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
2014-12-301,1561,1711,1481,15412,4001,154
2014-12-291,1731,1821,1371,15222,6001,152
2014-12-261,1731,1821,1391,16917,3001,169
2014-12-251,1961,2251,1871,19142,7001,191
2014-12-241,2061,2061,1941,19612,8001,196
2014-12-221,2051,2051,1861,18913,0001,189
2014-12-191,1881,1981,1731,18516,9001,185
2014-12-181,1671,1861,1601,18018,5001,180
2014-12-171,1331,1541,1291,14114,4001,141
2014-12-161,1451,1731,1251,15137,1001,151
2014-12-151,1651,1811,1531,15729,8001,157
2014-12-121,2041,2111,1861,18938,1001,189
2014-12-111,2021,2371,1801,22534,0001,225
2014-12-101,2291,2401,1861,21856,0001,218
2014-12-091,3021,3021,2281,25836,9001,258
2014-12-081,3451,3651,3151,31847,0001,318
2014-12-051,3001,3551,2821,34356,8001,343
2014-12-041,2501,3231,2451,313114,4001,313
2014-12-031,2351,2601,2351,25460,7001,254
2014-12-021,2601,2611,2061,22977,1001,229
2014-12-011,2531,2641,2371,25055,7001,250
2014-11-281,2331,2561,2221,25335,3001,253
2014-11-271,2501,2691,2321,23252,0001,232
2014-11-261,2331,2511,2181,24834,7001,248
2014-11-251,1701,2431,1701,23339,6001,233
2014-11-211,1331,1891,1231,17659,2001,176
2014-11-201,1681,1771,1281,13260,1001,132
2014-11-191,1301,1511,1201,14867,2001,148
2014-11-181,0751,1151,0611,114110,4001,114
2014-11-171,0701,0711,0281,05070,3001,050
2014-11-141,0651,0871,0331,08381,7001,083
2014-11-131,0211,0891,0211,070123,6001,070
2014-11-121,0301,0501,0231,03945,7001,039
2014-11-111,0611,0671,0411,04743,6001,047
2014-11-101,0351,0681,0131,05592,2001,055
2014-11-071,0201,0441,0161,03779,2001,037
2014-11-069711,0509651,02999,7001,029
2014-11-0594297594197171,400971
2014-11-04916959916945127,200945
2014-10-31933962854889315,400889
2014-10-30952954925948151,800948
2014-10-2996096494794973,400949
2014-10-2896697995596040,700960
2014-10-2795599095298184,900981
2014-10-2496096193594434,800944
2014-10-2394997494897350,600973
2014-10-2294094893594723,600947
2014-10-2194994992594017,100940
2014-10-2094095792694936,200949
2014-10-1794696990691358,900913
2014-10-1694094993493651,800936
2014-10-1595095092693173,000931
2014-10-1496096793594686,400946
2014-10-1095099094198781,200987
2014-10-09990998931953123,500953
2014-10-08945980935980172,000980
2014-10-0791094791094093,000940
2014-10-0691191190190723,600907
2014-10-0389990889690525,600905
2014-10-0290090489489943,900899
2014-10-0192092490891545,400915
2014-09-3092492490792053,400920
2014-09-2990092590092052,000920
2014-09-2689590889590068,100900
2014-09-2591091190290742,400907
2014-09-2491191790291748,600917
2014-09-2290691990491343,500913
2014-09-19925925904906242,200906
2014-09-1891291891291537,400915
2014-09-1791592791591648,800916
2014-09-1691291790391231,000912
2014-09-1289391689091047,500910
2014-09-1189589589089033,100890
2014-09-1088989888389647,700896
2014-09-09918928901904138,300904
2014-09-08874908872907119,700907
2014-09-0585788985787457,200874
2014-09-0485085885085724,100857
2014-09-0387187184584563,800845
2014-09-0287688885787572,500875
2014-09-01905928870886229,800886
2014-08-2982983982983812,300838
2014-08-288188278138207,600820
2014-08-2782582881181111,900811
2014-08-268298398228306,600830
2014-08-258298378298365,500836
2014-08-228248338238277,900827
2014-08-2182783080580926,500809
2014-08-2082283782283512,100835
2014-08-198228308208236,700823
2014-08-188338338208238,700823
2014-08-1583083782082921,200829
2014-08-1482585882485024,500850
2014-08-138208298158196,700819
2014-08-1281782479180018,400800
2014-08-1180781680081514,400815
2014-08-0881682980880812,300808
2014-08-0783884682882914,900829
2014-08-068538538348388,400838
2014-08-0585085983384918,900849
2014-08-048338478338437,100843
2014-08-0183584983184713,200847
2014-07-3187787783283543,400835
2014-07-3085590185586879,000868
2014-07-2984086183386117,500861
2014-07-288338408328347,000834
2014-07-2583585083283512,100835
2014-07-248408478348343,500834
2014-07-238358398308376,800837
2014-07-2283885282282914,300829
2014-07-1883583580282919,400829
2014-07-1784984982883810,600838
2014-07-1685085483084514,000845
2014-07-1584386984385510,600855
2014-07-1480184980184022,900840
2014-07-1182282779980032,500800
2014-07-1085985982182315,300823
2014-07-0988388383085117,300851
2014-07-0886588586087919,000879
2014-07-078618698518666,200866
2014-07-0487088486086021,300860
2014-07-0386187684586028,600860
2014-07-0286587985087629,800876
2014-07-0184086083585646,200856
2014-06-3081383881383028,000830
2014-06-2781981980081422,500814
2014-06-2683383378581928,300819
2014-06-2583083581083440,500834
2014-06-2483083882382561,900825
2014-06-2380083580083591,300835
2014-06-2080982078380033,100800
2014-06-1980080178480155,400801
2014-06-1877080076579553,100795
2014-06-1775277875277525,100775
2014-06-1675075674775356,700753
2014-06-1372376072075493,800754
2014-06-1272072472072316,300723
2014-06-1172172371772318,200723
2014-06-1072272571772020,100720
2014-06-0972572572172214,800722
2014-06-0671572571572524,200725
2014-06-0571571871071626,600716
2014-06-0472072071171534,400715
2014-06-0371772171572015,600720
2014-06-0271872071771823,900718
2014-05-3071971971171815,900718
2014-05-2972472571771817,200718
2014-05-2871972571972339,500723
2014-05-277207227187229,300722
2014-05-2672472471372014,600720
2014-05-237187257177258,000725
2014-05-2270771870471827,900718
2014-05-2171671670270619,200706
2014-05-207147167137165,500716
2014-05-1971971971271410,400714
2014-05-1671571571171410,000714
2014-05-1570872770572731,700727
2014-05-147117137067098,700709
2014-05-1371371970370917,700709
2014-05-1272872870770914,600709
2014-05-0971873570073039,200730
2014-05-0873173771272521,700725
2014-05-0773073071372918,200729
2014-05-0271673071073049,000730
2014-05-0170271570271454,000714
2014-04-3069570269270212,400702
2014-04-2869869868969012,900690
2014-04-2570370369669820,500698
2014-04-2470470469770020,800700
2014-04-2370770769970415,500704
2014-04-2270070569470536,300705
2014-04-2170670969670423,900704
2014-04-1870070869570649,300706
2014-04-1769969969669810,500698
2014-04-1669369869269820,700698
2014-04-1568869468869226,600692
2014-04-1468569067667823,400678
2014-04-1169069468568518,600685
2014-04-1070770769169125,600691
2014-04-0969170068869147,400691
2014-04-0870271269069425,100694
2014-04-0771071070271026,700710
2014-04-0471371370571255,300712
2014-04-03696718694708125,000708
2014-04-0269669769269635,600696
2014-04-0169669769469725,700697
2014-03-3169569869469673,300696
2014-03-28696699692694132,700694
2014-03-27695696690691213,400691
2014-03-2671971969470759,800707
2014-03-2571472071172033,700720
2014-03-2471873369673253,500732
2014-03-2072772770871843,900718
2014-03-1973474271372490,800724
2014-03-18695734685734131,000734
2014-03-1767069567068282,700682
2014-03-1466867566666643,000666
2014-03-1370070667668270,800682
2014-03-1271071870070064,900700
2014-03-11741759720722101,700722
2014-03-108028067878014,100801
2014-03-077807887807873,500787
2014-03-067807807687744,100774
2014-03-057687807687804,800780
2014-03-047647707647705,500770
2014-03-037557617527615,400761
2014-02-287677687587613,300761
2014-02-277567567507551,700755
2014-02-267437577427563,700756
2014-02-257577607457554,300755
2014-02-247207427207319,200731
2014-02-2172173371071820,600718
2014-02-2073274472073322,800733
2014-02-1976576573474420,200744
2014-02-18779780772780800780
2014-02-177667907647775,100777
2014-02-147967997757808,500780
2014-02-1383584879281311,000813
2014-02-1284188984188026,400880
2014-02-108558608418505,000850
2014-02-0785087083586510,100865
2014-02-0683785182585025,100850
2014-02-0584884882583721,600837
2014-02-0475879975078830,000788
2014-02-0383283278078812,100788
2014-01-3184986584986220,000862
2014-01-3085087485086213,900862
2014-01-2985288085286715,700867
2014-01-288168488168485,500848
2014-01-278208448168219,900821
2014-01-248558758558658,900865
2014-01-2387387985786615,200866
2014-01-2287887885286612,800866
2014-01-2187087485387321,900873
2014-01-2085086685085919,800859
2014-01-1782185682185017,700850
2014-01-1682284081083334,400833
2014-01-1582983881082266,200822
2014-01-14734890721844201,900844
2014-01-107497497227402,500740
2014-01-0972975072774930,500749
2014-01-0871072271072217,000722
2014-01-0771471469970111,100701
2014-01-0670872069071423,000714

分割・併合履歴 : [2010-12-28]1株→2株