1. HOME >
  2. 株価時系列 >
  3. 4955 >
  4. 2019年

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
2019-12-301,5361,6871,5321,66852,0001,668
2019-12-271,5381,5791,4941,53658,9001,536
2019-12-261,5351,5861,5351,58652,5001,586
2019-12-251,5701,5751,5421,55316,2001,553
2019-12-241,5451,5581,5331,55330,2001,553
2019-12-231,5601,5641,5331,53837,8001,538
2019-12-201,5311,5671,5211,55848,9001,558
2019-12-191,4791,5181,4641,51853,2001,518
2019-12-181,4631,4801,4561,47941,0001,479
2019-12-171,4471,4811,4471,47919,5001,479
2019-12-161,4501,4621,4351,45528,8001,455
2019-12-131,4251,4571,4161,44220,7001,442
2019-12-121,4151,4281,4061,41215,6001,412
2019-12-111,4241,4281,4081,41317,4001,413
2019-12-101,4351,4451,4211,43113,0001,431
2019-12-091,4321,4511,4311,43722,3001,437
2019-12-061,4431,4541,4311,44516,5001,445
2019-12-051,4321,4461,4211,44219,3001,442
2019-12-041,4021,4341,4021,43215,0001,432
2019-12-031,4111,4381,3931,42926,7001,429
2019-12-021,4111,4451,4111,43517,9001,435
2019-11-291,4081,4241,4031,41111,5001,411
2019-11-281,4061,4211,3961,40810,6001,408
2019-11-271,4131,4231,3981,40610,5001,406
2019-11-261,4191,4401,4131,41310,5001,413
2019-11-251,4191,4201,3921,41122,2001,411
2019-11-221,4091,4171,4031,40610,2001,406
2019-11-211,4161,4241,4111,4127,2001,412
2019-11-201,4181,4361,4101,4327,6001,432
2019-11-191,4501,4511,4221,42516,4001,425
2019-11-181,4971,4971,4621,47211,3001,472
2019-11-151,4751,5021,4601,48216,8001,482
2019-11-141,4971,5001,4601,46610,5001,466
2019-11-131,5481,5491,4991,50123,3001,501
2019-11-121,5861,6011,5631,56511,9001,565
2019-11-111,5831,6081,5811,59615,1001,596
2019-11-081,5481,6001,5481,58311,7001,583
2019-11-071,6001,6001,5481,5489,8001,548
2019-11-061,6571,6741,5871,59115,5001,591
2019-11-051,5681,7251,5581,68429,7001,684
2019-11-011,5121,5341,5041,53412,5001,534
2019-10-311,4711,4971,4571,4977,4001,497
2019-10-301,4811,4961,4491,45933,4001,459
2019-10-291,5081,5131,4821,48814,0001,488
2019-10-281,5081,5271,4821,49915,4001,499
2019-10-251,5171,5171,4781,50711,7001,507
2019-10-241,5281,5281,5101,51710,8001,517
2019-10-231,5371,5371,5181,5287,6001,528
2019-10-211,5401,5401,5301,5376,4001,537
2019-10-181,5181,5401,5181,5396,1001,539
2019-10-171,5391,5391,5111,5186,9001,518
2019-10-161,5391,5451,5271,5407,1001,540
2019-10-151,5691,5691,5151,53913,1001,539
2019-10-111,4971,5301,4631,52117,7001,521
2019-10-101,5061,5061,4651,48710,4001,487
2019-10-091,4811,5061,4621,5068,9001,506
2019-10-081,4761,5051,4611,49314,7001,493
2019-10-071,4791,4791,4491,4779,8001,477
2019-10-041,4851,4921,4791,4819,6001,481
2019-10-031,5101,5131,4731,4808,5001,480
2019-10-021,5421,5481,5121,5179,9001,517
2019-10-011,6151,6151,5421,54210,6001,542
2019-09-301,5511,5931,5051,58018,5001,580
2019-09-271,5971,6001,5371,5516,8001,551
2019-09-261,6091,6141,5781,59713,5001,597
2019-09-251,6071,6071,5771,5923,9001,592
2019-09-241,5911,6201,5891,59512,9001,595
2019-09-201,5631,5871,5591,57512,0001,575
2019-09-191,4981,5451,4981,53512,3001,535
2019-09-181,5761,5761,4921,50616,6001,506
2019-09-171,5641,5731,5251,56120,0001,561
2019-09-131,5861,5861,5341,56423,5001,564
2019-09-121,5241,6151,5241,58032,5001,580
2019-09-111,4461,5181,4461,51718,8001,517
2019-09-101,4101,4451,4071,4379,4001,437
2019-09-091,3971,4231,3871,41915,0001,419
2019-09-061,4151,4151,3911,3937,7001,393
2019-09-051,3781,4241,3781,4189,9001,418
2019-09-041,3891,4011,3551,37510,5001,375
2019-09-031,3821,4081,3741,4005,9001,400
2019-09-021,3501,3931,3301,38426,7001,384
2019-08-301,3091,4061,3091,38627,5001,386
2019-08-291,3371,3411,2871,29615,2001,296
2019-08-281,3721,3781,3401,34216,7001,342
2019-08-271,3651,4111,3651,38810,3001,388
2019-08-261,3391,3821,3251,36422,4001,364
2019-08-231,4001,4041,3701,38215,8001,382
2019-08-221,4031,4211,3901,40312,2001,403
2019-08-211,4291,4291,3981,40312,8001,403
2019-08-201,4171,4661,4171,4599,7001,459
2019-08-191,4851,4851,4221,42516,2001,425
2019-08-161,4171,4801,3861,46023,1001,460
2019-08-151,4151,4271,3491,42323,7001,423
2019-08-141,4011,4591,4011,45123,1001,451
2019-08-131,4151,4341,3961,41928,3001,419
2019-08-091,4771,4771,4231,43912,7001,439
2019-08-081,4421,4881,4371,47715,8001,477
2019-08-071,4751,4811,4151,46226,6001,462
2019-08-061,4471,4871,4021,48232,7001,482
2019-08-051,6251,6251,4881,50378,4001,503
2019-08-021,6841,6981,6481,66531,6001,665
2019-08-011,7221,7351,6711,72031,6001,720
2019-07-311,6151,7461,6141,73155,5001,731
2019-07-301,5701,6161,5441,61489,4001,614
2019-07-291,5591,5911,5311,57536,2001,575
2019-07-261,5941,6001,5451,56478,2001,564
2019-07-251,6301,6391,5961,60931,4001,609
2019-07-241,6741,6741,6201,64322,8001,643
2019-07-231,6571,6861,6121,68528,6001,685
2019-07-221,6691,6751,6501,66614,9001,666
2019-07-191,6421,6691,6101,66916,6001,669
2019-07-181,6781,6811,6311,64134,7001,641
2019-07-171,7581,7581,6901,69229,9001,692
2019-07-161,7341,7731,7301,75627,5001,756
2019-07-121,7661,7661,7201,73527,5001,735
2019-07-111,8091,8101,7601,77127,7001,771
2019-07-101,8411,8421,8021,81555,1001,815
2019-07-091,8701,8821,8311,84650,7001,846
2019-07-081,9061,9061,8331,84941,4001,849
2019-07-051,9501,9501,9011,90630,7001,906
2019-07-041,9391,9731,9351,94919,7001,949
2019-07-031,9481,9511,9141,94817,7001,948
2019-07-021,9591,9691,9371,95515,9001,955
2019-07-011,9972,0051,9551,96928,1001,969
2019-06-281,9751,9941,9661,97524,3001,975
2019-06-271,9751,9991,9681,97538,3001,975
2019-06-261,9751,9911,9361,97513,6001,975
2019-06-251,9611,9801,9561,97016,6001,970
2019-06-241,9491,9671,9181,9599,7001,959
2019-06-211,9451,9551,9111,94015,1001,940
2019-06-201,9801,9871,9341,94518,2001,945
2019-06-192,0332,0331,9962,00023,0002,000
2019-06-182,0412,0702,0032,00827,8002,008
2019-06-172,0592,0782,0432,05928,2002,059
2019-06-142,0992,1162,0272,04021,6002,040
2019-06-132,1192,1302,0682,07116,1002,071
2019-06-122,1202,1342,1112,11716,8002,117
2019-06-112,0902,1102,0902,10716,7002,107
2019-06-102,1052,1052,0902,1016,1002,101
2019-06-072,0982,1052,0902,1057,0002,105
2019-06-062,0922,1212,0872,09210,6002,092
2019-06-052,0952,1022,0672,0929,5002,092
2019-06-042,0302,0632,0102,0608,1002,060
2019-06-032,0662,0721,9942,02418,5002,024
2019-05-312,0942,1102,0572,0749,8002,074
2019-05-302,0782,0972,0452,0947,3002,094
2019-05-292,0722,0722,0002,05316,8002,053
2019-05-282,0312,0872,0282,07510,1002,075
2019-05-272,0602,0602,0172,0458,5002,045
2019-05-242,1162,1162,0272,06712,6002,067
2019-05-232,1442,1442,0642,11615,3002,116
2019-05-222,1982,1982,1362,14417,4002,144
2019-05-212,2092,2412,1642,19818,2002,198
2019-05-202,2662,2662,2042,2107,7002,210
2019-05-172,2492,2572,2292,25021,7002,250
2019-05-162,2912,2912,1972,22015,4002,220
2019-05-152,2292,2802,1832,28044,9002,280
2019-05-142,1502,2032,1502,18420,6002,184
2019-05-132,1852,2302,0932,21626,0002,216
2019-05-102,2402,2502,1612,23530,7002,235
2019-05-092,2232,2302,0552,22635,2002,226
2019-05-082,2122,2342,2112,22318,5002,223
2019-05-072,2652,2652,1952,21520,0002,215
2019-04-262,2402,2702,2242,26535,2002,265
2019-04-252,2272,2422,2062,22916,0002,229
2019-04-242,2002,2912,1982,21632,7002,216
2019-04-232,2012,2102,1862,2083,9002,208
2019-04-222,1882,2302,1832,22321,5002,223
2019-04-192,1812,2072,1812,1882,1002,188
2019-04-182,2492,2502,1762,1997,4002,199
2019-04-172,2282,2492,2222,2491,9002,249
2019-04-162,2402,2402,2022,2182,2002,218
2019-04-152,2022,2392,1972,22713,5002,227
2019-04-122,1712,1712,1422,1535,6002,153
2019-04-112,1782,1782,1072,1719,2002,171
2019-04-102,2032,2032,1712,1785,5002,178
2019-04-092,1432,2172,1432,2128,6002,212
2019-04-082,1652,1872,1292,17511,5002,175
2019-04-052,1782,1982,1372,1546,9002,154
2019-04-042,2012,2042,1762,1784,7002,178
2019-04-032,2132,2262,1772,20616,1002,206
2019-04-022,3192,3192,2102,2227,1002,222
2019-04-012,3362,3372,2672,28214,4002,282
2019-03-292,2742,3312,2152,33115,0002,331
2019-03-282,1792,3282,1372,29525,1002,295
2019-03-272,1832,1962,1572,17922,2002,179
2019-03-262,0572,2412,0572,21122,9002,211
2019-03-252,1262,1262,0672,10218,2002,102
2019-03-222,1152,1502,1152,1496,1002,149
2019-03-202,1142,1422,0842,11210,5002,112
2019-03-192,1422,1422,1142,12912,8002,129
2019-03-182,0942,1462,0452,14518,8002,145
2019-03-152,0662,1122,0102,07618,2002,076
2019-03-142,0772,0772,0422,05711,7002,057
2019-03-132,0972,1322,0692,06915,7002,069
2019-03-122,1182,1332,0882,12213,6002,122
2019-03-112,0522,1742,0222,12220,3002,122
2019-03-082,0832,1382,0412,08129,5002,081
2019-03-072,0832,1512,0772,13311,3002,133
2019-03-062,0822,1332,0812,1037,1002,103
2019-03-052,0992,1212,0992,10911,1002,109
2019-03-042,0812,1332,0572,1308,8002,130
2019-03-012,0732,1192,0732,0818,5002,081
2019-02-282,0632,0942,0542,0617,2002,061
2019-02-272,0932,0972,0432,08211,2002,082
2019-02-262,0922,1302,0682,0947,9002,094
2019-02-252,0492,0992,0452,0964,9002,096
2019-02-222,0752,0752,0482,0493,7002,049
2019-02-212,0852,0862,0482,0787,4002,078
2019-02-202,0622,1482,0542,08610,6002,086
2019-02-192,0972,0972,0672,0714,2002,071
2019-02-182,0692,0882,0502,0884,8002,088
2019-02-152,1002,1002,0292,0296,5002,029
2019-02-142,1412,1722,0902,09622,8002,096
2019-02-132,0922,1382,0922,1108,7002,110
2019-02-121,9622,0971,9362,09122,4002,091
2019-02-082,1512,1792,1362,17913,6002,179
2019-02-072,1202,1562,0832,15412,1002,154
2019-02-062,1982,2082,1332,1427,1002,142
2019-02-052,1032,2352,1032,22318,7002,223
2019-02-042,0322,1331,9822,09314,8002,093
2019-02-012,0502,0531,9381,99632,3001,996
2019-01-311,9152,0591,8622,05047,5002,050
2019-01-301,9421,9421,8771,91015,7001,910
2019-01-292,0002,0151,8711,92519,1001,925
2019-01-282,0402,0551,9741,98920,3001,989
2019-01-252,0102,0952,0102,04024,9002,040
2019-01-242,0322,0321,9952,0055,7002,005
2019-01-232,0512,0652,0422,0464,0002,046
2019-01-222,0662,0752,0372,0728,1002,072
2019-01-212,0552,0732,0542,0605,9002,060
2019-01-182,0652,1022,0482,05511,1002,055
2019-01-172,0442,0692,0192,0466,8002,046
2019-01-162,0332,0641,9902,04113,7002,041
2019-01-152,0532,0812,0022,00610,1002,006
2019-01-112,0562,0692,0062,05411,3002,054
2019-01-102,0212,0802,0002,0636,6002,063
2019-01-092,0602,0682,0222,0536,5002,053
2019-01-082,0302,0992,0302,0607,3002,060
2019-01-072,0432,0661,9782,02023,3002,020
2019-01-042,1572,1572,0182,01814,7002,018

分割・併合履歴 ： [2010-12-28]1株→2株