アグロ カネショウ(4955)の株価時系列情報
アグロ カネショウ(4955)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2004/12/30 | 680 | 680 | 680 | 680 | 2,000 |
2004/12/29 | 670 | 670 | 670 | 670 | 1,000 |
2004/12/27 | 680 | 680 | 680 | 680 | 3,000 |
2004/12/24 | 692 | 695 | 689 | 695 | 14,000 |
2004/12/22 | 685 | 685 | 685 | 685 | 1,000 |
2004/12/21 | 690 | 690 | 690 | 690 | 1,000 |
2004/12/16 | 700 | 700 | 700 | 700 | 5,000 |
2004/12/15 | 687 | 687 | 673 | 673 | 4,000 |
2004/12/14 | 668 | 668 | 667 | 667 | 2,000 |
2004/12/10 | 660 | 660 | 660 | 660 | 1,000 |
2004/12/09 | 670 | 670 | 660 | 660 | 2,000 |
2004/12/06 | 670 | 670 | 670 | 670 | 2,000 |
2004/12/03 | 670 | 670 | 670 | 670 | 1,000 |
2004/12/02 | 651 | 660 | 651 | 660 | 3,000 |
2004/12/01 | 660 | 661 | 660 | 661 | 2,000 |
2004/11/30 | 690 | 690 | 690 | 690 | 2,000 |
2004/11/29 | 660 | 660 | 660 | 660 | 1,000 |
2004/11/26 | 700 | 700 | 695 | 700 | 5,000 |
2004/11/25 | 675 | 675 | 675 | 675 | 2,000 |
2004/11/18 | 665 | 665 | 665 | 665 | 1,000 |
2004/11/16 | 669 | 669 | 669 | 669 | 1,000 |
2004/11/15 | 672 | 672 | 672 | 672 | 2,000 |
2004/11/11 | 651 | 651 | 651 | 651 | 1,000 |
2004/11/09 | 650 | 650 | 650 | 650 | 1,000 |
2004/11/05 | 660 | 660 | 650 | 650 | 5,000 |
2004/11/04 | 650 | 650 | 650 | 650 | 1,000 |
2004/11/02 | 645 | 645 | 645 | 645 | 1,000 |
2004/11/01 | 670 | 670 | 654 | 654 | 2,000 |
2004/10/29 | 695 | 695 | 640 | 640 | 2,000 |
2004/10/28 | 670 | 670 | 670 | 670 | 1,000 |
2004/10/27 | 670 | 670 | 670 | 670 | 1,000 |
2004/10/26 | 698 | 698 | 670 | 670 | 5,000 |
2004/10/25 | 680 | 680 | 667 | 667 | 3,000 |
2004/10/21 | 680 | 680 | 680 | 680 | 1,000 |
2004/10/20 | 680 | 680 | 680 | 680 | 3,000 |
2004/10/18 | 690 | 690 | 690 | 690 | 1,000 |
2004/10/15 | 690 | 690 | 690 | 690 | 1,000 |
2004/10/13 | 689 | 689 | 689 | 689 | 1,000 |
2004/10/08 | 689 | 689 | 689 | 689 | 1,000 |
2004/10/07 | 690 | 690 | 690 | 690 | 1,000 |
2004/10/04 | 699 | 699 | 680 | 680 | 4,000 |
2004/10/01 | 699 | 699 | 699 | 699 | 1,000 |
2004/09/30 | 699 | 699 | 699 | 699 | 1,000 |
2004/09/27 | 700 | 700 | 680 | 680 | 2,000 |
2004/09/24 | 700 | 700 | 700 | 700 | 1,000 |
2004/09/22 | 680 | 680 | 680 | 680 | 3,000 |
2004/09/21 | 680 | 680 | 680 | 680 | 2,000 |
2004/09/17 | 680 | 680 | 680 | 680 | 7,000 |
2004/09/16 | 680 | 680 | 680 | 680 | 5,000 |
2004/09/15 | 689 | 689 | 689 | 689 | 2,000 |
2004/09/14 | 681 | 681 | 681 | 681 | 1,000 |
2004/09/10 | 680 | 680 | 680 | 680 | 6,000 |
2004/09/09 | 680 | 690 | 680 | 690 | 6,000 |
2004/09/02 | 690 | 690 | 690 | 690 | 1,000 |
2004/08/31 | 690 | 690 | 690 | 690 | 2,000 |
2004/08/30 | 690 | 690 | 680 | 680 | 3,000 |
2004/08/27 | 690 | 690 | 690 | 690 | 2,000 |
2004/08/26 | 690 | 690 | 690 | 690 | 3,000 |
2004/08/25 | 680 | 680 | 680 | 680 | 4,000 |
2004/08/24 | 680 | 680 | 680 | 680 | 1,000 |
2004/08/23 | 680 | 680 | 680 | 680 | 1,000 |
2004/08/18 | 680 | 680 | 680 | 680 | 1,000 |
2004/08/16 | 699 | 699 | 699 | 699 | 2,000 |
2004/08/12 | 680 | 680 | 680 | 680 | 5,000 |
2004/08/11 | 685 | 685 | 685 | 685 | 1,000 |
2004/08/10 | 680 | 699 | 680 | 699 | 4,000 |
2004/08/09 | 680 | 680 | 680 | 680 | 1,000 |
2004/08/05 | 680 | 700 | 680 | 700 | 3,000 |
2004/08/04 | 680 | 680 | 680 | 680 | 6,000 |
2004/07/30 | 689 | 689 | 680 | 680 | 3,000 |
2004/07/29 | 680 | 680 | 680 | 680 | 2,000 |
2004/07/28 | 680 | 680 | 680 | 680 | 2,000 |
2004/07/27 | 680 | 680 | 680 | 680 | 5,000 |
2004/07/26 | 700 | 700 | 680 | 680 | 5,000 |
2004/07/23 | 695 | 699 | 680 | 680 | 3,000 |
2004/07/20 | 680 | 680 | 680 | 680 | 7,000 |
2004/07/16 | 680 | 680 | 680 | 680 | 2,000 |
2004/07/15 | 681 | 690 | 680 | 680 | 6,000 |
2004/07/14 | 670 | 670 | 660 | 660 | 4,000 |
2004/07/13 | 657 | 660 | 657 | 660 | 3,000 |
2004/07/09 | 653 | 653 | 653 | 653 | 2,000 |
2004/07/08 | 651 | 651 | 651 | 651 | 2,000 |
2004/07/07 | 650 | 655 | 650 | 655 | 4,000 |
2004/07/06 | 650 | 659 | 640 | 650 | 6,000 |
2004/07/05 | 648 | 649 | 648 | 649 | 2,000 |
2004/07/01 | 650 | 650 | 650 | 650 | 2,000 |
2004/06/30 | 650 | 650 | 650 | 650 | 4,000 |
2004/06/28 | 649 | 649 | 649 | 649 | 1,000 |
2004/06/25 | 650 | 650 | 650 | 650 | 1,000 |
2004/06/24 | 639 | 639 | 639 | 639 | 1,000 |
2004/06/23 | 616 | 616 | 616 | 616 | 1,000 |
2004/06/22 | 620 | 620 | 620 | 620 | 1,000 |
2004/06/21 | 640 | 640 | 640 | 640 | 1,000 |
2004/06/18 | 620 | 620 | 620 | 620 | 1,000 |
2004/06/16 | 639 | 639 | 639 | 639 | 1,000 |
2004/06/15 | 650 | 650 | 650 | 650 | 6,000 |
2004/06/11 | 630 | 630 | 630 | 630 | 1,000 |
2004/06/09 | 630 | 630 | 630 | 630 | 1,000 |
2004/06/08 | 630 | 630 | 630 | 630 | 1,000 |
2004/06/07 | 610 | 630 | 610 | 630 | 2,000 |
2004/06/04 | 610 | 610 | 610 | 610 | 2,000 |
2004/06/03 | 610 | 610 | 610 | 610 | 1,000 |
2004/06/01 | 630 | 630 | 630 | 630 | 1,000 |
2004/05/31 | 650 | 650 | 650 | 650 | 3,000 |
2004/05/26 | 650 | 650 | 640 | 640 | 3,000 |
2004/05/25 | 640 | 640 | 640 | 640 | 1,000 |
2004/05/20 | 610 | 610 | 610 | 610 | 1,000 |
2004/05/19 | 610 | 610 | 610 | 610 | 1,000 |
2004/05/18 | 601 | 601 | 601 | 601 | 1,000 |
2004/05/17 | 640 | 640 | 640 | 640 | 2,000 |
2004/05/14 | 611 | 611 | 611 | 611 | 1,000 |
2004/05/12 | 619 | 619 | 619 | 619 | 1,000 |
2004/05/10 | 640 | 640 | 640 | 640 | 1,000 |
2004/05/07 | 631 | 631 | 631 | 631 | 1,000 |
2004/05/06 | 650 | 670 | 650 | 670 | 3,000 |
2004/04/30 | 660 | 660 | 650 | 650 | 4,000 |
2004/04/28 | 660 | 660 | 660 | 660 | 1,000 |
2004/04/27 | 650 | 650 | 650 | 650 | 2,000 |
2004/04/26 | 642 | 650 | 642 | 650 | 2,000 |
2004/04/23 | 641 | 641 | 641 | 641 | 1,000 |
2004/04/22 | 650 | 650 | 645 | 650 | 12,000 |
2004/04/21 | 640 | 650 | 640 | 650 | 2,000 |
2004/04/20 | 639 | 639 | 639 | 639 | 2,000 |
2004/04/19 | 639 | 640 | 639 | 640 | 2,000 |
2004/04/16 | 649 | 649 | 649 | 649 | 2,000 |
2004/04/15 | 649 | 649 | 649 | 649 | 2,000 |
2004/04/14 | 645 | 645 | 645 | 645 | 1,000 |
2004/04/12 | 622 | 622 | 622 | 622 | 2,000 |
2004/04/09 | 640 | 640 | 640 | 640 | 1,000 |
2004/04/08 | 650 | 650 | 645 | 645 | 4,000 |
2004/04/07 | 649 | 650 | 649 | 650 | 3,000 |
2004/04/06 | 646 | 650 | 645 | 650 | 4,000 |
2004/04/05 | 645 | 645 | 645 | 645 | 1,000 |
2004/04/02 | 645 | 645 | 645 | 645 | 1,000 |
2004/04/01 | 650 | 650 | 640 | 650 | 8,000 |
2004/03/31 | 630 | 630 | 625 | 630 | 3,000 |
2004/03/30 | 630 | 630 | 620 | 620 | 6,000 |
2004/03/29 | 630 | 630 | 630 | 630 | 5,000 |
2004/03/26 | 629 | 629 | 629 | 629 | 2,000 |
2004/03/25 | 631 | 631 | 631 | 631 | 1,000 |
2004/03/24 | 630 | 630 | 630 | 630 | 4,000 |
2004/03/22 | 650 | 650 | 650 | 650 | 1,000 |
2004/03/19 | 655 | 655 | 655 | 655 | 3,000 |
2004/03/18 | 662 | 662 | 660 | 660 | 6,000 |
2004/03/17 | 665 | 669 | 660 | 662 | 7,000 |
2004/03/16 | 671 | 671 | 665 | 665 | 6,000 |
2004/03/15 | 672 | 672 | 671 | 671 | 5,000 |
2004/03/12 | 661 | 665 | 661 | 665 | 2,000 |
2004/03/11 | 669 | 669 | 660 | 661 | 4,000 |
2004/03/10 | 670 | 670 | 670 | 670 | 2,000 |
2004/03/09 | 672 | 672 | 670 | 670 | 3,000 |
2004/03/08 | 670 | 670 | 670 | 670 | 3,000 |
2004/03/05 | 653 | 700 | 653 | 670 | 18,000 |
2004/03/04 | 641 | 650 | 641 | 650 | 2,000 |
2004/03/03 | 601 | 620 | 601 | 620 | 4,000 |
2004/03/02 | 600 | 600 | 600 | 600 | 12,000 |
2004/03/01 | 600 | 600 | 600 | 600 | 2,000 |
2004/02/27 | 600 | 600 | 600 | 600 | 4,000 |
2004/02/26 | 597 | 600 | 575 | 575 | 5,000 |
2004/02/24 | 590 | 590 | 575 | 575 | 4,000 |
2004/02/20 | 560 | 560 | 550 | 550 | 5,000 |
2004/02/19 | 570 | 570 | 570 | 570 | 3,000 |
2004/02/18 | 560 | 560 | 560 | 560 | 1,000 |
2004/02/16 | 580 | 580 | 550 | 550 | 6,000 |
2004/02/13 | 570 | 570 | 570 | 570 | 1,000 |
2004/02/09 | 570 | 570 | 570 | 570 | 1,000 |
2004/02/05 | 566 | 566 | 566 | 566 | 2,000 |
2004/02/04 | 566 | 566 | 566 | 566 | 1,000 |
2004/02/03 | 562 | 565 | 562 | 565 | 2,000 |
2004/02/02 | 560 | 560 | 560 | 560 | 12,000 |
2004/01/30 | 547 | 560 | 547 | 560 | 46,000 |
2004/01/29 | 545 | 545 | 544 | 544 | 2,000 |
2004/01/28 | 540 | 540 | 539 | 539 | 8,000 |
2004/01/27 | 535 | 535 | 535 | 535 | 2,000 |
2004/01/26 | 530 | 530 | 530 | 530 | 3,000 |
2004/01/23 | 526 | 526 | 526 | 526 | 1,000 |
2004/01/22 | 525 | 525 | 525 | 525 | 1,000 |
2004/01/21 | 525 | 525 | 525 | 525 | 2,000 |
2004/01/20 | 534 | 534 | 525 | 525 | 4,000 |
2004/01/19 | 534 | 534 | 534 | 534 | 1,000 |
2004/01/16 | 514 | 514 | 514 | 514 | 2,000 |
2004/01/15 | 548 | 548 | 509 | 509 | 15,000 |
2004/01/14 | 530 | 530 | 530 | 530 | 1,000 |