[4955 東証1部] アグロ カネショウ 日足 時系列データ

[4955 東証1部] アグロ カネショウ (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-131948.001961.001924.001927.001150022252800
2017-12-121950.001962.001916.001948.00910017718400
2017-12-111955.001955.001925.001950.001290025067000
2017-12-081913.001967.001913.001946.001550029932700
2017-12-071956.001981.001946.001971.00920018095400
2017-12-061989.001996.001936.001939.001090021419800
2017-12-052018.002022.001997.001997.00700014037400
2017-12-042052.002052.002006.002024.00690014028500
2017-12-012038.002070.002021.002029.00890018148900
2017-11-301997.002073.001988.002065.002310047007100
2017-11-292003.002020.001998.001999.0049009816900
2017-11-282010.002010.001985.001996.00570011386100
2017-11-272018.002033.002000.002006.00840016923800
2017-11-242041.002065.002012.002029.0049009987100
2017-11-222044.002057.002032.002041.00720014717200
2017-11-212082.002101.002038.002040.00750015486900
2017-11-202089.002145.002070.002077.001040021867600
2017-11-172054.002129.002054.002129.004010084035000
2017-11-162049.002087.002002.002004.001540031284300
2017-11-152151.002153.002032.002060.001960040927300
2017-11-142228.002229.002172.002186.00750016549700
2017-11-132173.002287.002173.002255.001920043219400
2017-11-102211.002234.002156.002172.001040022748100
2017-11-092299.002299.002212.002261.001640036995000
2017-11-082229.002289.002218.002288.001060023897500
2017-11-072200.002220.002185.002216.001330029382300
2017-11-062224.002228.002196.002200.001530033880600
2017-11-022268.002291.002203.002209.001670037107300
2017-11-012265.002290.002234.002265.002110047802600
2017-10-312219.002272.002140.002258.002350051772800
2017-10-302279.002279.002151.002205.002950064963200
2017-10-272245.002283.002200.002279.002010045220700
2017-10-262134.002294.002134.002268.003660081826200
2017-10-252068.002132.002068.002084.001070022359200
2017-10-242079.002320.002046.002068.0056500121859600
2017-10-232008.002120.001997.002111.002800058192700
2017-10-201956.002014.001946.002008.001100021919100
2017-10-191941.001956.001924.001956.001010019589700
2017-10-181951.001952.001939.001951.00600011678100
2017-10-171973.001973.001927.001958.001030020088900
2017-10-161837.002032.001837.001999.0057700113374200
2017-10-131902.001905.001854.001855.001240023242700
2017-10-121837.001907.001837.001905.001580029587200
2017-10-111866.001866.001808.001817.001230022448600
2017-10-101902.001902.001862.001867.001060019899600
2017-10-061966.001966.001887.001902.002250043105900
2017-10-051907.001987.001907.001986.004230082582400
2017-10-041910.001940.001901.001925.002810054045500
2017-10-031868.001912.001838.001897.002990056197200
2017-10-021879.001898.001812.001828.002400044285200
2017-09-291898.001903.001788.001899.004550083805500
2017-09-281840.001921.001825.001918.002640049455900
2017-09-271821.001840.001807.001833.001250022840200
2017-09-261749.001823.001749.001823.001130020351500
2017-09-251710.001774.001710.001761.00870015198900
2017-09-221733.001736.001708.001718.00610010475200
2017-09-211773.001805.001725.001733.001350023557900
2017-09-201790.001803.001757.001789.002370042317700
2017-09-191777.001800.001763.001789.001220021828100
2017-09-151783.001784.001740.001748.001560027435500
2017-09-141789.001801.001710.001760.002690047805300
2017-09-131780.001813.001769.001789.001730030995200
2017-09-121826.001839.001787.001792.001710030819300
2017-09-111738.001818.001730.001817.001960034849200
2017-09-081687.001751.001687.001726.001780030511600
2017-09-071713.001721.001661.001710.001910032437700
2017-09-061668.001714.001620.001703.001440024138800
2017-09-051670.001718.001646.001672.001760029453900
2017-09-041710.001710.001657.001673.001950032755500
2017-09-011744.001754.001713.001714.003400058876900
2017-08-311646.001825.001635.001810.005120088938700
2017-08-301590.001639.001587.001622.001490024115800
2017-08-291570.001589.001567.001577.0049007722300
2017-08-281560.001580.001557.001580.0034005343700
2017-08-251562.001569.001525.001560.00910014174300
2017-08-241564.001577.001544.001554.001500023352600
2017-08-231571.001580.001553.001555.00690010789200
2017-08-221597.001597.001566.001569.00930014659800
2017-08-211557.001596.001557.001596.00860013610300
2017-08-181531.001565.001526.001557.00950014697800
2017-08-171553.001556.001541.001552.0030004652700
2017-08-161537.001551.001531.001534.001790027541400
2017-08-151530.001555.001525.001531.001100016893000
2017-08-141526.001560.001516.001527.002980045627800
2017-08-101605.001618.001581.001606.0052008339300
2017-08-091636.001639.001597.001615.001950031520300
2017-08-081602.001675.001595.001617.003020048883100
2017-08-071570.001606.001554.001601.002490039506200
2017-08-041557.001563.001537.001551.001060016431700
2017-08-031542.001577.001480.001553.001540023784700
2017-08-021560.001560.001506.001543.001540023722100
2017-08-011529.001559.001507.001549.001540023576900
2017-07-311514.001525.001502.001509.001210018295700
2017-07-281557.001557.001490.001534.001310020067600
2017-07-271559.001568.001551.001558.00710011079800
2017-07-261570.001570.001541.001551.0062009652300
2017-07-251562.001568.001550.001558.0062009648100
2017-07-241570.001570.001545.001563.001720026861700
2017-07-211564.001564.001539.001557.001080016768200
2017-07-201570.001578.001540.001575.001400021908600
2017-07-191556.001571.001538.001548.0060009308500
2017-07-181551.001564.001539.001556.0041006358800
2017-07-141550.001559.001547.001551.0044006832300
2017-07-131565.001565.001535.001557.0051007908800
2017-07-121555.001565.001537.001541.001360021055300
2017-07-111549.001575.001542.001563.002560039844700
2017-07-101532.001552.001513.001541.00890013678800
2017-07-071522.001564.001501.001501.001980030061700
2017-07-061530.001548.001525.001542.001920029527900
2017-07-051524.001548.001524.001542.00850013078100
2017-07-041554.001554.001527.001532.001360020917900
2017-07-031600.001600.001545.001554.003650057150900
2017-06-301530.001647.001501.001647.001300020646100
2017-06-291533.001538.001524.001531.0052007957500
2017-06-281522.001540.001517.001520.0044006705300
2017-06-271540.001540.001520.001532.00680010417900
2017-06-261544.001561.001538.001540.0037005727800
2017-06-231532.001555.001529.001551.0040006184700
2017-06-221550.001575.001532.001536.00880013624300
2017-06-211544.001575.001510.001541.001650025399600
2017-06-201574.001574.001540.001552.001440022438400
2017-06-191566.001566.001538.001553.001720026684300
2017-06-161556.001579.001550.001566.00750011710100
2017-06-151556.001577.001526.001541.001660025682400
2017-06-141593.001621.001556.001556.001090017251200
2017-06-131586.001602.001577.001593.00940014984000
2017-06-121595.001614.001577.001606.00810012881100
2017-06-091565.001598.001556.001597.001680026463300
2017-06-081579.001601.001565.001566.001060016736200
2017-06-071607.001624.001594.001596.001020016359200
2017-06-061653.001653.001619.001625.001090017757900
2017-06-051641.001656.001634.001639.00880014425600
2017-06-021671.001675.001641.001664.002240037184300
2017-06-011650.001697.001580.001690.0062900103650800
2017-05-311486.001727.001476.001650.0088800143708500
2017-05-301456.001477.001450.001470.0055008047300
2017-05-291431.001451.001426.001440.00830011912100
2017-05-261468.001468.001428.001428.0060008654800
2017-05-251467.001469.001455.001455.00940013733500
2017-05-241474.001478.001468.001475.00900013257700
2017-05-231496.001502.001473.001484.001580023491800
2017-05-221521.001535.001497.001497.001410021254300
2017-05-191555.001555.001520.001524.00980014963900
2017-05-181540.001551.001535.001536.001400021583800
2017-05-171564.001574.001563.001573.00940014767400
2017-05-161571.001578.001563.001578.00880013834700
2017-05-151563.001586.001557.001579.001340021124000
2017-05-121561.001563.001545.001563.00860013387600
2017-05-111535.001582.001535.001571.001860029127900
2017-05-101551.001553.001516.001553.001000015378100
2017-05-091584.001584.001537.001551.001220018977200
2017-05-081585.001597.001517.001584.003190049625100
2017-05-021564.001575.001557.001564.00980015349300
2017-05-011536.001560.001533.001558.001670025837400
2017-04-281537.001544.001529.001530.00920014119000
2017-04-271477.001547.001477.001536.001510022937700
2017-04-261490.001511.001466.001466.001750026199800
2017-04-251460.001499.001460.001487.001760026145300
2017-04-241460.001460.001440.001460.001150016760500
2017-04-211447.001447.001436.001447.00700010120100
2017-04-201422.001448.001422.001436.001400020174400
2017-04-191412.001435.001411.001422.00990014154000
2017-04-181438.001438.001410.001412.00840011936500
2017-04-171429.001429.001404.001421.001650023419900
2017-04-141396.001414.001382.001408.00940013150300
2017-04-131400.001406.001355.001396.001000013914000
2017-04-121424.001424.001402.001420.001000014169800
2017-04-111354.001446.001354.001431.002170030471600
2017-04-101349.001390.001340.001354.002130028916700
2017-04-071395.001395.001354.001354.001930026399400
2017-04-061381.001450.001377.001388.003390048070900
2017-04-051400.001400.001362.001385.001980027345500
2017-04-041416.001429.001394.001414.001910027033900
2017-04-031430.001433.001413.001417.001440020507900
2017-03-311431.001435.001414.001417.001370019507300
2017-03-301382.001420.001380.001420.0063008821200
2017-03-291379.001394.001372.001394.0063008723200
2017-03-281342.001380.001304.001380.001800024398400
2017-03-271336.001347.001303.001346.001110014863500
2017-03-241341.001364.001341.001353.0034004598500
2017-03-231358.001367.001345.001353.001670022575600
2017-03-221366.001389.001366.001370.00810011151200
2017-03-211376.001390.001373.001389.0042005819000
2017-03-171361.001390.001341.001390.001890025860700
2017-03-161381.001384.001350.001384.00840011509900
2017-03-151384.001385.001347.001381.001000013698700
2017-03-141369.001379.001351.001379.00840011502100
2017-03-131383.001383.001345.001367.00750010226100
2017-03-101350.001392.001350.001386.002420032968900
2017-03-091322.001339.001322.001339.0031004128100
2017-03-081325.001333.001320.001327.00930012335400
2017-03-071330.001336.001324.001333.0051006789000
2017-03-061340.001340.001327.001330.0059007883200
2017-03-031340.001340.001330.001330.0054007202100
2017-03-021340.001340.001324.001336.0074009858500
2017-03-011349.001359.001327.001342.001700022836300
2017-02-281295.001350.001295.001350.003390045227900
2017-02-271299.001299.001287.001297.00860011110900
2017-02-241300.001319.001291.001308.001400018349400
2017-02-231300.001303.001292.001300.0056007276100
2017-02-221290.001290.001287.001289.0059007603400
2017-02-211300.001310.001291.001299.00880011434800
2017-02-201300.001310.001298.001310.0066008626100
2017-02-171306.001306.001292.001297.0051006616400
2017-02-161300.001308.001287.001302.001040013492700
2017-02-151286.001309.001244.001300.002170028008200
2017-02-141260.001276.001255.001263.002340029564100
2017-02-131288.001288.001246.001259.005830073472100
2017-02-101277.001280.001260.001273.001160014756700
2017-02-091255.001260.001245.001256.00990012408600
2017-02-081260.001261.001254.001260.0043005410700
2017-02-071259.001265.001255.001260.0071008945400
2017-02-061270.001270.001248.001250.0061007647700
2017-02-031253.001263.001248.001262.001270015950700
2017-02-021253.001254.001243.001243.001000012486000
2017-02-011249.001256.001243.001253.001310016391400
2017-01-311241.001260.001241.001249.00890011124900
2017-01-301235.001269.001235.001259.001630020413500
2017-01-271254.001254.001227.001234.001060013174500
2017-01-261222.001237.001202.001236.001860022810700
2017-01-251220.001220.001202.001209.0055006655900
2017-01-241210.001219.001208.001211.0064007761300
2017-01-231218.001218.001200.001205.001190014389900
2017-01-201182.001209.001181.001206.001050012613200
2017-01-191179.001185.001170.001182.001020012042700
2017-01-181188.001193.001171.001179.001190014046400
2017-01-171202.001202.001186.001192.00890010613000
2017-01-161199.001207.001185.001194.00850010159800
2017-01-131190.001207.001185.001202.00840010054400
2017-01-121205.001208.001190.001200.001030012338000
2017-01-111213.001220.001206.001209.0044005331100
2017-01-101203.001221.001181.001209.001620019507000
2017-01-061206.001212.001197.001206.001650019859100
2017-01-051225.001225.001211.001213.00900010958300
2017-01-041229.001229.001209.001223.002560031247900
2016-12-301193.001218.001193.001217.002250027165900
2016-12-291180.001191.001177.001190.001270015060100
2016-12-281158.001189.001158.001186.005430063303400
2016-12-271161.001194.001161.001170.008330097371400
2016-12-261177.001195.001177.001178.007190084946300
2016-12-221195.001210.001190.001201.001800021572700
2016-12-211201.001213.001187.001196.006520078190600
2016-12-201202.001216.001193.001213.003380040693300
2016-12-191218.001224.001216.001218.003290040095100
2016-12-161225.001230.001207.001215.004210051205900
2016-12-151220.001233.001219.001224.002000024500600
2016-12-141234.001234.001221.001228.003440042261600
2016-12-131231.001245.001231.001243.001150014257500
2016-12-121241.001247.001205.001239.003740046072800
2016-12-091249.001255.001193.001248.002960036848500

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter