4955 アグロカネショウ(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,193	1,218	1,193	1,217	22,500	1,217
2016-12-29	1,180	1,191	1,177	1,190	12,700	1,190
2016-12-28	1,158	1,189	1,158	1,186	54,300	1,186
2016-12-27	1,161	1,194	1,161	1,170	83,300	1,170
2016-12-26	1,177	1,195	1,177	1,178	71,900	1,178
2016-12-22	1,195	1,210	1,190	1,201	18,000	1,201
2016-12-21	1,201	1,213	1,187	1,196	65,200	1,196
2016-12-20	1,202	1,216	1,193	1,213	33,800	1,213
2016-12-19	1,218	1,224	1,216	1,218	32,900	1,218
2016-12-16	1,225	1,230	1,207	1,215	42,100	1,215
2016-12-15	1,220	1,233	1,219	1,224	20,000	1,224
2016-12-14	1,234	1,234	1,221	1,228	34,400	1,228
2016-12-13	1,231	1,245	1,231	1,243	11,500	1,243
2016-12-12	1,241	1,247	1,205	1,239	37,400	1,239
2016-12-09	1,249	1,255	1,193	1,248	29,600	1,248
2016-12-08	1,248	1,280	1,248	1,266	30,600	1,266
2016-12-07	1,244	1,262	1,235	1,259	33,000	1,259
2016-12-06	1,246	1,265	1,244	1,253	23,100	1,253
2016-12-05	1,265	1,266	1,234	1,258	29,000	1,258
2016-12-02	1,289	1,296	1,281	1,289	12,200	1,289
2016-12-01	1,303	1,319	1,295	1,298	16,800	1,298
2016-11-30	1,292	1,301	1,290	1,300	33,700	1,300
2016-11-29	1,294	1,294	1,286	1,294	7,600	1,294
2016-11-28	1,281	1,300	1,265	1,299	25,400	1,299
2016-11-25	1,259	1,283	1,254	1,283	24,000	1,283
2016-11-24	1,230	1,265	1,229	1,259	21,100	1,259
2016-11-22	1,221	1,228	1,216	1,228	11,000	1,228
2016-11-21	1,215	1,229	1,211	1,218	22,600	1,218
2016-11-18	1,193	1,212	1,181	1,207	27,500	1,207
2016-11-17	1,190	1,198	1,169	1,193	28,900	1,193
2016-11-16	1,176	1,195	1,176	1,195	29,900	1,195
2016-11-15	1,175	1,190	1,156	1,179	19,700	1,179
2016-11-14	1,160	1,170	1,159	1,169	23,200	1,169
2016-11-11	1,130	1,158	1,128	1,155	37,300	1,155
2016-11-10	1,138	1,145	1,126	1,130	17,900	1,130
2016-11-09	1,141	1,155	1,103	1,108	24,200	1,108
2016-11-08	1,129	1,138	1,122	1,131	10,700	1,131
2016-11-07	1,120	1,129	1,107	1,128	11,500	1,128
2016-11-04	1,114	1,119	1,102	1,115	18,500	1,115
2016-11-02	1,117	1,126	1,110	1,115	13,400	1,115
2016-11-01	1,130	1,132	1,117	1,128	13,200	1,128
2016-10-31	1,130	1,136	1,122	1,130	15,500	1,130
2016-10-28	1,131	1,142	1,125	1,130	15,600	1,130
2016-10-27	1,145	1,148	1,130	1,132	15,000	1,132
2016-10-26	1,137	1,154	1,131	1,152	17,500	1,152
2016-10-25	1,121	1,133	1,119	1,128	12,000	1,128
2016-10-24	1,100	1,132	1,100	1,123	34,900	1,123
2016-10-21	1,129	1,135	1,127	1,134	7,800	1,134
2016-10-20	1,130	1,136	1,123	1,129	11,500	1,129
2016-10-19	1,123	1,151	1,120	1,131	16,600	1,131
2016-10-17	1,120	1,137	1,110	1,124	14,100	1,124
2016-10-13	1,110	1,121	1,105	1,114	6,500	1,114
2016-10-12	1,119	1,123	1,111	1,115	9,600	1,115
2016-10-11	1,119	1,125	1,115	1,119	6,800	1,119
2016-10-07	1,108	1,123	1,108	1,119	9,500	1,119
2016-10-06	1,107	1,125	1,105	1,120	17,600	1,120
2016-10-05	1,100	1,122	1,100	1,114	25,200	1,114
2016-10-04	1,119	1,120	1,102	1,107	22,400	1,107
2016-10-03	1,130	1,130	1,107	1,119	9,900	1,119
2016-09-30	1,123	1,123	1,093	1,121	8,400	1,121
2016-09-29	1,109	1,125	1,109	1,123	6,000	1,123
2016-09-28	1,129	1,134	1,106	1,109	7,800	1,109
2016-09-27	1,095	1,133	1,088	1,133	11,700	1,133
2016-09-26	1,092	1,119	1,092	1,093	8,300	1,093
2016-09-23	1,130	1,139	1,084	1,096	23,400	1,096
2016-09-21	1,112	1,145	1,065	1,128	30,600	1,128
2016-09-20	1,140	1,146	1,114	1,127	19,200	1,127
2016-09-16	1,136	1,146	1,126	1,138	6,000	1,138
2016-09-15	1,140	1,148	1,132	1,136	12,100	1,136
2016-09-14	1,121	1,142	1,120	1,133	11,900	1,133
2016-09-13	1,142	1,151	1,111	1,130	9,300	1,130
2016-09-12	1,123	1,146	1,123	1,131	10,300	1,131
2016-09-09	1,141	1,159	1,126	1,153	11,100	1,153
2016-09-08	1,169	1,169	1,154	1,157	5,400	1,157
2016-09-07	1,173	1,173	1,112	1,168	15,000	1,168
2016-09-06	1,142	1,189	1,142	1,172	14,900	1,172
2016-09-05	1,139	1,156	1,131	1,154	7,100	1,154
2016-09-02	1,112	1,139	1,112	1,130	18,200	1,130
2016-09-01	1,135	1,151	1,115	1,126	15,100	1,126
2016-08-31	1,155	1,157	1,114	1,156	11,500	1,156
2016-08-30	1,120	1,150	1,120	1,149	23,300	1,149
2016-08-29	1,100	1,128	1,100	1,119	18,100	1,119
2016-08-26	1,088	1,098	1,079	1,091	11,000	1,091
2016-08-25	1,084	1,089	1,073	1,084	8,500	1,084
2016-08-24	1,082	1,082	1,056	1,065	10,200	1,065
2016-08-23	1,075	1,084	1,075	1,082	5,800	1,082
2016-08-22	1,071	1,084	1,070	1,079	7,700	1,079
2016-08-19	1,052	1,076	1,052	1,067	3,900	1,067
2016-08-18	1,050	1,084	1,045	1,058	26,800	1,058
2016-08-17	1,065	1,069	1,043	1,059	15,600	1,059
2016-08-16	1,070	1,076	1,065	1,070	23,000	1,070
2016-08-15	1,100	1,100	1,055	1,058	6,600	1,058
2016-08-12	1,076	1,091	1,032	1,089	52,600	1,089
2016-08-10	1,089	1,098	1,081	1,096	8,800	1,096
2016-08-09	1,076	1,097	1,076	1,097	3,800	1,097
2016-08-08	1,085	1,091	1,078	1,088	9,500	1,088
2016-08-05	1,082	1,087	1,074	1,085	12,700	1,085
2016-08-04	1,072	1,091	1,068	1,083	11,700	1,083
2016-08-03	1,061	1,078	1,060	1,075	14,800	1,075
2016-08-02	1,075	1,092	1,075	1,084	9,100	1,084
2016-08-01	1,100	1,101	1,081	1,086	25,500	1,086
2016-07-29	1,090	1,112	1,071	1,100	33,100	1,100
2016-07-28	1,085	1,098	1,063	1,098	14,200	1,098
2016-07-27	1,080	1,092	1,078	1,088	10,600	1,088
2016-07-26	1,074	1,091	1,066	1,083	15,500	1,083
2016-07-25	1,076	1,088	1,076	1,081	5,100	1,081
2016-07-22	1,067	1,078	1,062	1,076	4,400	1,076
2016-07-21	1,082	1,087	1,073	1,078	12,200	1,078
2016-07-20	1,080	1,085	1,072	1,082	6,800	1,082
2016-07-19	1,060	1,080	1,060	1,080	13,700	1,080
2016-07-15	1,055	1,065	1,053	1,060	22,700	1,060
2016-07-14	1,055	1,066	1,045	1,052	20,900	1,052
2016-07-13	1,051	1,066	1,051	1,066	15,200	1,066
2016-07-12	1,043	1,057	1,040	1,049	23,100	1,049
2016-07-11	1,029	1,048	1,029	1,046	10,200	1,046
2016-07-08	1,035	1,038	1,027	1,029	11,000	1,029
2016-07-07	1,023	1,039	1,023	1,033	9,400	1,033
2016-07-06	1,042	1,042	1,027	1,033	6,700	1,033
2016-07-05	1,030	1,047	1,030	1,042	11,200	1,042
2016-07-04	1,032	1,049	1,031	1,043	9,100	1,043
2016-07-01	1,003	1,033	1,003	1,028	8,700	1,028
2016-06-30	991	1,003	991	1,003	6,300	1,003
2016-06-29	1,011	1,020	964	987	30,900	987
2016-06-28	982	1,013	976	998	16,600	998
2016-06-27	977	1,022	977	998	28,000	998
2016-06-24	1,052	1,052	967	1,033	29,000	1,033
2016-06-23	1,056	1,069	1,043	1,052	21,000	1,052
2016-06-22	1,050	1,056	1,045	1,056	10,600	1,056
2016-06-21	1,043	1,051	1,036	1,049	3,800	1,049
2016-06-20	1,049	1,050	1,036	1,046	17,900	1,046
2016-06-17	1,027	1,043	1,014	1,037	16,800	1,037
2016-06-16	1,032	1,038	1,024	1,030	15,200	1,030
2016-06-15	1,042	1,045	1,026	1,032	3,900	1,032
2016-06-14	1,032	1,038	1,030	1,032	5,000	1,032
2016-06-13	1,025	1,052	1,025	1,034	17,900	1,034
2016-06-10	1,050	1,051	1,040	1,048	20,800	1,048
2016-06-09	1,045	1,053	1,040	1,047	16,900	1,047
2016-06-08	1,041	1,051	1,040	1,048	7,000	1,048
2016-06-07	1,036	1,051	1,036	1,051	3,700	1,051
2016-06-06	1,025	1,050	1,025	1,036	10,600	1,036
2016-06-03	1,035	1,056	1,005	1,048	13,300	1,048
2016-06-02	1,040	1,055	1,040	1,043	21,900	1,043
2016-06-01	1,035	1,051	1,035	1,042	19,400	1,042
2016-05-31	1,042	1,043	1,035	1,040	6,200	1,040
2016-05-30	1,025	1,045	1,025	1,042	2,400	1,042
2016-05-27	1,035	1,041	1,015	1,033	9,400	1,033
2016-05-26	1,040	1,044	1,021	1,041	6,400	1,041
2016-05-25	1,056	1,056	1,040	1,048	11,600	1,048
2016-05-24	1,044	1,052	1,041	1,048	5,800	1,048
2016-05-23	1,035	1,050	1,032	1,043	7,400	1,043
2016-05-20	1,017	1,054	1,017	1,051	26,500	1,051
2016-05-19	1,024	1,027	1,016	1,022	4,500	1,022
2016-05-18	1,027	1,042	997	1,025	5,300	1,025
2016-05-17	1,033	1,049	1,025	1,026	3,400	1,026
2016-05-16	1,020	1,049	1,002	1,026	24,100	1,026
2016-05-13	999	1,006	976	995	15,200	995
2016-05-12	997	1,022	982	1,000	4,200	1,000
2016-05-11	1,010	1,021	985	1,017	5,700	1,017
2016-05-10	976	1,032	976	1,021	10,000	1,021
2016-05-09	974	983	970	980	5,900	980
2016-05-06	973	986	971	981	9,400	981
2016-05-02	990	992	973	983	11,100	983
2016-04-28	1,006	1,016	993	999	14,500	999
2016-04-27	1,008	1,008	990	1,002	7,900	1,002
2016-04-26	1,009	1,014	989	1,008	14,900	1,008
2016-04-25	1,046	1,046	1,025	1,025	10,500	1,025
2016-04-22	1,047	1,051	1,033	1,046	11,500	1,046
2016-04-21	1,050	1,052	1,034	1,047	18,000	1,047
2016-04-20	1,043	1,060	1,043	1,044	42,000	1,044
2016-04-19	1,050	1,071	1,035	1,052	33,800	1,052
2016-04-18	1,033	1,054	1,032	1,049	12,400	1,049
2016-04-15	1,036	1,081	1,036	1,063	75,900	1,063
2016-04-14	1,050	1,054	1,032	1,054	35,400	1,054
2016-04-13	1,054	1,069	1,043	1,046	12,500	1,046
2016-04-12	1,021	1,054	988	1,045	19,900	1,045
2016-04-11	1,024	1,030	966	1,028	19,900	1,028
2016-04-08	1,002	1,040	990	1,009	24,200	1,009
2016-04-07	1,001	1,031	1,001	1,012	5,600	1,012
2016-04-06	1,000	1,017	992	999	15,100	999
2016-04-05	1,050	1,050	1,010	1,010	11,800	1,010
2016-04-04	1,003	1,054	1,003	1,040	14,100	1,040
2016-04-01	1,058	1,058	1,013	1,013	13,700	1,013
2016-03-31	1,050	1,058	1,041	1,048	10,100	1,048
2016-03-30	1,050	1,053	1,032	1,044	5,800	1,044
2016-03-29	1,047	1,064	1,041	1,055	12,300	1,055
2016-03-28	1,050	1,069	1,040	1,058	22,500	1,058
2016-03-25	1,046	1,072	1,041	1,054	21,200	1,054
2016-03-24	1,053	1,070	1,046	1,046	24,200	1,046
2016-03-23	1,079	1,100	1,050	1,067	26,200	1,067
2016-03-22	1,035	1,098	1,030	1,098	31,700	1,098
2016-03-18	995	1,035	995	1,027	13,500	1,027
2016-03-17	1,017	1,019	995	1,011	9,300	1,011
2016-03-16	1,004	1,025	1,003	1,021	15,600	1,021
2016-03-15	1,015	1,020	1,000	1,008	11,900	1,008
2016-03-14	995	1,017	991	1,017	22,900	1,017
2016-03-11	955	988	955	987	23,200	987
2016-03-10	953	973	952	970	20,700	970
2016-03-09	925	950	925	942	8,200	942
2016-03-08	935	943	919	935	7,600	935
2016-03-07	949	949	919	937	14,400	937
2016-03-04	945	958	938	951	11,100	951
2016-03-03	943	953	929	953	5,700	953
2016-03-02	902	945	902	944	19,800	944
2016-03-01	882	902	870	891	16,000	891
2016-02-29	896	901	885	887	24,200	887
2016-02-26	889	892	870	888	6,500	888
2016-02-25	870	892	870	880	8,300	880
2016-02-24	869	894	868	869	14,800	869
2016-02-23	879	888	869	869	7,600	869
2016-02-22	870	891	870	882	11,200	882
2016-02-19	887	888	851	873	16,200	873
2016-02-18	880	907	859	897	13,800	897
2016-02-17	858	885	854	880	21,500	880
2016-02-16	877	890	863	863	8,400	863
2016-02-15	878	895	850	862	10,700	862
2016-02-12	819	875	819	838	32,000	838
2016-02-10	914	916	875	875	23,600	875
2016-02-09	922	934	922	924	9,100	924
2016-02-08	924	959	924	952	11,000	952
2016-02-05	950	950	935	945	7,800	945
2016-02-04	952	952	941	951	7,900	951
2016-02-03	941	956	926	952	18,400	952
2016-02-02	971	972	952	969	10,200	969
2016-02-01	950	980	934	980	41,900	980
2016-01-29	900	942	895	926	54,800	926
2016-01-28	870	889	869	873	16,700	873
2016-01-27	893	893	882	884	8,200	884
2016-01-26	868	882	860	863	7,000	863
2016-01-25	874	886	871	883	13,000	883
2016-01-22	870	879	855	873	11,900	873
2016-01-21	833	864	828	845	35,100	845
2016-01-20	870	881	840	846	40,600	846
2016-01-19	876	879	870	871	15,000	871
2016-01-18	874	875	860	865	16,300	865
2016-01-15	910	910	895	900	16,400	900
2016-01-14	901	914	895	907	16,300	907
2016-01-13	917	931	915	929	7,800	929
2016-01-12	925	941	909	910	24,500	910
2016-01-08	930	944	927	938	20,900	938
2016-01-07	954	954	931	935	13,300	935
2016-01-06	951	966	942	950	7,300	950
2016-01-05	950	974	946	956	21,400	956
2016-01-04	950	961	947	950	9,300	950

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 [2016年度]

4955 アグロカネショウ(株) の時系列データ [2016年度]