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
