1. HOME >
  2. 株価時系列 >
  3. 4955 >
  4. 2016年

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
2016-12-301,1931,2181,1931,21722,5001,217
2016-12-291,1801,1911,1771,19012,7001,190
2016-12-281,1581,1891,1581,18654,3001,186
2016-12-271,1611,1941,1611,17083,3001,170
2016-12-261,1771,1951,1771,17871,9001,178
2016-12-221,1951,2101,1901,20118,0001,201
2016-12-211,2011,2131,1871,19665,2001,196
2016-12-201,2021,2161,1931,21333,8001,213
2016-12-191,2181,2241,2161,21832,9001,218
2016-12-161,2251,2301,2071,21542,1001,215
2016-12-151,2201,2331,2191,22420,0001,224
2016-12-141,2341,2341,2211,22834,4001,228
2016-12-131,2311,2451,2311,24311,5001,243
2016-12-121,2411,2471,2051,23937,4001,239
2016-12-091,2491,2551,1931,24829,6001,248
2016-12-081,2481,2801,2481,26630,6001,266
2016-12-071,2441,2621,2351,25933,0001,259
2016-12-061,2461,2651,2441,25323,1001,253
2016-12-051,2651,2661,2341,25829,0001,258
2016-12-021,2891,2961,2811,28912,2001,289
2016-12-011,3031,3191,2951,29816,8001,298
2016-11-301,2921,3011,2901,30033,7001,300
2016-11-291,2941,2941,2861,2947,6001,294
2016-11-281,2811,3001,2651,29925,4001,299
2016-11-251,2591,2831,2541,28324,0001,283
2016-11-241,2301,2651,2291,25921,1001,259
2016-11-221,2211,2281,2161,22811,0001,228
2016-11-211,2151,2291,2111,21822,6001,218
2016-11-181,1931,2121,1811,20727,5001,207
2016-11-171,1901,1981,1691,19328,9001,193
2016-11-161,1761,1951,1761,19529,9001,195
2016-11-151,1751,1901,1561,17919,7001,179
2016-11-141,1601,1701,1591,16923,2001,169
2016-11-111,1301,1581,1281,15537,3001,155
2016-11-101,1381,1451,1261,13017,9001,130
2016-11-091,1411,1551,1031,10824,2001,108
2016-11-081,1291,1381,1221,13110,7001,131
2016-11-071,1201,1291,1071,12811,5001,128
2016-11-041,1141,1191,1021,11518,5001,115
2016-11-021,1171,1261,1101,11513,4001,115
2016-11-011,1301,1321,1171,12813,2001,128
2016-10-311,1301,1361,1221,13015,5001,130
2016-10-281,1311,1421,1251,13015,6001,130
2016-10-271,1451,1481,1301,13215,0001,132
2016-10-261,1371,1541,1311,15217,5001,152
2016-10-251,1211,1331,1191,12812,0001,128
2016-10-241,1001,1321,1001,12334,9001,123
2016-10-211,1291,1351,1271,1347,8001,134
2016-10-201,1301,1361,1231,12911,5001,129
2016-10-191,1231,1511,1201,13116,6001,131
2016-10-171,1201,1371,1101,12414,1001,124
2016-10-131,1101,1211,1051,1146,5001,114
2016-10-121,1191,1231,1111,1159,6001,115
2016-10-111,1191,1251,1151,1196,8001,119
2016-10-071,1081,1231,1081,1199,5001,119
2016-10-061,1071,1251,1051,12017,6001,120
2016-10-051,1001,1221,1001,11425,2001,114
2016-10-041,1191,1201,1021,10722,4001,107
2016-10-031,1301,1301,1071,1199,9001,119
2016-09-301,1231,1231,0931,1218,4001,121
2016-09-291,1091,1251,1091,1236,0001,123
2016-09-281,1291,1341,1061,1097,8001,109
2016-09-271,0951,1331,0881,13311,7001,133
2016-09-261,0921,1191,0921,0938,3001,093
2016-09-231,1301,1391,0841,09623,4001,096
2016-09-211,1121,1451,0651,12830,6001,128
2016-09-201,1401,1461,1141,12719,2001,127
2016-09-161,1361,1461,1261,1386,0001,138
2016-09-151,1401,1481,1321,13612,1001,136
2016-09-141,1211,1421,1201,13311,9001,133
2016-09-131,1421,1511,1111,1309,3001,130
2016-09-121,1231,1461,1231,13110,3001,131
2016-09-091,1411,1591,1261,15311,1001,153
2016-09-081,1691,1691,1541,1575,4001,157
2016-09-071,1731,1731,1121,16815,0001,168
2016-09-061,1421,1891,1421,17214,9001,172
2016-09-051,1391,1561,1311,1547,1001,154
2016-09-021,1121,1391,1121,13018,2001,130
2016-09-011,1351,1511,1151,12615,1001,126
2016-08-311,1551,1571,1141,15611,5001,156
2016-08-301,1201,1501,1201,14923,3001,149
2016-08-291,1001,1281,1001,11918,1001,119
2016-08-261,0881,0981,0791,09111,0001,091
2016-08-251,0841,0891,0731,0848,5001,084
2016-08-241,0821,0821,0561,06510,2001,065
2016-08-231,0751,0841,0751,0825,8001,082
2016-08-221,0711,0841,0701,0797,7001,079
2016-08-191,0521,0761,0521,0673,9001,067
2016-08-181,0501,0841,0451,05826,8001,058
2016-08-171,0651,0691,0431,05915,6001,059
2016-08-161,0701,0761,0651,07023,0001,070
2016-08-151,1001,1001,0551,0586,6001,058
2016-08-121,0761,0911,0321,08952,6001,089
2016-08-101,0891,0981,0811,0968,8001,096
2016-08-091,0761,0971,0761,0973,8001,097
2016-08-081,0851,0911,0781,0889,5001,088
2016-08-051,0821,0871,0741,08512,7001,085
2016-08-041,0721,0911,0681,08311,7001,083
2016-08-031,0611,0781,0601,07514,8001,075
2016-08-021,0751,0921,0751,0849,1001,084
2016-08-011,1001,1011,0811,08625,5001,086
2016-07-291,0901,1121,0711,10033,1001,100
2016-07-281,0851,0981,0631,09814,2001,098
2016-07-271,0801,0921,0781,08810,6001,088
2016-07-261,0741,0911,0661,08315,5001,083
2016-07-251,0761,0881,0761,0815,1001,081
2016-07-221,0671,0781,0621,0764,4001,076
2016-07-211,0821,0871,0731,07812,2001,078
2016-07-201,0801,0851,0721,0826,8001,082
2016-07-191,0601,0801,0601,08013,7001,080
2016-07-151,0551,0651,0531,06022,7001,060
2016-07-141,0551,0661,0451,05220,9001,052
2016-07-131,0511,0661,0511,06615,2001,066
2016-07-121,0431,0571,0401,04923,1001,049
2016-07-111,0291,0481,0291,04610,2001,046
2016-07-081,0351,0381,0271,02911,0001,029
2016-07-071,0231,0391,0231,0339,4001,033
2016-07-061,0421,0421,0271,0336,7001,033
2016-07-051,0301,0471,0301,04211,2001,042
2016-07-041,0321,0491,0311,0439,1001,043
2016-07-011,0031,0331,0031,0288,7001,028
2016-06-309911,0039911,0036,3001,003
2016-06-291,0111,02096498730,900987
2016-06-289821,01397699816,600998
2016-06-279771,02297799828,000998
2016-06-241,0521,0529671,03329,0001,033
2016-06-231,0561,0691,0431,05221,0001,052
2016-06-221,0501,0561,0451,05610,6001,056
2016-06-211,0431,0511,0361,0493,8001,049
2016-06-201,0491,0501,0361,04617,9001,046
2016-06-171,0271,0431,0141,03716,8001,037
2016-06-161,0321,0381,0241,03015,2001,030
2016-06-151,0421,0451,0261,0323,9001,032
2016-06-141,0321,0381,0301,0325,0001,032
2016-06-131,0251,0521,0251,03417,9001,034
2016-06-101,0501,0511,0401,04820,8001,048
2016-06-091,0451,0531,0401,04716,9001,047
2016-06-081,0411,0511,0401,0487,0001,048
2016-06-071,0361,0511,0361,0513,7001,051
2016-06-061,0251,0501,0251,03610,6001,036
2016-06-031,0351,0561,0051,04813,3001,048
2016-06-021,0401,0551,0401,04321,9001,043
2016-06-011,0351,0511,0351,04219,4001,042
2016-05-311,0421,0431,0351,0406,2001,040
2016-05-301,0251,0451,0251,0422,4001,042
2016-05-271,0351,0411,0151,0339,4001,033
2016-05-261,0401,0441,0211,0416,4001,041
2016-05-251,0561,0561,0401,04811,6001,048
2016-05-241,0441,0521,0411,0485,8001,048
2016-05-231,0351,0501,0321,0437,4001,043
2016-05-201,0171,0541,0171,05126,5001,051
2016-05-191,0241,0271,0161,0224,5001,022
2016-05-181,0271,0429971,0255,3001,025
2016-05-171,0331,0491,0251,0263,4001,026
2016-05-161,0201,0491,0021,02624,1001,026
2016-05-139991,00697699515,200995
2016-05-129971,0229821,0004,2001,000
2016-05-111,0101,0219851,0175,7001,017
2016-05-109761,0329761,02110,0001,021
2016-05-099749839709805,900980
2016-05-069739869719819,400981
2016-05-0299099297398311,100983
2016-04-281,0061,01699399914,500999
2016-04-271,0081,0089901,0027,9001,002
2016-04-261,0091,0149891,00814,9001,008
2016-04-251,0461,0461,0251,02510,5001,025
2016-04-221,0471,0511,0331,04611,5001,046
2016-04-211,0501,0521,0341,04718,0001,047
2016-04-201,0431,0601,0431,04442,0001,044
2016-04-191,0501,0711,0351,05233,8001,052
2016-04-181,0331,0541,0321,04912,4001,049
2016-04-151,0361,0811,0361,06375,9001,063
2016-04-141,0501,0541,0321,05435,4001,054
2016-04-131,0541,0691,0431,04612,5001,046
2016-04-121,0211,0549881,04519,9001,045
2016-04-111,0241,0309661,02819,9001,028
2016-04-081,0021,0409901,00924,2001,009
2016-04-071,0011,0311,0011,0125,6001,012
2016-04-061,0001,01799299915,100999
2016-04-051,0501,0501,0101,01011,8001,010
2016-04-041,0031,0541,0031,04014,1001,040
2016-04-011,0581,0581,0131,01313,7001,013
2016-03-311,0501,0581,0411,04810,1001,048
2016-03-301,0501,0531,0321,0445,8001,044
2016-03-291,0471,0641,0411,05512,3001,055
2016-03-281,0501,0691,0401,05822,5001,058
2016-03-251,0461,0721,0411,05421,2001,054
2016-03-241,0531,0701,0461,04624,2001,046
2016-03-231,0791,1001,0501,06726,2001,067
2016-03-221,0351,0981,0301,09831,7001,098
2016-03-189951,0359951,02713,5001,027
2016-03-171,0171,0199951,0119,3001,011
2016-03-161,0041,0251,0031,02115,6001,021
2016-03-151,0151,0201,0001,00811,9001,008
2016-03-149951,0179911,01722,9001,017
2016-03-1195598895598723,200987
2016-03-1095397395297020,700970
2016-03-099259509259428,200942
2016-03-089359439199357,600935
2016-03-0794994991993714,400937
2016-03-0494595893895111,100951
2016-03-039439539299535,700953
2016-03-0290294590294419,800944
2016-03-0188290287089116,000891
2016-02-2989690188588724,200887
2016-02-268898928708886,500888
2016-02-258708928708808,300880
2016-02-2486989486886914,800869
2016-02-238798888698697,600869
2016-02-2287089187088211,200882
2016-02-1988788885187316,200873
2016-02-1888090785989713,800897
2016-02-1785888585488021,500880
2016-02-168778908638638,400863
2016-02-1587889585086210,700862
2016-02-1281987581983832,000838
2016-02-1091491687587523,600875
2016-02-099229349229249,100924
2016-02-0892495992495211,000952
2016-02-059509509359457,800945
2016-02-049529529419517,900951
2016-02-0394195692695218,400952
2016-02-0297197295296910,200969
2016-02-0195098093498041,900980
2016-01-2990094289592654,800926
2016-01-2887088986987316,700873
2016-01-278938938828848,200884
2016-01-268688828608637,000863
2016-01-2587488687188313,000883
2016-01-2287087985587311,900873
2016-01-2183386482884535,100845
2016-01-2087088184084640,600846
2016-01-1987687987087115,000871
2016-01-1887487586086516,300865
2016-01-1591091089590016,400900
2016-01-1490191489590716,300907
2016-01-139179319159297,800929
2016-01-1292594190991024,500910
2016-01-0893094492793820,900938
2016-01-0795495493193513,300935
2016-01-069519669429507,300950
2016-01-0595097494695621,400956
2016-01-049509619479509,300950

分割・併合履歴 ： [2010-12-28]1株→2株