60,700	1,254
2014-12-02	1,260	1,261	1,206	1,229	77,100	1,229
2014-12-01	1,253	1,264	1,237	1,250	55,700	1,250
2014-11-28	1,233	1,256	1,222	1,253	35,300	1,253
2014-11-27	1,250	1,269	1,232	1,232	52,000	1,232
2014-11-26	1,233	1,251	1,218	1,248	34,700	1,248
2014-11-25	1,170	1,243	1,170	1,233	39,600	1,233
2014-11-21	1,133	1,189	1,123	1,176	59,200	1,176
2014-11-20	1,168	1,177	1,128	1,132	60,100	1,132
2014-11-19	1,130	1,151	1,120	1,148	67,200	1,148
2014-11-18	1,075	1,115	1,061	1,114	110,400	1,114
2014-11-17	1,070	1,071	1,028	1,050	70,300	1,050
2014-11-14	1,065	1,087	1,033	1,083	81,700	1,083
2014-11-13	1,021	1,089	1,021	1,070	123,600	1,070
2014-11-12	1,030	1,050	1,023	1,039	45,700	1,039
2014-11-11	1,061	1,067	1,041	1,047	43,600	1,047
2014-11-10	1,035	1,068	1,013	1,055	92,200	1,055
2014-11-07	1,020	1,044	1,016	1,037	79,200	1,037
2014-11-06	971	1,050	965	1,029	99,700	1,029
2014-11-05	942	975	941	971	71,400	971
2014-11-04	916	959	916	945	127,200	945
2014-10-31	933	962	854	889	315,400	889
2014-10-30	952	954	925	948	151,800	948
2014-10-29	960	964	947	949	73,400	949
2014-10-28	966	979	955	960	40,700	960
2014-10-27	955	990	952	981	84,900	981
2014-10-24	960	961	935	944	34,800	944
2014-10-23	949	974	948	973	50,600	973
2014-10-22	940	948	935	947	23,600	947
2014-10-21	949	949	925	940	17,100	940
2014-10-20	940	957	926	949	36,200	949
2014-10-17	946	969	906	913	58,900	913
2014-10-16	940	949	934	936	51,800	936
2014-10-15	950	950	926	931	73,000	931
2014-10-14	960	967	935	946	86,400	946
2014-10-10	950	990	941	987	81,200	987
2014-10-09	990	998	931	953	123,500	953
2014-10-08	945	980	935	980	172,000	980
2014-10-07	910	947	910	940	93,000	940
2014-10-06	911	911	901	907	23,600	907
2014-10-03	899	908	896	905	25,600	905
2014-10-02	900	904	894	899	43,900	899
2014-10-01	920	924	908	915	45,400	915
2014-09-30	924	924	907	920	53,400	920
2014-09-29	900	925	900	920	52,000	920
2014-09-26	895	908	895	900	68,100	900
2014-09-25	910	911	902	907	42,400	907
2014-09-24	911	917	902	917	48,600	917
2014-09-22	906	919	904	913	43,500	913
2014-09-19	925	925	904	906	242,200	906
2014-09-18	912	918	912	915	37,400	915
2014-09-17	915	927	915	916	48,800	916
2014-09-16	912	917	903	912	31,000	912
2014-09-12	893	916	890	910	47,500	910
2014-09-11	895	895	890	890	33,100	890
2014-09-10	889	898	883	896	47,700	896
2014-09-09	918	928	901	904	138,300	904
2014-09-08	874	908	872	907	119,700	907
2014-09-05	857	889	857	874	57,200	874
2014-09-04	850	858	850	857	24,100	857
2014-09-03	871	871	845	845	63,800	845
2014-09-02	876	888	857	875	72,500	875
2014-09-01	905	928	870	886	229,800	886
2014-08-29	829	839	829	838	12,300	838
2014-08-28	818	827	813	820	7,600	820
2014-08-27	825	828	811	811	11,900	811
2014-08-26	829	839	822	830	6,600	830
2014-08-25	829	837	829	836	5,500	836
2014-08-22	824	833	823	827	7,900	827
2014-08-21	827	830	805	809	26,500	809
2014-08-20	822	837	822	835	12,100	835
2014-08-19	822	830	820	823	6,700	823
2014-08-18	833	833	820	823	8,700	823
2014-08-15	830	837	820	829	21,200	829
2014-08-14	825	858	824	850	24,500	850
2014-08-13	820	829	815	819	6,700	819
2014-08-12	817	824	791	800	18,400	800
2014-08-11	807	816	800	815	14,400	815
2014-08-08	816	829	808	808	12,300	808
2014-08-07	838	846	828	829	14,900	829
2014-08-06	853	853	834	838	8,400	838
2014-08-05	850	859	833	849	18,900	849
2014-08-04	833	847	833	843	7,100	843
2014-08-01	835	849	831	847	13,200	847
2014-07-31	877	877	832	835	43,400	835
2014-07-30	855	901	855	868	79,000	868
2014-07-29	840	861	833	861	17,500	861
2014-07-28	833	840	832	834	7,000	834
2014-07-25	835	850	832	835	12,100	835
2014-07-24	840	847	834	834	3,500	834
2014-07-23	835	839	830	837	6,800	837
2014-07-22	838	852	822	829	14,300	829
2014-07-18	835	835	802	829	19,400	829
2014-07-17	849	849	828	838	10,600	838
2014-07-16	850	854	830	845	14,000	845
2014-07-15	843	869	843	855	10,600	855
2014-07-14	801	849	801	840	22,900	840
2014-07-11	822	827	799	800	32,500	800
2014-07-10	859	859	821	823	15,300	823
2014-07-09	883	883	830	851	17,300	851
2014-07-08	865	885	860	879	19,000	879
2014-07-07	861	869	851	866	6,200	866
2014-07-04	870	884	860	860	21,300	860
2014-07-03	861	876	845	860	28,600	860
2014-07-02	865	879	850	876	29,800	876
2014-07-01	840	860	835	856	46,200	856
2014-06-30	813	838	813	830	28,000	830
2014-06-27	819	819	800	814	22,500	814
2014-06-26	833	833	785	819	28,300	819
2014-06-25	830	835	810	834	40,500	834
2014-06-24	830	838	823	825	61,900	825
2014-06-23	800	835	800	835	91,300	835
2014-06-20	809	820	783	800	33,100	800
2014-06-19	800	801	784	801	55,400	801
2014-06-18	770	800	765	795	53,100	795
2014-06-17	752	778	752	775	25,100	775
2014-06-16	750	756	747	753	56,700	753
2014-06-13	723	760	720	754	93,800	754
2014-06-12	720	724	720	723	16,300	723
2014-06-11	721	723	717	723	18,200	723
2014-06-10	722	725	717	720	20,100	720
2014-06-09	725	725	721	722	14,800	722
2014-06-06	715	725	715	725	24,200	725
2014-06-05	715	718	710	716	26,600	716
2014-06-04	720	720	711	715	34,400	715
2014-06-03	717	721	715	720	15,600	720
2014-06-02	718	720	717	718	23,900	718
2014-05-30	719	719	711	718	15,900	718
2014-05-29	724	725	717	718	17,200	718
2014-05-28	719	725	719	723	39,500	723
2014-05-27	720	722	718	722	9,300	722
2014-05-26	724	724	713	720	14,600	720
2014-05-23	718	725	717	725	8,000	725
2014-05-22	707	718	704	718	27,900	718
2014-05-21	716	716	702	706	19,200	706
2014-05-20	714	716	713	716	5,500	716
2014-05-19	719	719	712	714	10,400	714
2014-05-16	715	715	711	714	10,000	714
2014-05-15	708	727	705	727	31,700	727
2014-05-14	711	713	706	709	8,700	709
2014-05-13	713	719	703	709	17,700	709
2014-05-12	728	728	707	709	14,600	709
2014-05-09	718	735	700	730	39,200	730
2014-05-08	731	737	712	725	21,700	725
2014-05-07	730	730	713	729	18,200	729
2014-05-02	716	730	710	730	49,000	730
2014-05-01	702	715	702	714	54,000	714
2014-04-30	695	702	692	702	12,400	702
2014-04-28	698	698	689	690	12,900	690
2014-04-25	703	703	696	698	20,500	698
2014-04-24	704	704	697	700	20,800	700
2014-04-23	707	707	699	704	15,500	704
2014-04-22	700	705	694	705	36,300	705
2014-04-21	706	709	696	704	23,900	704
2014-04-18	700	708	695	706	49,300	706
2014-04-17	699	699	696	698	10,500	698
2014-04-16	693	698	692	698	20,700	698
2014-04-15	688	694	688	692	26,600	692
2014-04-14	685	690	676	678	23,400	678
2014-04-11	690	694	685	685	18,600	685
2014-04-10	707	707	691	691	25,600	691
2014-04-09	691	700	688	691	47,400	691
2014-04-08	702	712	690	694	25,100	694
2014-04-07	710	710	702	710	26,700	710
2014-04-04	713	713	705	712	55,300	712
2014-04-03	696	718	694	708	125,000	708
2014-04-02	696	697	692	696	35,600	696
2014-04-01	696	697	694	697	25,700	697
2014-03-31	695	698	694	696	73,300	696
2014-03-28	696	699	692	694	132,700	694
2014-03-27	695	696	690	691	213,400	691
2014-03-26	719	719	694	707	59,800	707
2014-03-25	714	720	711	720	33,700	720
2014-03-24	718	733	696	732	53,500	732
2014-03-20	727	727	708	718	43,900	718
2014-03-19	734	742	713	724	90,800	724
2014-03-18	695	734	685	734	131,000	734
2014-03-17	670	695	670	682	82,700	682
2014-03-14	668	675	666	666	43,000	666
2014-03-13	700	706	676	682	70,800	682
2014-03-12	710	718	700	700	64,900	700
2014-03-11	741	759	720	722	101,700	722
2014-03-10	802	806	787	801	4,100	801
2014-03-07	780	788	780	787	3,500	787
2014-03-06	780	780	768	774	4,100	774
2014-03-05	768	780	768	780	4,800	780
2014-03-04	764	770	764	770	5,500	770
2014-03-03	755	761	752	761	5,400	761
2014-02-28	767	768	758	761	3,300	761
2014-02-27	756	756	750	755	1,700	755
2014-02-26	743	757	742	756	3,700	756
2014-02-25	757	760	745	755	4,300	755
2014-02-24	720	742	720	731	9,200	731
2014-02-21	721	733	710	718	20,600	718
2014-02-20	732	744	720	733	22,800	733
2014-02-19	765	765	734	744	20,200	744
2014-02-18	779	780	772	780	800	780
2014-02-17	766	790	764	777	5,100	777
2014-02-14	796	799	775	780	8,500	780
2014-02-13	835	848	792	813	11,000	813
2014-02-12	841	889	841	880	26,400	880
2014-02-10	855	860	841	850	5,000	850
2014-02-07	850	870	835	865	10,100	865
2014-02-06	837	851	825	850	25,100	850
2014-02-05	848	848	825	837	21,600	837
2014-02-04	758	799	750	788	30,000	788
2014-02-03	832	832	780	788	12,100	788
2014-01-31	849	865	849	862	20,000	862
2014-01-30	850	874	850	862	13,900	862
2014-01-29	852	880	852	867	15,700	867
2014-01-28	816	848	816	848	5,500	848
2014-01-27	820	844	816	821	9,900	821
2014-01-24	855	875	855	865	8,900	865
2014-01-23	873	879	857	866	15,200	866
2014-01-22	878	878	852	866	12,800	866
2014-01-21	870	874	853	873	21,900	873
2014-01-20	850	866	850	859	19,800	859
2014-01-17	821	856	821	850	17,700	850
2014-01-16	822	840	810	833	34,400	833
2014-01-15	829	838	810	822	66,200	822
2014-01-14	734	890	721	844	201,900	844
2014-01-10	749	749	722	740	2,500	740
2014-01-09	729	750	727	749	30,500	749
2014-01-08	710	722	710	722	17,000	722
2014-01-07	714	714	699	701	11,100	701
2014-01-06	708	720	690	714	23,000	714

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 [2014年度]

4955 アグロカネショウ(株) の時系列データ [2014年度]