[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 
2016-12-071244.001262.001235.001259.003300041259500
2016-12-061246.001265.001244.001253.002310028936600
2016-12-051265.001266.001234.001258.002900036402800
2016-12-021289.001296.001281.001289.001220015725800
2016-12-011303.001319.001295.001298.001680021955900
2016-11-301292.001301.001290.001300.003370043749700
2016-11-291294.001294.001286.001294.0076009815900
2016-11-281281.001300.001265.001299.002540032861000
2016-11-251259.001283.001254.001283.002400030589100
2016-11-241230.001265.001229.001259.002110026376700
2016-11-221221.001228.001216.001228.001100013462200
2016-11-211215.001229.001211.001218.002260027522000
2016-11-181193.001212.001181.001207.002750033031700
2016-11-171190.001198.001169.001193.002890034405900
2016-11-161176.001195.001176.001195.002990035552600
2016-11-151175.001190.001156.001179.001970023228200
2016-11-141160.001170.001159.001169.002320027051700
2016-11-111130.001158.001128.001155.003730042723000
2016-11-101138.001145.001126.001130.001790020288200
2016-11-091141.001155.001103.001108.002420027062500
2016-11-081129.001138.001122.001131.001070012084100
2016-11-071120.001129.001107.001128.001150012902700
2016-11-041114.001119.001102.001115.001850020552400
2016-11-021117.001126.001110.001115.001340014947900
2016-11-011130.001132.001117.001128.001320014880000
2016-10-311130.001136.001122.001130.001550017496500
2016-10-281131.001142.001125.001130.001560017655500
2016-10-271145.001148.001130.001132.001500017029500
2016-10-261137.001154.001131.001152.001750020045200
2016-10-251121.001133.001119.001128.001200013531100
2016-10-241100.001132.001100.001123.003490038768500
2016-10-211129.001135.001127.001134.0078008830800
2016-10-201130.001136.001123.001129.001150012995800
2016-10-191123.001151.001120.001131.001660018833200
2016-10-181121.001133.001120.001123.0086009682900
2016-10-171120.001137.001110.001124.001410015831400
2016-10-141111.001118.001105.001118.0025002784000
2016-10-131110.001121.001105.001114.0065007225200
2016-10-121119.001123.001111.001115.00960010711200
2016-10-111119.001125.001115.001119.0068007615200
2016-10-071108.001123.001108.001119.00950010611800
2016-10-061107.001125.001105.001120.001760019687800
2016-10-051100.001122.001100.001114.002520028100100
2016-10-041119.001120.001102.001107.002240024862500
2016-10-031130.001130.001107.001119.00990011073600
2016-09-301123.001123.001093.001121.0084009358300
2016-09-291109.001125.001109.001123.0060006722100
2016-09-281129.001134.001106.001109.0078008724000
2016-09-271095.001133.001088.001133.001170013079400
2016-09-261092.001119.001092.001093.0083009117800
2016-09-231130.001139.001084.001096.002340026146100
2016-09-211112.001145.001065.001128.003060033951600
2016-09-201140.001146.001114.001127.001920021724200
2016-09-161136.001146.001126.001138.0060006818500
2016-09-151140.001148.001132.001136.001210013772500
2016-09-141121.001142.001120.001133.001190013478300
2016-09-131142.001151.001111.001130.00930010525300
2016-09-121123.001146.001123.001131.001030011657200
2016-09-091141.001159.001126.001153.001110012728800
2016-09-081169.001169.001154.001157.0054006263200
2016-09-071173.001173.001112.001168.001500017236100
2016-09-061142.001189.001142.001172.001490017372700
2016-09-051139.001156.001131.001154.0071008135100
2016-09-021112.001139.001112.001130.001820020508900
2016-09-011135.001151.001115.001126.001510017050700
2016-08-311155.001157.001114.001156.001150013198900
2016-08-301120.001150.001120.001149.002330026532500
2016-08-291100.001128.001100.001119.001810020182100
2016-08-261088.001098.001079.001091.001100011948600
2016-08-251084.001089.001073.001084.0085009191000
2016-08-241082.001082.001056.001065.001020010891900
2016-08-231075.001084.001075.001082.0058006258600
2016-08-221071.001084.001070.001079.0077008296800
2016-08-191052.001076.001052.001067.0039004160400
2016-08-181050.001084.001045.001058.002680028168700
2016-08-171065.001069.001043.001059.001560016534300
2016-08-161070.001076.001065.001070.002300024609400
2016-08-151100.001100.001055.001058.0066007113100
2016-08-121076.001091.001032.001089.005260056362900
2016-08-101089.001098.001081.001096.0088009584900
2016-08-091076.001097.001076.001097.0038004145000
2016-08-081085.001091.001078.001088.00950010305500
2016-08-051082.001087.001074.001085.001270013749900
2016-08-041072.001091.001068.001083.001170012642600
2016-08-031061.001078.001060.001075.001480015846300
2016-08-021075.001092.001075.001084.0091009867900
2016-08-011100.001101.001081.001086.002550027886800
2016-07-291090.001112.001071.001100.003310036238400
2016-07-281085.001098.001063.001098.001420015453500
2016-07-271080.001092.001078.001088.001060011511900
2016-07-261074.001091.001066.001083.001550016750300
2016-07-251076.001088.001076.001081.0051005522500
2016-07-221067.001078.001062.001076.0044004716300
2016-07-211082.001087.001073.001078.001220013163900
2016-07-201080.001085.001072.001082.0068007324100
2016-07-191060.001080.001060.001080.001370014695200
2016-07-151055.001065.001053.001060.002270024029800
2016-07-141055.001066.001045.001052.002090022069400
2016-07-131051.001066.001051.001066.001520016125600
2016-07-121043.001057.001040.001049.002310024222800
2016-07-111029.001048.001029.001046.001020010638200
2016-07-081035.001038.001027.001029.001100011352400
2016-07-071023.001039.001023.001033.0094009709600
2016-07-061042.001042.001027.001033.0067006922900
2016-07-051030.001047.001030.001042.001120011640800
2016-07-041032.001049.001031.001043.0091009467300
2016-07-011003.001033.001003.001028.0087008840400
2016-06-30991.001003.00991.001003.0063006291300
2016-06-291011.001020.00964.00987.003090030464900
2016-06-28982.001013.00976.00998.001660016470200
2016-06-27977.001022.00977.00998.002800028021300
2016-06-241052.001052.00967.001033.002900029350200
2016-06-231056.001069.001043.001052.002100022149100
2016-06-221050.001056.001045.001056.001060011141200
2016-06-211043.001051.001036.001049.0038003974100
2016-06-201049.001050.001036.001046.001790018772800
2016-06-171027.001043.001014.001037.001680017313300
2016-06-161032.001038.001024.001030.001520015662400
2016-06-151042.001045.001026.001032.0039004040600
2016-06-141032.001038.001030.001032.0050005161000
2016-06-131025.001052.001025.001034.001790018656100
2016-06-101050.001051.001040.001048.002080021818400
2016-06-091045.001053.001040.001047.001690017688700
2016-06-081041.001051.001040.001048.0070007326900
2016-06-071036.001051.001036.001051.0037003869600
2016-06-061025.001050.001025.001036.001060010999800
2016-06-031035.001056.001005.001048.001330013890000
2016-06-021040.001055.001040.001043.002190022958500
2016-06-011035.001051.001035.001042.001940020227000
2016-05-311042.001043.001035.001040.0062006447000
2016-05-301025.001045.001025.001042.0024002493100
2016-05-271035.001041.001015.001033.0094009702900
2016-05-261040.001044.001021.001041.0064006636700
2016-05-251056.001056.001040.001048.001160012174000
2016-05-241044.001052.001041.001048.0058006073100
2016-05-231035.001050.001032.001043.0074007710600
2016-05-201017.001054.001017.001051.002650027760500
2016-05-191024.001027.001016.001022.0045004601300
2016-05-181027.001042.00997.001025.0053005430200
2016-05-171033.001049.001025.001026.0034003506200
2016-05-161020.001049.001002.001026.002410024742700
2016-05-13999.001006.00976.00995.001520015125600
2016-05-12997.001022.00982.001000.0042004214100
2016-05-111010.001021.00985.001017.0057005760200
2016-05-10976.001032.00976.001021.001000010062400
2016-05-09974.00983.00970.00980.0059005753900
2016-05-06973.00986.00971.00981.0094009193300
2016-05-02990.00992.00973.00983.001110010920800
2016-04-281006.001016.00993.00999.001450014534100
2016-04-271008.001008.00990.001002.0079007899700
2016-04-261009.001014.00989.001008.001490014922400
2016-04-251046.001046.001025.001025.001050010815900
2016-04-221047.001051.001033.001046.001150011995300
2016-04-211050.001052.001034.001047.001800018861400
2016-04-201043.001060.001043.001044.004200044115800
2016-04-191050.001071.001035.001052.003380035625500
2016-04-181033.001054.001032.001049.001240012991900
2016-04-151036.001081.001036.001063.007590080767300
2016-04-141050.001054.001032.001054.003540036922000
2016-04-131054.001069.001043.001046.001250013132800
2016-04-121021.001054.00988.001045.001990020726500
2016-04-111024.001030.00966.001028.001990020090300
2016-04-081002.001040.00990.001009.002420024442800
2016-04-071001.001031.001001.001012.0056005670700
2016-04-061000.001017.00992.00999.001510015101500
2016-04-051050.001050.001010.001010.001180012100600
2016-04-041003.001054.001003.001040.001410014547600
2016-04-011058.001058.001013.001013.001370014073900
2016-03-311050.001058.001041.001048.001010010605200
2016-03-301050.001053.001032.001044.0058006076400
2016-03-291047.001064.001041.001055.001230012966800
2016-03-281050.001069.001040.001058.002250023731900
2016-03-251046.001072.001041.001054.002120022370100
2016-03-241053.001070.001046.001046.002420025566200
2016-03-231079.001100.001050.001067.002620028106600
2016-03-221035.001098.001030.001098.003170033327100
2016-03-18995.001035.00995.001027.001350013774600
2016-03-171017.001019.00995.001011.0093009395100
2016-03-161004.001025.001003.001021.001560015894400
2016-03-151015.001020.001000.001008.001190012053200
2016-03-14995.001017.00991.001017.002290022977300
2016-03-11955.00988.00955.00987.002320022555300
2016-03-10953.00973.00952.00970.002070020040000
2016-03-09925.00950.00925.00942.0082007699700
2016-03-08935.00943.00919.00935.0076007101600
2016-03-07949.00949.00919.00937.001440013476000
2016-03-04945.00958.00938.00951.001110010527700
2016-03-03943.00953.00929.00953.0057005388400
2016-03-02902.00945.00902.00944.001980018509700
2016-03-01882.00902.00870.00891.001600014257000
2016-02-29896.00901.00885.00887.002420021598200
2016-02-26889.00892.00870.00888.0065005729900
2016-02-25870.00892.00870.00880.0083007316000
2016-02-24869.00894.00868.00869.001480012956800
2016-02-23879.00888.00869.00869.0076006642700
2016-02-22870.00891.00870.00882.00112009856800
2016-02-19887.00888.00851.00873.001620014182900
2016-02-18880.00907.00859.00897.001380012303300
2016-02-17858.00885.00854.00880.002150018761200
2016-02-16877.00890.00863.00863.0084007325700
2016-02-15878.00895.00850.00862.00107009262400
2016-02-12819.00875.00819.00838.003200026795900
2016-02-10914.00916.00875.00875.002360021137200
2016-02-09922.00934.00922.00924.0091008432800
2016-02-08924.00959.00924.00952.001100010413500
2016-02-05950.00950.00935.00945.0078007355200
2016-02-04952.00952.00941.00951.0079007485800
2016-02-03941.00956.00926.00952.001840017425200
2016-02-02971.00972.00952.00969.00102009870000
2016-02-01950.00980.00934.00980.004190040398000
2016-01-29900.00942.00895.00926.005480050329700
2016-01-28870.00889.00869.00873.001670014646500
2016-01-27893.00893.00882.00884.0082007251400
2016-01-26868.00882.00860.00863.0070006070900
2016-01-25874.00886.00871.00883.001300011439500
2016-01-22870.00879.00855.00873.001190010324700
2016-01-21833.00864.00828.00845.003510029855200
2016-01-20870.00881.00840.00846.004060034879800
2016-01-19876.00879.00870.00871.001500013111000
2016-01-18874.00875.00860.00865.001630014139900
2016-01-15910.00910.00895.00900.001640014789000
2016-01-14901.00914.00895.00907.001630014739800
2016-01-13917.00931.00915.00929.0078007207300
2016-01-12925.00941.00909.00910.002450022504500
2016-01-08930.00944.00927.00938.002090019511700
2016-01-07954.00954.00931.00935.001330012468700
2016-01-06951.00966.00942.00950.0073006949700
2016-01-05950.00974.00946.00956.002140020528700
2016-01-04950.00961.00947.00950.0093008842100
2015-12-30967.00967.00950.00963.0067006423800
2015-12-29949.00966.00948.00954.001080010336300
2015-12-28936.00967.00930.00957.001310012440200
2015-12-25959.00959.00947.00951.002220021152700
2015-12-24963.00963.00947.00955.002270021614500
2015-12-22955.00961.00950.00957.001600015262700
2015-12-21960.00964.00952.00956.001950018670400
2015-12-18974.00980.00960.00962.003310032104700
2015-12-17976.00986.00965.00971.001390013501900
2015-12-16960.00979.00959.00971.00102009853400
2015-12-15970.00971.00950.00956.002710025985600
2015-12-14980.00980.00969.00973.002370023051700
2015-12-11990.00993.00984.00993.002280022571200
2015-12-10986.00988.00976.00980.002660026102600
2015-12-09987.001011.00982.00997.002920029016900
2015-12-081005.001005.00987.00987.001250012392700
2015-12-071000.001002.00991.00991.001160011571700
2015-12-04995.00997.00986.00994.002210021922000
2015-12-03995.001000.00991.00996.001970019594500
2015-12-021008.001008.00993.00994.001480014763700
2015-12-01999.001003.00992.00999.001220012173000

   ※ 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。 

s7db.com Twitter Blog