4955 アグロカネショウ(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,536	1,687	1,532	1,668	52,000	1,668
2019-12-27	1,538	1,579	1,494	1,536	58,900	1,536
2019-12-26	1,535	1,586	1,535	1,586	52,500	1,586
2019-12-25	1,570	1,575	1,542	1,553	16,200	1,553
2019-12-24	1,545	1,558	1,533	1,553	30,200	1,553
2019-12-23	1,560	1,564	1,533	1,538	37,800	1,538
2019-12-20	1,531	1,567	1,521	1,558	48,900	1,558
2019-12-19	1,479	1,518	1,464	1,518	53,200	1,518
2019-12-18	1,463	1,480	1,456	1,479	41,000	1,479
2019-12-17	1,447	1,481	1,447	1,479	19,500	1,479
2019-12-16	1,450	1,462	1,435	1,455	28,800	1,455
2019-12-13	1,425	1,457	1,416	1,442	20,700	1,442
2019-12-12	1,415	1,428	1,406	1,412	15,600	1,412
2019-12-11	1,424	1,428	1,408	1,413	17,400	1,413
2019-12-10	1,435	1,445	1,421	1,431	13,000	1,431
2019-12-09	1,432	1,451	1,431	1,437	22,300	1,437
2019-12-06	1,443	1,454	1,431	1,445	16,500	1,445
2019-12-05	1,432	1,446	1,421	1,442	19,300	1,442
2019-12-04	1,402	1,434	1,402	1,432	15,000	1,432
2019-12-03	1,411	1,438	1,393	1,429	26,700	1,429
2019-12-02	1,411	1,445	1,411	1,435	17,900	1,435
2019-11-29	1,408	1,424	1,403	1,411	11,500	1,411
2019-11-28	1,406	1,421	1,396	1,408	10,600	1,408
2019-11-27	1,413	1,423	1,398	1,406	10,500	1,406
2019-11-26	1,419	1,440	1,413	1,413	10,500	1,413
2019-11-25	1,419	1,420	1,392	1,411	22,200	1,411
2019-11-22	1,409	1,417	1,403	1,406	10,200	1,406
2019-11-21	1,416	1,424	1,411	1,412	7,200	1,412
2019-11-20	1,418	1,436	1,410	1,432	7,600	1,432
2019-11-19	1,450	1,451	1,422	1,425	16,400	1,425
2019-11-18	1,497	1,497	1,462	1,472	11,300	1,472
2019-11-15	1,475	1,502	1,460	1,482	16,800	1,482
2019-11-14	1,497	1,500	1,460	1,466	10,500	1,466
2019-11-13	1,548	1,549	1,499	1,501	23,300	1,501
2019-11-12	1,586	1,601	1,563	1,565	11,900	1,565
2019-11-11	1,583	1,608	1,581	1,596	15,100	1,596
2019-11-08	1,548	1,600	1,548	1,583	11,700	1,583
2019-11-07	1,600	1,600	1,548	1,548	9,800	1,548
2019-11-06	1,657	1,674	1,587	1,591	15,500	1,591
2019-11-05	1,568	1,725	1,558	1,684	29,700	1,684
2019-11-01	1,512	1,534	1,504	1,534	12,500	1,534
2019-10-31	1,471	1,497	1,457	1,497	7,400	1,497
2019-10-30	1,481	1,496	1,449	1,459	33,400	1,459
2019-10-29	1,508	1,513	1,482	1,488	14,000	1,488
2019-10-28	1,508	1,527	1,482	1,499	15,400	1,499
2019-10-25	1,517	1,517	1,478	1,507	11,700	1,507
2019-10-24	1,528	1,528	1,510	1,517	10,800	1,517
2019-10-23	1,537	1,537	1,518	1,528	7,600	1,528
2019-10-21	1,540	1,540	1,530	1,537	6,400	1,537
2019-10-18	1,518	1,540	1,518	1,539	6,100	1,539
2019-10-17	1,539	1,539	1,511	1,518	6,900	1,518
2019-10-16	1,539	1,545	1,527	1,540	7,100	1,540
2019-10-15	1,569	1,569	1,515	1,539	13,100	1,539
2019-10-11	1,497	1,530	1,463	1,521	17,700	1,521
2019-10-10	1,506	1,506	1,465	1,487	10,400	1,487
2019-10-09	1,481	1,506	1,462	1,506	8,900	1,506
2019-10-08	1,476	1,505	1,461	1,493	14,700	1,493
2019-10-07	1,479	1,479	1,449	1,477	9,800	1,477
2019-10-04	1,485	1,492	1,479	1,481	9,600	1,481
2019-10-03	1,510	1,513	1,473	1,480	8,500	1,480
2019-10-02	1,542	1,548	1,512	1,517	9,900	1,517
2019-10-01	1,615	1,615	1,542	1,542	10,600	1,542
2019-09-30	1,551	1,593	1,505	1,580	18,500	1,580
2019-09-27	1,597	1,600	1,537	1,551	6,800	1,551
2019-09-26	1,609	1,614	1,578	1,597	13,500	1,597
2019-09-25	1,607	1,607	1,577	1,592	3,900	1,592
2019-09-24	1,591	1,620	1,589	1,595	12,900	1,595
2019-09-20	1,563	1,587	1,559	1,575	12,000	1,575
2019-09-19	1,498	1,545	1,498	1,535	12,300	1,535
2019-09-18	1,576	1,576	1,492	1,506	16,600	1,506
2019-09-17	1,564	1,573	1,525	1,561	20,000	1,561
2019-09-13	1,586	1,586	1,534	1,564	23,500	1,564
2019-09-12	1,524	1,615	1,524	1,580	32,500	1,580
2019-09-11	1,446	1,518	1,446	1,517	18,800	1,517
2019-09-10	1,410	1,445	1,407	1,437	9,400	1,437
2019-09-09	1,397	1,423	1,387	1,419	15,000	1,419
2019-09-06	1,415	1,415	1,391	1,393	7,700	1,393
2019-09-05	1,378	1,424	1,378	1,418	9,900	1,418
2019-09-04	1,389	1,401	1,355	1,375	10,500	1,375
2019-09-03	1,382	1,408	1,374	1,400	5,900	1,400
2019-09-02	1,350	1,393	1,330	1,384	26,700	1,384
2019-08-30	1,309	1,406	1,309	1,386	27,500	1,386
2019-08-29	1,337	1,341	1,287	1,296	15,200	1,296
2019-08-28	1,372	1,378	1,340	1,342	16,700	1,342
2019-08-27	1,365	1,411	1,365	1,388	10,300	1,388
2019-08-26	1,339	1,382	1,325	1,364	22,400	1,364
2019-08-23	1,400	1,404	1,370	1,382	15,800	1,382
2019-08-22	1,403	1,421	1,390	1,403	12,200	1,403
2019-08-21	1,429	1,429	1,398	1,403	12,800	1,403
2019-08-20	1,417	1,466	1,417	1,459	9,700	1,459
2019-08-19	1,485	1,485	1,422	1,425	16,200	1,425
2019-08-16	1,417	1,480	1,386	1,460	23,100	1,460
2019-08-15	1,415	1,427	1,349	1,423	23,700	1,423
2019-08-14	1,401	1,459	1,401	1,451	23,100	1,451
2019-08-13	1,415	1,434	1,396	1,419	28,300	1,419
2019-08-09	1,477	1,477	1,423	1,439	12,700	1,439
2019-08-08	1,442	1,488	1,437	1,477	15,800	1,477
2019-08-07	1,475	1,481	1,415	1,462	26,600	1,462
2019-08-06	1,447	1,487	1,402	1,482	32,700	1,482
2019-08-05	1,625	1,625	1,488	1,503	78,400	1,503
2019-08-02	1,684	1,698	1,648	1,665	31,600	1,665
2019-08-01	1,722	1,735	1,671	1,720	31,600	1,720
2019-07-31	1,615	1,746	1,614	1,731	55,500	1,731
2019-07-30	1,570	1,616	1,544	1,614	89,400	1,614
2019-07-29	1,559	1,591	1,531	1,575	36,200	1,575
2019-07-26	1,594	1,600	1,545	1,564	78,200	1,564
2019-07-25	1,630	1,639	1,596	1,609	31,400	1,609
2019-07-24	1,674	1,674	1,620	1,643	22,800	1,643
2019-07-23	1,657	1,686	1,612	1,685	28,600	1,685
2019-07-22	1,669	1,675	1,650	1,666	14,900	1,666
2019-07-19	1,642	1,669	1,610	1,669	16,600	1,669
2019-07-18	1,678	1,681	1,631	1,641	34,700	1,641
2019-07-17	1,758	1,758	1,690	1,692	29,900	1,692
2019-07-16	1,734	1,773	1,730	1,756	27,500	1,756
2019-07-12	1,766	1,766	1,720	1,735	27,500	1,735
2019-07-11	1,809	1,810	1,760	1,771	27,700	1,771
2019-07-10	1,841	1,842	1,802	1,815	55,100	1,815
2019-07-09	1,870	1,882	1,831	1,846	50,700	1,846
2019-07-08	1,906	1,906	1,833	1,849	41,400	1,849
2019-07-05	1,950	1,950	1,901	1,906	30,700	1,906
2019-07-04	1,939	1,973	1,935	1,949	19,700	1,949
2019-07-03	1,948	1,951	1,914	1,948	17,700	1,948
2019-07-02	1,959	1,969	1,937	1,955	15,900	1,955
2019-07-01	1,997	2,005	1,955	1,969	28,100	1,969
2019-06-28	1,975	1,994	1,966	1,975	24,300	1,975
2019-06-27	1,975	1,999	1,968	1,975	38,300	1,975
2019-06-26	1,975	1,991	1,936	1,975	13,600	1,975
2019-06-25	1,961	1,980	1,956	1,970	16,600	1,970
2019-06-24	1,949	1,967	1,918	1,959	9,700	1,959
2019-06-21	1,945	1,955	1,911	1,940	15,100	1,940
2019-06-20	1,980	1,987	1,934	1,945	18,200	1,945
2019-06-19	2,033	2,033	1,996	2,000	23,000	2,000
2019-06-18	2,041	2,070	2,003	2,008	27,800	2,008
2019-06-17	2,059	2,078	2,043	2,059	28,200	2,059
2019-06-14	2,099	2,116	2,027	2,040	21,600	2,040
2019-06-13	2,119	2,130	2,068	2,071	16,100	2,071
2019-06-12	2,120	2,134	2,111	2,117	16,800	2,117
2019-06-11	2,090	2,110	2,090	2,107	16,700	2,107
2019-06-10	2,105	2,105	2,090	2,101	6,100	2,101
2019-06-07	2,098	2,105	2,090	2,105	7,000	2,105
2019-06-06	2,092	2,121	2,087	2,092	10,600	2,092
2019-06-05	2,095	2,102	2,067	2,092	9,500	2,092
2019-06-04	2,030	2,063	2,010	2,060	8,100	2,060
2019-06-03	2,066	2,072	1,994	2,024	18,500	2,024
2019-05-31	2,094	2,110	2,057	2,074	9,800	2,074
2019-05-30	2,078	2,097	2,045	2,094	7,300	2,094
2019-05-29	2,072	2,072	2,000	2,053	16,800	2,053
2019-05-28	2,031	2,087	2,028	2,075	10,100	2,075
2019-05-27	2,060	2,060	2,017	2,045	8,500	2,045
2019-05-24	2,116	2,116	2,027	2,067	12,600	2,067
2019-05-23	2,144	2,144	2,064	2,116	15,300	2,116
2019-05-22	2,198	2,198	2,136	2,144	17,400	2,144
2019-05-21	2,209	2,241	2,164	2,198	18,200	2,198
2019-05-20	2,266	2,266	2,204	2,210	7,700	2,210
2019-05-17	2,249	2,257	2,229	2,250	21,700	2,250
2019-05-16	2,291	2,291	2,197	2,220	15,400	2,220
2019-05-15	2,229	2,280	2,183	2,280	44,900	2,280
2019-05-14	2,150	2,203	2,150	2,184	20,600	2,184
2019-05-13	2,185	2,230	2,093	2,216	26,000	2,216
2019-05-10	2,240	2,250	2,161	2,235	30,700	2,235
2019-05-09	2,223	2,230	2,055	2,226	35,200	2,226
2019-05-08	2,212	2,234	2,211	2,223	18,500	2,223
2019-05-07	2,265	2,265	2,195	2,215	20,000	2,215
2019-04-26	2,240	2,270	2,224	2,265	35,200	2,265
2019-04-25	2,227	2,242	2,206	2,229	16,000	2,229
2019-04-24	2,200	2,291	2,198	2,216	32,700	2,216
2019-04-23	2,201	2,210	2,186	2,208	3,900	2,208
2019-04-22	2,188	2,230	2,183	2,223	21,500	2,223
2019-04-19	2,181	2,207	2,181	2,188	2,100	2,188
2019-04-18	2,249	2,250	2,176	2,199	7,400	2,199
2019-04-17	2,228	2,249	2,222	2,249	1,900	2,249
2019-04-16	2,240	2,240	2,202	2,218	2,200	2,218
2019-04-15	2,202	2,239	2,197	2,227	13,500	2,227
2019-04-12	2,171	2,171	2,142	2,153	5,600	2,153
2019-04-11	2,178	2,178	2,107	2,171	9,200	2,171
2019-04-10	2,203	2,203	2,171	2,178	5,500	2,178
2019-04-09	2,143	2,217	2,143	2,212	8,600	2,212
2019-04-08	2,165	2,187	2,129	2,175	11,500	2,175
2019-04-05	2,178	2,198	2,137	2,154	6,900	2,154
2019-04-04	2,201	2,204	2,176	2,178	4,700	2,178
2019-04-03	2,213	2,226	2,177	2,206	16,100	2,206
2019-04-02	2,319	2,319	2,210	2,222	7,100	2,222
2019-04-01	2,336	2,337	2,267	2,282	14,400	2,282
2019-03-29	2,274	2,331	2,215	2,331	15,000	2,331
2019-03-28	2,179	2,328	2,137	2,295	25,100	2,295
2019-03-27	2,183	2,196	2,157	2,179	22,200	2,179
2019-03-26	2,057	2,241	2,057	2,211	22,900	2,211
2019-03-25	2,126	2,126	2,067	2,102	18,200	2,102
2019-03-22	2,115	2,150	2,115	2,149	6,100	2,149
2019-03-20	2,114	2,142	2,084	2,112	10,500	2,112
2019-03-19	2,142	2,142	2,114	2,129	12,800	2,129
2019-03-18	2,094	2,146	2,045	2,145	18,800	2,145
2019-03-15	2,066	2,112	2,010	2,076	18,200	2,076
2019-03-14	2,077	2,077	2,042	2,057	11,700	2,057
2019-03-13	2,097	2,132	2,069	2,069	15,700	2,069
2019-03-12	2,118	2,133	2,088	2,122	13,600	2,122
2019-03-11	2,052	2,174	2,022	2,122	20,300	2,122
2019-03-08	2,083	2,138	2,041	2,081	29,500	2,081
2019-03-07	2,083	2,151	2,077	2,133	11,300	2,133
2019-03-06	2,082	2,133	2,081	2,103	7,100	2,103
2019-03-05	2,099	2,121	2,099	2,109	11,100	2,109
2019-03-04	2,081	2,133	2,057	2,130	8,800	2,130
2019-03-01	2,073	2,119	2,073	2,081	8,500	2,081
2019-02-28	2,063	2,094	2,054	2,061	7,200	2,061
2019-02-27	2,093	2,097	2,043	2,082	11,200	2,082
2019-02-26	2,092	2,130	2,068	2,094	7,900	2,094
2019-02-25	2,049	2,099	2,045	2,096	4,900	2,096
2019-02-22	2,075	2,075	2,048	2,049	3,700	2,049
2019-02-21	2,085	2,086	2,048	2,078	7,400	2,078
2019-02-20	2,062	2,148	2,054	2,086	10,600	2,086
2019-02-19	2,097	2,097	2,067	2,071	4,200	2,071
2019-02-18	2,069	2,088	2,050	2,088	4,800	2,088
2019-02-15	2,100	2,100	2,029	2,029	6,500	2,029
2019-02-14	2,141	2,172	2,090	2,096	22,800	2,096
2019-02-13	2,092	2,138	2,092	2,110	8,700	2,110
2019-02-12	1,962	2,097	1,936	2,091	22,400	2,091
2019-02-08	2,151	2,179	2,136	2,179	13,600	2,179
2019-02-07	2,120	2,156	2,083	2,154	12,100	2,154
2019-02-06	2,198	2,208	2,133	2,142	7,100	2,142
2019-02-05	2,103	2,235	2,103	2,223	18,700	2,223
2019-02-04	2,032	2,133	1,982	2,093	14,800	2,093
2019-02-01	2,050	2,053	1,938	1,996	32,300	1,996
2019-01-31	1,915	2,059	1,862	2,050	47,500	2,050
2019-01-30	1,942	1,942	1,877	1,910	15,700	1,910
2019-01-29	2,000	2,015	1,871	1,925	19,100	1,925
2019-01-28	2,040	2,055	1,974	1,989	20,300	1,989
2019-01-25	2,010	2,095	2,010	2,040	24,900	2,040
2019-01-24	2,032	2,032	1,995	2,005	5,700	2,005
2019-01-23	2,051	2,065	2,042	2,046	4,000	2,046
2019-01-22	2,066	2,075	2,037	2,072	8,100	2,072
2019-01-21	2,055	2,073	2,054	2,060	5,900	2,060
2019-01-18	2,065	2,102	2,048	2,055	11,100	2,055
2019-01-17	2,044	2,069	2,019	2,046	6,800	2,046
2019-01-16	2,033	2,064	1,990	2,041	13,700	2,041
2019-01-15	2,053	2,081	2,002	2,006	10,100	2,006
2019-01-11	2,056	2,069	2,006	2,054	11,300	2,054
2019-01-10	2,021	2,080	2,000	2,063	6,600	2,063
2019-01-09	2,060	2,068	2,022	2,053	6,500	2,053
2019-01-08	2,030	2,099	2,030	2,060	7,300	2,060
2019-01-07	2,043	2,066	1,978	2,020	23,300	2,020
2019-01-04	2,157	2,157	2,018	2,018	14,700	2,018

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 [2019年度]

4955 アグロカネショウ(株) の時系列データ [2019年度]