4955 アグロカネショウ(株) の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	967	967	950	963	6,700	963
2015-12-29	949	966	948	954	10,800	954
2015-12-28	936	967	930	957	13,100	957
2015-12-25	959	959	947	951	22,200	951
2015-12-24	963	963	947	955	22,700	955
2015-12-22	955	961	950	957	16,000	957
2015-12-21	960	964	952	956	19,500	956
2015-12-18	974	980	960	962	33,100	962
2015-12-17	976	986	965	971	13,900	971
2015-12-16	960	979	959	971	10,200	971
2015-12-15	970	971	950	956	27,100	956
2015-12-14	980	980	969	973	23,700	973
2015-12-11	990	993	984	993	22,800	993
2015-12-10	986	988	976	980	26,600	980
2015-12-09	987	1,011	982	997	29,200	997
2015-12-08	1,005	1,005	987	987	12,500	987
2015-12-07	1,000	1,002	991	991	11,600	991
2015-12-04	995	997	986	994	22,100	994
2015-12-03	995	1,000	991	996	19,700	996
2015-12-02	1,008	1,008	993	994	14,800	994
2015-12-01	999	1,003	992	999	12,200	999
2015-11-30	1,007	1,011	1,000	1,003	10,600	1,003
2015-11-27	1,002	1,003	996	998	8,100	998
2015-11-26	997	1,009	996	1,001	22,000	1,001
2015-11-25	994	994	985	985	7,500	985
2015-11-24	1,000	1,000	985	993	10,600	993
2015-11-20	989	1,002	981	996	18,000	996
2015-11-19	999	999	980	987	8,000	987
2015-11-18	997	999	978	988	12,500	988
2015-11-17	999	999	985	990	16,400	990
2015-11-16	994	997	985	991	11,200	991
2015-11-13	1,003	1,003	985	997	16,300	997
2015-11-12	990	1,003	987	998	13,200	998
2015-11-11	990	998	980	996	32,400	996
2015-11-10	997	997	967	976	17,500	976
2015-11-09	989	996	982	996	14,800	996
2015-11-06	976	983	959	982	7,900	982
2015-11-05	984	984	958	976	20,700	976
2015-11-04	985	985	975	983	12,500	983
2015-11-02	994	994	958	984	27,500	984
2015-10-30	990	990	966	979	16,100	979
2015-10-29	968	983	959	983	16,900	983
2015-10-28	974	974	957	966	20,600	966
2015-10-27	980	994	968	968	22,900	968
2015-10-26	988	988	973	980	14,800	980
2015-10-23	996	996	969	979	17,000	979
2015-10-22	982	985	978	980	12,200	980
2015-10-21	980	983	972	982	11,700	982
2015-10-20	997	997	972	974	14,100	974
2015-10-19	998	1,009	970	985	19,700	985
2015-10-16	988	1,002	977	987	20,700	987
2015-10-15	965	994	957	980	14,900	980
2015-10-14	961	969	957	964	15,800	964
2015-10-13	970	979	964	969	11,600	969
2015-10-09	966	987	961	977	23,100	977
2015-10-08	971	977	965	967	10,800	967
2015-10-07	975	978	960	978	13,600	978
2015-10-06	971	988	967	969	32,600	969
2015-10-05	989	998	971	977	28,800	977
2015-10-02	982	982	943	961	27,500	961
2015-10-01	1,002	1,002	975	983	18,600	983
2015-09-30	985	995	950	994	35,200	994
2015-09-29	989	1,007	967	988	26,400	988
2015-09-28	1,019	1,019	998	1,014	19,600	1,014
2015-09-25	1,008	1,035	973	1,035	28,000	1,035
2015-09-24	1,042	1,050	1,009	1,013	19,600	1,013
2015-09-18	1,051	1,066	1,030	1,053	12,400	1,053
2015-09-17	1,061	1,073	1,050	1,065	22,500	1,065
2015-09-16	1,082	1,120	1,065	1,077	41,500	1,077
2015-09-15	1,084	1,085	1,072	1,078	15,100	1,078
2015-09-14	1,128	1,128	1,061	1,075	35,200	1,075
2015-09-11	1,090	1,148	1,085	1,130	53,100	1,130
2015-09-10	1,128	1,128	1,078	1,109	27,400	1,109
2015-09-09	1,078	1,151	1,078	1,151	98,300	1,151
2015-09-08	1,061	1,065	1,033	1,052	22,700	1,052
2015-09-07	1,070	1,076	1,061	1,065	23,600	1,065
2015-09-04	1,087	1,094	1,055	1,070	28,400	1,070
2015-09-03	1,080	1,090	1,069	1,080	16,200	1,080
2015-09-02	1,058	1,086	1,042	1,074	47,000	1,074
2015-09-01	1,092	1,095	1,071	1,085	53,500	1,085
2015-08-31	1,071	1,092	1,051	1,087	57,300	1,087
2015-08-28	1,021	1,055	1,021	1,048	29,400	1,048
2015-08-27	1,050	1,050	1,005	1,011	38,900	1,011
2015-08-26	995	1,044	984	1,038	56,100	1,038
2015-08-25	990	1,000	916	992	90,500	992
2015-08-24	944	1,023	941	1,010	83,000	1,010
2015-08-21	1,002	1,002	986	989	57,900	989
2015-08-20	1,021	1,035	1,015	1,016	13,200	1,016
2015-08-19	1,051	1,051	1,023	1,035	14,900	1,035
2015-08-18	1,054	1,059	1,016	1,053	29,000	1,053
2015-08-17	1,070	1,080	1,048	1,057	40,500	1,057
2015-08-14	1,073	1,073	1,051	1,069	43,300	1,069
2015-08-13	1,050	1,107	1,030	1,090	215,100	1,090
2015-08-12	1,014	1,014	980	1,002	49,300	1,002
2015-08-11	1,017	1,019	1,001	1,010	20,900	1,010
2015-08-10	1,006	1,025	993	1,011	34,600	1,011
2015-08-07	1,010	1,027	1,004	1,015	29,700	1,015
2015-08-06	1,032	1,035	1,014	1,019	40,300	1,019
2015-08-05	1,030	1,034	1,022	1,034	31,600	1,034
2015-08-04	1,020	1,035	1,003	1,032	36,000	1,032
2015-08-03	1,012	1,022	1,000	1,021	44,900	1,021
2015-07-31	1,024	1,035	995	1,004	88,400	1,004
2015-07-30	1,005	1,049	990	1,034	333,300	1,034
2015-07-29	938	948	938	940	19,800	940
2015-07-28	950	952	932	938	24,100	938
2015-07-27	980	980	950	954	31,300	954
2015-07-24	968	984	966	980	73,000	980
2015-07-23	950	961	940	960	31,400	960
2015-07-22	940	951	935	943	41,300	943
2015-07-21	964	966	937	947	28,300	947
2015-07-17	955	955	935	953	34,200	953
2015-07-16	942	959	940	958	56,800	958
2015-07-15	932	940	919	940	30,400	940
2015-07-14	940	940	919	929	43,800	929
2015-07-13	930	945	925	935	39,200	935
2015-07-10	922	932	915	924	60,300	924
2015-07-09	910	922	906	915	90,100	915
2015-07-08	941	943	925	925	86,700	925
2015-07-07	934	934	924	930	26,400	930
2015-07-06	915	924	915	920	35,500	920
2015-07-03	923	932	916	923	50,800	923
2015-07-02	917	922	913	922	46,500	922
2015-07-01	912	913	904	908	28,800	908
2015-06-30	880	913	880	913	48,900	913
2015-06-29	888	897	871	889	52,900	889
2015-06-26	910	912	901	901	22,400	901
2015-06-25	910	919	907	911	28,600	911
2015-06-24	911	917	905	915	32,500	915
2015-06-23	906	915	902	915	44,700	915
2015-06-22	913	920	904	907	26,200	907
2015-06-19	906	911	901	909	33,800	909
2015-06-18	910	918	909	909	32,600	909
2015-06-17	925	926	913	918	28,800	918
2015-06-16	915	928	911	925	37,100	925
2015-06-15	925	925	912	922	48,200	922
2015-06-12	915	916	908	912	32,000	912
2015-06-11	915	923	909	919	19,700	919
2015-06-10	918	925	912	913	34,300	913
2015-06-09	931	932	912	912	50,600	912
2015-06-08	942	946	936	937	47,400	937
2015-06-05	944	956	926	956	150,400	956
2015-06-04	944	960	923	936	153,400	936
2015-06-03	931	940	914	940	408,800	940
2015-06-02	918	932	918	932	72,700	932
2015-06-01	923	929	914	918	60,100	918
2015-05-29	905	929	905	927	101,500	927
2015-05-28	915	915	905	910	58,300	910
2015-05-27	924	928	895	909	175,100	909
2015-05-26	864	909	864	909	165,400	909
2015-05-25	864	886	863	874	134,600	874
2015-05-22	860	862	854	857	81,300	857
2015-05-21	866	873	864	866	119,700	866
2015-05-20	849	895	843	862	526,500	862
2015-05-19	908	908	893	907	55,700	907
2015-05-18	899	905	891	896	48,600	896
2015-05-15	890	898	890	897	56,900	897
2015-05-14	875	896	875	884	72,400	884
2015-05-13	881	883	873	877	29,800	877
2015-05-12	873	882	864	867	16,000	867
2015-05-11	859	899	858	871	42,700	871
2015-05-08	849	856	849	852	16,200	852
2015-05-07	860	860	849	849	27,200	849
2015-05-01	858	858	853	854	23,000	854
2015-04-30	863	863	856	858	28,400	858
2015-04-28	864	864	860	863	17,700	863
2015-04-27	863	867	861	864	17,600	864
2015-04-24	866	866	858	860	9,900	860
2015-04-23	866	866	859	861	12,700	861
2015-04-22	856	870	856	858	15,500	858
2015-04-21	856	857	853	853	19,300	853
2015-04-20	857	865	854	856	21,000	856
2015-04-17	866	867	860	861	22,000	861
2015-04-16	867	869	858	864	15,700	864
2015-04-15	868	869	854	867	33,600	867
2015-04-14	870	874	860	874	37,100	874
2015-04-13	872	872	863	865	34,100	865
2015-04-10	881	888	870	875	38,900	875
2015-04-09	860	873	859	866	38,500	866
2015-04-08	855	860	849	856	30,300	856
2015-04-07	861	861	848	851	61,000	851
2015-04-06	867	867	860	862	17,200	862
2015-04-03	855	880	855	870	22,300	870
2015-04-02	849	860	846	851	35,500	851
2015-04-01	871	872	846	852	52,200	852
2015-03-31	867	881	867	873	20,400	873
2015-03-30	871	880	869	869	35,700	869
2015-03-27	874	889	872	873	30,500	873
2015-03-26	899	899	884	888	45,900	888
2015-03-25	903	903	898	900	27,300	900
2015-03-24	902	904	898	902	20,900	902
2015-03-23	899	903	896	901	24,400	901
2015-03-20	903	904	894	894	32,200	894
2015-03-19	903	910	902	904	7,600	904
2015-03-18	915	915	903	908	19,500	908
2015-03-17	937	943	912	915	43,400	915
2015-03-16	922	937	916	926	35,800	926
2015-03-13	907	921	904	915	50,600	915
2015-03-12	898	903	893	899	44,100	899
2015-03-11	900	907	891	901	53,200	901
2015-03-10	921	924	896	903	49,200	903
2015-03-09	940	940	895	911	92,300	911
2015-03-06	950	956	945	946	16,500	946
2015-03-05	956	960	947	948	56,300	948
2015-03-04	963	963	951	952	26,200	952
2015-03-03	968	968	954	957	25,500	957
2015-03-02	955	968	952	960	30,100	960
2015-02-27	957	960	945	954	46,300	954
2015-02-26	950	962	947	957	41,200	957
2015-02-25	953	960	947	951	29,600	951
2015-02-24	967	973	955	957	31,600	957
2015-02-23	966	974	952	960	37,100	960
2015-02-20	973	987	958	965	52,200	965
2015-02-19	962	972	957	969	36,900	969
2015-02-18	954	961	950	955	35,500	955
2015-02-17	965	965	950	954	31,300	954
2015-02-16	1,029	1,029	965	968	112,300	968
2015-02-13	1,160	1,174	901	1,043	237,200	1,043
2015-02-12	1,139	1,165	1,139	1,146	13,800	1,146
2015-02-10	1,154	1,163	1,128	1,132	30,500	1,132
2015-02-09	1,173	1,183	1,132	1,165	36,300	1,165
2015-02-06	1,101	1,119	1,101	1,119	9,800	1,119
2015-02-05	1,123	1,130	1,096	1,101	13,900	1,101
2015-02-04	1,089	1,109	1,089	1,105	19,300	1,105
2015-02-03	1,099	1,114	1,061	1,074	22,200	1,074
2015-02-02	1,081	1,148	1,081	1,097	43,300	1,097
2015-01-30	1,066	1,079	1,061	1,076	12,600	1,076
2015-01-29	1,069	1,070	1,055	1,057	9,900	1,057
2015-01-28	1,070	1,077	1,057	1,067	6,800	1,067
2015-01-27	1,051	1,070	1,051	1,058	7,100	1,058
2015-01-26	1,030	1,057	1,026	1,054	5,600	1,054
2015-01-23	1,054	1,061	1,041	1,058	9,200	1,058
2015-01-22	1,078	1,078	1,043	1,054	12,000	1,054
2015-01-21	1,083	1,089	1,079	1,079	8,000	1,079
2015-01-20	1,085	1,085	1,070	1,082	10,400	1,082
2015-01-19	1,072	1,081	1,061	1,065	11,400	1,065
2015-01-16	1,050	1,074	1,050	1,062	35,500	1,062
2015-01-15	1,078	1,085	1,055	1,071	21,100	1,071
2015-01-14	1,094	1,094	1,071	1,084	18,800	1,084
2015-01-13	1,091	1,099	1,075	1,096	16,100	1,096
2015-01-09	1,117	1,121	1,100	1,112	11,500	1,112
2015-01-08	1,125	1,137	1,112	1,117	15,300	1,117
2015-01-07	1,120	1,139	1,110	1,122	11,500	1,122
2015-01-06	1,154	1,154	1,125	1,125	17,800	1,125
2015-01-05	1,161	1,165	1,152	1,154	15,500	1,154

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 [2015年度]

4955 アグロカネショウ(株) の時系列データ [2015年度]