4955 アグロカネショウ(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,221	2,230	2,100	2,222	34,700	2,222
2018-12-27	2,066	2,221	2,049	2,221	58,700	2,221
2018-12-26	1,929	1,995	1,919	1,975	38,700	1,975
2018-12-25	1,940	1,966	1,880	1,910	118,400	1,910
2018-12-21	1,946	1,996	1,851	1,979	74,200	1,979
2018-12-20	1,980	2,002	1,914	1,986	36,600	1,986
2018-12-19	1,971	1,997	1,970	1,980	52,100	1,980
2018-12-18	2,018	2,018	1,926	1,962	27,700	1,962
2018-12-17	2,100	2,104	2,025	2,042	47,200	2,042
2018-12-14	2,100	2,153	2,086	2,100	42,000	2,100
2018-12-13	2,100	2,149	2,099	2,138	15,600	2,138
2018-12-12	2,080	2,113	2,079	2,100	12,700	2,100
2018-12-11	2,121	2,127	2,045	2,060	13,800	2,060
2018-12-10	2,100	2,152	2,071	2,140	42,000	2,140
2018-12-07	2,175	2,204	2,147	2,148	20,700	2,148
2018-12-06	2,199	2,251	2,160	2,164	28,300	2,164
2018-12-05	2,204	2,250	2,189	2,211	20,500	2,211
2018-12-04	2,332	2,332	2,214	2,234	30,700	2,234
2018-12-03	2,368	2,391	2,332	2,339	25,000	2,339
2018-11-30	2,260	2,475	2,228	2,468	41,100	2,468
2018-11-29	2,318	2,322	2,233	2,259	10,500	2,259
2018-11-28	2,317	2,325	2,274	2,291	14,800	2,291
2018-11-27	2,320	2,334	2,298	2,317	3,300	2,317
2018-11-26	2,329	2,329	2,282	2,302	11,100	2,302
2018-11-22	2,299	2,331	2,275	2,330	6,000	2,330
2018-11-21	2,340	2,340	2,290	2,293	5,200	2,293
2018-11-20	2,320	2,404	2,302	2,356	10,200	2,356
2018-11-19	2,296	2,320	2,266	2,314	13,700	2,314
2018-11-16	2,300	2,302	2,264	2,292	4,200	2,292
2018-11-15	2,293	2,312	2,280	2,298	7,000	2,298
2018-11-14	2,300	2,344	2,269	2,309	19,900	2,309
2018-11-13	2,304	2,309	2,195	2,286	28,500	2,286
2018-11-12	2,346	2,363	2,289	2,309	19,700	2,309
2018-11-09	2,357	2,357	2,308	2,356	9,100	2,356
2018-11-08	2,296	2,356	2,296	2,325	6,500	2,325
2018-11-07	2,350	2,350	2,284	2,295	8,400	2,295
2018-11-06	2,308	2,346	2,281	2,328	7,100	2,328
2018-11-05	2,401	2,416	2,308	2,308	11,000	2,308
2018-11-02	2,527	2,527	2,389	2,401	12,900	2,401
2018-11-01	2,499	2,580	2,449	2,527	33,800	2,527
2018-10-31	2,440	2,489	2,396	2,484	23,800	2,484
2018-10-30	2,278	2,500	2,278	2,480	44,600	2,480
2018-10-29	2,299	2,305	2,255	2,278	27,200	2,278
2018-10-26	2,360	2,360	2,230	2,267	16,800	2,267
2018-10-25	2,295	2,334	2,277	2,310	20,800	2,310
2018-10-24	2,229	2,323	2,216	2,311	17,800	2,311
2018-10-23	2,232	2,261	2,179	2,203	23,800	2,203
2018-10-22	2,249	2,300	2,230	2,277	15,700	2,277
2018-10-19	2,221	2,276	2,212	2,267	13,900	2,267
2018-10-18	2,278	2,294	2,251	2,266	7,800	2,266
2018-10-17	2,290	2,364	2,266	2,312	11,600	2,312
2018-10-16	2,240	2,283	2,208	2,255	14,200	2,255
2018-10-15	2,331	2,335	2,250	2,256	20,200	2,256
2018-10-12	2,395	2,399	2,293	2,331	22,200	2,331
2018-10-11	2,303	2,421	2,275	2,408	27,700	2,408
2018-10-10	2,426	2,426	2,388	2,403	11,300	2,403
2018-10-09	2,510	2,510	2,426	2,426	10,100	2,426
2018-10-05	2,496	2,497	2,439	2,478	8,700	2,478
2018-10-04	2,465	2,500	2,435	2,496	13,900	2,496
2018-10-03	2,538	2,538	2,464	2,464	11,500	2,464
2018-10-02	2,510	2,640	2,510	2,517	26,600	2,517
2018-10-01	2,513	2,544	2,489	2,490	10,100	2,490
2018-09-28	2,531	2,588	2,460	2,550	60,800	2,550
2018-09-27	2,540	2,574	2,504	2,531	16,500	2,531
2018-09-26	2,502	2,543	2,502	2,530	12,200	2,530
2018-09-25	2,443	2,548	2,443	2,548	17,300	2,548
2018-09-21	2,448	2,482	2,434	2,443	20,000	2,443
2018-09-20	2,536	2,543	2,410	2,422	20,800	2,422
2018-09-19	2,586	2,594	2,540	2,540	16,700	2,540
2018-09-18	2,540	2,548	2,476	2,536	20,200	2,536
2018-09-14	2,646	2,687	2,521	2,560	65,000	2,560
2018-09-13	2,730	2,749	2,692	2,696	6,200	2,696
2018-09-12	2,714	2,750	2,652	2,734	22,900	2,734
2018-09-11	2,667	2,736	2,633	2,715	12,800	2,715
2018-09-10	2,640	2,677	2,637	2,644	8,400	2,644
2018-09-07	2,649	2,649	2,599	2,619	8,300	2,619
2018-09-06	2,697	2,711	2,610	2,655	12,500	2,655
2018-09-05	2,655	2,725	2,655	2,694	12,600	2,694
2018-09-04	2,735	2,747	2,674	2,699	13,600	2,699
2018-09-03	2,922	2,930	2,731	2,738	14,200	2,738
2018-08-31	2,804	2,943	2,749	2,922	31,000	2,922
2018-08-30	2,837	2,837	2,723	2,807	16,600	2,807
2018-08-29	2,835	2,845	2,781	2,836	16,500	2,836
2018-08-28	2,808	2,860	2,808	2,839	2,900	2,839
2018-08-27	2,770	2,861	2,727	2,858	9,200	2,858
2018-08-24	2,656	2,744	2,632	2,726	9,900	2,726
2018-08-23	2,645	2,680	2,644	2,649	2,800	2,649
2018-08-22	2,715	2,721	2,626	2,645	8,800	2,645
2018-08-21	2,783	2,833	2,681	2,701	10,700	2,701
2018-08-20	2,845	2,845	2,763	2,782	8,600	2,782
2018-08-17	2,944	2,944	2,831	2,844	10,200	2,844
2018-08-16	2,875	2,927	2,828	2,923	10,300	2,923
2018-08-15	3,020	3,020	2,925	2,925	8,200	2,925
2018-08-14	2,884	3,045	2,877	3,025	25,300	3,025
2018-08-13	2,858	2,888	2,706	2,834	27,700	2,834
2018-08-10	2,820	2,868	2,789	2,801	13,800	2,801
2018-08-09	2,840	2,860	2,802	2,820	6,200	2,820
2018-08-08	2,813	2,863	2,765	2,849	9,200	2,849
2018-08-07	2,820	2,884	2,806	2,846	6,400	2,846
2018-08-06	2,750	2,829	2,749	2,803	7,200	2,803
2018-08-03	2,854	2,854	2,750	2,764	15,000	2,764
2018-08-02	2,981	3,040	2,850	2,867	7,000	2,867
2018-08-01	2,968	3,015	2,934	2,954	8,300	2,954
2018-07-31	3,070	3,085	2,940	2,997	26,600	2,997
2018-07-30	3,060	3,065	3,000	3,050	16,800	3,050
2018-07-27	3,075	3,135	3,000	3,070	48,400	3,070
2018-07-26	2,969	3,065	2,929	3,020	22,700	3,020
2018-07-25	2,820	2,950	2,820	2,935	10,700	2,935
2018-07-24	2,709	2,849	2,698	2,820	10,400	2,820
2018-07-23	2,713	2,744	2,685	2,692	11,000	2,692
2018-07-20	2,784	2,798	2,740	2,749	4,300	2,749
2018-07-19	2,775	2,822	2,775	2,808	2,100	2,808
2018-07-18	2,775	2,818	2,694	2,818	9,900	2,818
2018-07-17	2,707	2,784	2,695	2,744	13,600	2,744
2018-07-13	2,626	2,721	2,605	2,707	12,500	2,707
2018-07-12	2,635	2,692	2,621	2,625	6,100	2,625
2018-07-11	2,690	2,690	2,589	2,633	12,400	2,633
2018-07-10	2,748	2,755	2,674	2,690	17,800	2,690
2018-07-09	2,688	2,720	2,687	2,713	5,700	2,713
2018-07-06	2,608	2,715	2,608	2,710	10,000	2,710
2018-07-05	2,698	2,722	2,583	2,608	13,300	2,608
2018-07-04	2,730	2,749	2,685	2,738	11,100	2,738
2018-07-03	2,766	2,803	2,669	2,768	27,100	2,768
2018-07-02	2,941	2,945	2,783	2,793	24,300	2,793
2018-06-29	2,865	2,948	2,780	2,941	42,800	2,941
2018-06-28	2,860	2,869	2,800	2,862	47,400	2,862
2018-06-27	2,787	2,835	2,771	2,817	12,800	2,817
2018-06-26	2,700	2,808	2,679	2,798	19,600	2,798
2018-06-25	2,800	2,800	2,736	2,743	7,700	2,743
2018-06-22	2,791	2,818	2,778	2,803	11,400	2,803
2018-06-21	2,819	2,819	2,776	2,791	10,600	2,791
2018-06-20	2,771	2,804	2,700	2,792	14,200	2,792
2018-06-19	2,729	2,779	2,717	2,771	14,100	2,771
2018-06-18	2,810	2,810	2,758	2,762	11,900	2,762
2018-06-15	2,980	2,980	2,843	2,849	13,400	2,849
2018-06-14	2,895	2,997	2,889	2,950	29,300	2,950
2018-06-13	2,912	2,920	2,862	2,879	11,300	2,879
2018-06-12	2,861	2,928	2,855	2,914	6,300	2,914
2018-06-11	2,915	2,945	2,853	2,866	13,900	2,866
2018-06-08	2,813	2,931	2,813	2,910	26,600	2,910
2018-06-07	2,788	2,822	2,785	2,821	5,500	2,821
2018-06-06	2,834	2,843	2,780	2,786	13,700	2,786
2018-06-05	2,888	2,889	2,834	2,855	11,000	2,855
2018-06-04	2,768	2,927	2,768	2,889	26,100	2,889
2018-06-01	2,757	2,757	2,686	2,718	16,600	2,718
2018-05-31	2,662	2,788	2,662	2,767	34,600	2,767
2018-05-30	2,620	2,705	2,605	2,630	21,200	2,630
2018-05-29	2,611	2,674	2,611	2,658	25,900	2,658
2018-05-28	2,563	2,689	2,558	2,633	27,800	2,633
2018-05-25	2,533	2,553	2,512	2,543	14,600	2,543
2018-05-24	2,550	2,550	2,455	2,507	23,700	2,507
2018-05-23	2,510	2,560	2,486	2,555	21,400	2,555
2018-05-22	2,500	2,529	2,455	2,510	24,600	2,510
2018-05-21	2,532	2,532	2,478	2,515	23,700	2,515
2018-05-18	2,586	2,594	2,521	2,532	29,900	2,532
2018-05-17	2,610	2,630	2,594	2,596	10,900	2,596
2018-05-16	2,605	2,633	2,580	2,612	21,100	2,612
2018-05-15	2,614	2,618	2,576	2,614	19,600	2,614
2018-05-14	2,675	2,681	2,530	2,642	34,400	2,642
2018-05-11	2,703	2,738	2,684	2,715	20,500	2,715
2018-05-10	2,708	2,722	2,682	2,702	14,400	2,702
2018-05-09	2,705	2,715	2,696	2,708	10,200	2,708
2018-05-08	2,744	2,750	2,703	2,705	12,900	2,705
2018-05-07	2,758	2,758	2,712	2,745	7,600	2,745
2018-05-02	2,750	2,784	2,675	2,763	17,400	2,763
2018-05-01	2,858	2,866	2,738	2,757	23,800	2,757
2018-04-27	2,744	2,895	2,724	2,895	60,300	2,895
2018-04-26	2,695	2,744	2,615	2,742	17,600	2,742
2018-04-25	2,764	2,770	2,704	2,714	8,000	2,714
2018-04-24	2,674	2,798	2,660	2,798	28,100	2,798
2018-04-23	2,718	2,719	2,619	2,681	8,600	2,681
2018-04-20	2,744	2,744	2,702	2,719	10,500	2,719
2018-04-19	2,557	2,750	2,544	2,750	51,700	2,750
2018-04-18	2,515	2,570	2,456	2,557	20,300	2,557
2018-04-17	2,547	2,573	2,511	2,520	4,000	2,520
2018-04-16	2,601	2,660	2,557	2,584	16,200	2,584
2018-04-13	2,639	2,639	2,560	2,620	9,400	2,620
2018-04-12	2,577	2,642	2,572	2,642	5,600	2,642
2018-04-11	2,617	2,620	2,521	2,566	8,500	2,566
2018-04-10	2,560	2,679	2,553	2,618	13,600	2,618
2018-04-09	2,492	2,560	2,492	2,555	5,900	2,555
2018-04-06	2,537	2,537	2,511	2,523	4,500	2,523
2018-04-05	2,557	2,557	2,527	2,537	4,600	2,537
2018-04-04	2,507	2,555	2,495	2,537	10,500	2,537
2018-04-03	2,649	2,649	2,492	2,507	19,900	2,507
2018-03-30	2,590	2,700	2,581	2,700	28,500	2,700
2018-03-29	2,501	2,564	2,481	2,564	20,600	2,564
2018-03-28	2,399	2,589	2,394	2,581	46,600	2,581
2018-03-27	2,276	2,499	2,276	2,499	37,900	2,499
2018-03-26	2,236	2,241	2,161	2,240	18,300	2,240
2018-03-23	2,203	2,247	2,113	2,237	50,200	2,237
2018-03-22	2,223	2,263	2,201	2,213	15,700	2,213
2018-03-20	2,278	2,312	2,216	2,223	15,300	2,223
2018-03-19	2,328	2,340	2,242	2,301	32,200	2,301
2018-03-16	2,357	2,357	2,340	2,350	1,900	2,350
2018-03-15	2,363	2,390	2,314	2,357	17,100	2,357
2018-03-14	2,400	2,407	2,317	2,351	19,500	2,351
2018-03-13	2,398	2,446	2,355	2,412	17,400	2,412
2018-03-12	2,460	2,470	2,407	2,421	6,300	2,421
2018-03-09	2,466	2,480	2,403	2,410	11,500	2,410
2018-03-08	2,487	2,487	2,399	2,431	21,600	2,431
2018-03-07	2,324	2,530	2,324	2,467	52,600	2,467
2018-03-06	2,555	2,593	2,366	2,367	73,000	2,367
2018-03-05	2,570	2,629	2,550	2,569	30,300	2,569
2018-03-02	2,329	2,555	2,329	2,548	58,900	2,548
2018-03-01	2,400	2,444	2,320	2,329	26,800	2,329
2018-02-28	2,262	2,386	2,251	2,383	32,700	2,383
2018-02-27	2,316	2,340	2,256	2,262	7,100	2,262
2018-02-26	2,347	2,358	2,253	2,316	26,700	2,316
2018-02-23	2,253	2,362	2,240	2,347	11,200	2,347
2018-02-22	2,273	2,274	2,187	2,244	25,600	2,244
2018-02-21	2,335	2,335	2,251	2,273	21,300	2,273
2018-02-20	2,386	2,429	2,297	2,365	18,600	2,365
2018-02-19	2,268	2,400	2,225	2,386	20,300	2,386
2018-02-16	2,402	2,402	2,235	2,235	20,600	2,235
2018-02-15	2,435	2,440	2,153	2,395	47,200	2,395
2018-02-14	2,450	2,540	2,315	2,435	51,800	2,435
2018-02-13	2,300	2,425	2,244	2,385	45,400	2,385
2018-02-09	2,242	2,336	2,150	2,232	21,200	2,232
2018-02-08	2,142	2,339	2,142	2,331	34,300	2,331
2018-02-07	2,200	2,238	2,100	2,142	45,800	2,142
2018-02-06	2,150	2,350	2,100	2,327	31,700	2,327
2018-02-05	2,281	2,330	2,247	2,249	13,500	2,249
2018-02-02	2,368	2,425	2,368	2,425	16,800	2,425
2018-02-01	2,330	2,437	2,287	2,368	40,800	2,368
2018-01-31	2,200	2,336	2,168	2,320	36,700	2,320
2018-01-30	2,139	2,230	2,104	2,208	23,000	2,208
2018-01-29	2,189	2,189	2,139	2,141	3,800	2,141
2018-01-26	2,110	2,208	2,108	2,201	13,900	2,201
2018-01-25	2,106	2,120	2,089	2,089	2,400	2,089
2018-01-24	2,116	2,142	2,097	2,106	6,300	2,106
2018-01-23	2,138	2,160	2,127	2,131	3,800	2,131
2018-01-22	2,154	2,190	2,118	2,138	7,500	2,138
2018-01-19	2,213	2,213	2,149	2,165	3,800	2,165
2018-01-18	2,285	2,285	2,183	2,188	11,800	2,188
2018-01-17	2,185	2,200	2,152	2,152	7,300	2,152
2018-01-16	2,199	2,205	2,189	2,200	2,600	2,200
2018-01-15	2,245	2,260	2,195	2,199	10,100	2,199
2018-01-12	2,244	2,260	2,241	2,247	4,300	2,247
2018-01-11	2,265	2,276	2,249	2,253	5,800	2,253
2018-01-10	2,312	2,312	2,277	2,279	3,800	2,279
2018-01-09	2,278	2,317	2,262	2,317	12,000	2,317
2018-01-05	2,300	2,300	2,270	2,278	8,400	2,278
2018-01-04	2,355	2,360	2,285	2,320	31,300	2,320

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 [2018年度]

4955 アグロカネショウ(株) の時系列データ [2018年度]