日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2005/12/30 989 989 989 989 1,000
2005/12/28 960 960 960 960 2,000
2005/12/27 999 999 960 962 6,000
2005/12/26 1,019 1,019 1,019 1,019 3,000
2005/12/22 973 990 973 980 8,000
2005/12/21 1,010 1,010 1,010 1,010 3,000
2005/12/20 1,050 1,050 1,010 1,010 6,000
2005/12/19 1,010 1,050 990 1,050 38,000
2005/12/16 960 960 950 950 11,000
2005/12/15 954 954 940 940 5,000
2005/12/14 955 960 950 950 8,000
2005/12/13 940 954 940 954 3,000
2005/12/12 945 960 945 960 11,000
2005/12/09 935 935 935 935 1,000
2005/12/08 935 935 932 935 7,000
2005/12/07 930 935 930 930 18,000
2005/12/06 925 930 920 920 5,000
2005/12/05 920 925 920 925 4,000
2005/12/02 920 920 920 920 6,000
2005/12/01 915 918 915 918 4,000
2005/11/30 915 920 915 915 4,000
2005/11/29 904 914 904 914 2,000
2005/11/28 920 920 901 901 6,000
2005/11/25 920 920 920 920 3,000
2005/11/24 909 910 905 910 7,000
2005/11/22 910 910 910 910 2,000
2005/11/21 900 900 891 900 11,000
2005/11/18 901 901 901 901 1,000
2005/11/17 905 905 900 900 8,000
2005/11/15 912 912 900 901 4,000
2005/11/14 912 912 912 912 1,000
2005/11/10 915 915 915 915 2,000
2005/11/09 916 916 915 915 2,000
2005/11/07 910 910 910 910 2,000
2005/11/04 902 902 902 902 1,000
2005/11/02 901 901 901 901 1,000
2005/10/31 920 920 920 920 2,000
2005/10/27 920 920 920 920 1,000
2005/10/26 918 918 918 918 1,000
2005/10/25 910 910 910 910 1,000
2005/10/17 930 930 930 930 1,000
2005/10/14 930 930 920 920 2,000
2005/10/12 910 910 910 910 2,000
2005/10/07 891 891 891 891 1,000
2005/10/04 915 915 910 910 3,000
2005/09/30 925 925 915 915 3,000
2005/09/29 945 945 915 915 2,000
2005/09/28 930 930 915 915 2,000
2005/09/27 935 935 930 930 2,000
2005/09/26 950 950 945 945 7,000
2005/09/21 913 920 911 920 6,000
2005/09/20 916 916 914 914 8,000
2005/09/16 910 920 910 915 10,000
2005/09/15 900 910 900 910 9,000
2005/09/14 885 890 885 890 6,000
2005/09/13 885 885 885 885 3,000
2005/09/12 885 885 885 885 4,000
2005/09/09 880 880 880 880 1,000
2005/09/08 880 880 880 880 2,000
2005/09/02 885 885 885 885 1,000
2005/09/01 891 891 891 891 1,000
2005/08/31 900 900 900 900 1,000
2005/08/26 880 880 880 880 5,000
2005/08/25 885 885 880 880 6,000
2005/08/24 891 891 885 885 3,000
2005/08/23 891 891 890 890 2,000
2005/08/19 889 889 880 880 5,000
2005/08/18 900 900 881 881 8,000
2005/08/17 900 900 900 900 4,000
2005/08/16 900 919 900 900 4,000
2005/08/15 901 901 900 900 9,000
2005/08/12 864 884 864 884 5,000
2005/08/11 870 870 860 860 2,000
2005/08/08 856 856 856 856 1,000
2005/08/03 860 860 860 860 2,000
2005/08/02 889 889 889 889 1,000
2005/07/29 879 880 879 880 2,000
2005/07/28 879 879 879 879 1,000
2005/07/27 878 878 878 878 1,000
2005/07/26 875 875 875 875 1,000
2005/07/22 873 873 873 873 2,000
2005/07/21 883 883 883 883 1,000
2005/07/20 883 883 883 883 1,000
2005/07/15 898 898 883 883 3,000
2005/07/14 885 899 885 899 3,000
2005/07/13 881 881 881 881 1,000
2005/07/12 877 897 877 897 3,000
2005/07/11 879 889 876 876 3,000
2005/07/07 900 900 900 900 1,000
2005/07/04 900 900 900 900 3,000
2005/06/30 900 900 900 900 1,000
2005/06/27 935 935 935 935 2,000
2005/06/24 898 898 898 898 1,000
2005/06/23 900 900 900 900 1,000
2005/06/20 890 890 890 890 3,000
2005/06/16 938 938 938 938 7,000
2005/06/15 899 899 889 889 3,000
2005/06/14 890 890 890 890 2,000
2005/06/13 872 872 872 872 1,000
2005/06/10 888 888 867 867 5,000
2005/06/08 886 886 885 885 3,000
2005/06/06 880 880 880 880 1,000
2005/05/31 870 871 870 871 2,000
2005/05/30 851 851 851 851 2,000
2005/05/27 900 900 900 900 1,000
2005/05/26 910 910 910 910 1,000
2005/05/23 910 910 910 910 1,000
2005/05/20 921 921 921 921 1,000
2005/05/19 930 930 850 860 4,000
2005/05/18 930 930 930 930 2,000
2005/05/17 950 950 950 950 1,000
2005/05/16 950 999 950 970 22,000
2005/05/13 957 965 937 950 19,000
2005/05/11 838 838 838 838 1,000
2005/05/10 838 838 838 838 3,000
2005/05/09 838 838 838 838 1,000
2005/05/06 832 832 832 832 2,000
2005/05/02 835 840 814 838 9,000
2005/04/28 821 838 821 838 4,000
2005/04/27 821 821 821 821 2,000
2005/04/26 831 831 821 821 5,000
2005/04/25 802 802 801 801 2,000
2005/04/22 810 810 808 808 2,000
2005/04/20 800 800 800 800 2,000
2005/04/19 801 801 800 800 3,000
2005/04/18 838 838 800 800 7,000
2005/04/15 825 825 800 801 13,000
2005/04/14 800 800 800 800 1,000
2005/04/13 800 804 800 804 3,000
2005/04/12 800 800 800 800 8,000
2005/04/11 800 800 800 800 4,000
2005/04/08 800 801 800 801 3,000
2005/04/07 805 805 802 802 6,000
2005/04/06 800 809 800 809 25,000
2005/04/05 790 800 790 800 9,000
2005/03/31 795 795 790 790 6,000
2005/03/30 790 790 789 789 3,000
2005/03/29 795 795 750 750 4,000
2005/03/28 796 799 796 799 2,000
2005/03/25 799 799 799 799 1,000
2005/03/24 790 795 790 795 2,000
2005/03/23 790 790 790 790 10,000
2005/03/22 790 790 790 790 4,000
2005/03/18 791 791 787 790 11,000
2005/03/17 800 800 770 790 10,000
2005/03/16 770 770 760 760 17,000
2005/03/15 730 740 699 740 27,000
2005/03/14 710 710 710 710 2,000
2005/03/11 704 704 704 704 1,000
2005/03/10 701 702 701 702 2,000
2005/03/09 701 701 701 701 2,000
2005/03/08 700 700 700 700 3,000
2005/03/07 700 700 700 700 1,000
2005/03/04 691 692 691 691 3,000
2005/03/03 690 704 690 704 2,000
2005/03/02 690 690 690 690 1,000
2005/03/01 695 710 695 710 17,000
2005/02/28 700 700 700 700 3,000
2005/02/25 680 680 680 680 2,000
2005/02/24 675 680 675 680 4,000
2005/02/23 677 677 677 677 1,000
2005/02/22 677 677 677 677 1,000
2005/02/21 682 682 675 675 3,000
2005/02/18 681 681 676 676 2,000
2005/02/17 677 677 677 677 1,000
2005/02/16 680 684 680 684 2,000
2005/02/15 676 685 676 685 5,000
2005/02/09 666 666 666 666 1,000
2005/02/07 670 670 670 670 2,000
2005/02/04 670 670 670 670 1,000
2005/02/03 680 680 680 680 1,000
2005/01/31 684 684 684 684 1,000
2005/01/27 665 665 665 665 1,000
2005/01/26 677 677 677 677 1,000
2005/01/25 681 681 671 671 2,000
2005/01/21 675 675 670 670 3,000
2005/01/20 672 672 672 672 1,000
2005/01/19 680 680 670 670 3,000
2005/01/17 677 677 667 677 7,000
2005/01/14 675 675 667 667 2,000
2005/01/11 666 666 666 666 1,000
2005/01/07 665 665 665 665 2,000

このページの先頭へ