AGC(5201)の株価時系列情報
AGC(5201)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 |
---|---|---|---|---|---|
1983/12/28 | 730 | 733 | 716 | 729 | 628,000 |
1983/12/27 | 730 | 732 | 721 | 725 | 453,000 |
1983/12/26 | 710 | 730 | 710 | 720 | 776,000 |
1983/12/24 | 700 | 720 | 695 | 720 | 196,000 |
1983/12/23 | 700 | 710 | 700 | 705 | 502,000 |
1983/12/22 | 713 | 720 | 708 | 710 | 1,080,000 |
1983/12/21 | 734 | 745 | 727 | 733 | 3,679,000 |
1983/12/20 | 692 | 733 | 692 | 729 | 5,128,000 |
1983/12/19 | 690 | 697 | 681 | 697 | 500,000 |
1983/12/17 | 700 | 700 | 692 | 697 | 914,000 |
1983/12/16 | 675 | 690 | 675 | 690 | 1,167,000 |
1983/12/15 | 676 | 680 | 675 | 678 | 320,000 |
1983/12/14 | 680 | 681 | 675 | 680 | 375,000 |
1983/12/13 | 680 | 680 | 675 | 678 | 510,000 |
1983/12/12 | 676 | 680 | 676 | 680 | 217,000 |
1983/12/09 | 682 | 682 | 675 | 680 | 311,000 |
1983/12/08 | 675 | 679 | 673 | 675 | 183,000 |
1983/12/07 | 679 | 679 | 670 | 675 | 410,000 |
1983/12/06 | 680 | 683 | 675 | 675 | 1,560,000 |
1983/12/05 | 670 | 679 | 668 | 674 | 949,000 |
1983/12/03 | 668 | 670 | 665 | 668 | 206,000 |
1983/12/02 | 664 | 665 | 660 | 665 | 523,000 |
1983/12/01 | 669 | 670 | 665 | 665 | 200,000 |
1983/11/30 | 670 | 675 | 665 | 669 | 399,000 |
1983/11/29 | 669 | 672 | 668 | 672 | 219,000 |
1983/11/28 | 670 | 670 | 666 | 666 | 182,000 |
1983/11/26 | 670 | 670 | 666 | 670 | 195,000 |
1983/11/25 | 670 | 670 | 666 | 670 | 322,000 |
1983/11/24 | 670 | 672 | 668 | 668 | 295,000 |
1983/11/22 | 674 | 676 | 668 | 668 | 627,000 |
1983/11/21 | 671 | 674 | 668 | 674 | 347,000 |
1983/11/19 | 671 | 672 | 666 | 670 | 469,000 |
1983/11/18 | 670 | 675 | 670 | 674 | 1,159,000 |
1983/11/17 | 678 | 678 | 665 | 669 | 1,086,000 |
1983/11/16 | 672 | 675 | 669 | 675 | 1,062,000 |
1983/11/15 | 665 | 680 | 662 | 669 | 1,829,000 |
1983/11/14 | 665 | 665 | 660 | 662 | 974,000 |
1983/11/11 | 648 | 660 | 648 | 657 | 837,000 |
1983/11/10 | 647 | 651 | 647 | 648 | 252,000 |
1983/11/09 | 651 | 655 | 641 | 647 | 302,000 |
1983/11/08 | 653 | 655 | 650 | 655 | 495,000 |
1983/11/07 | 655 | 655 | 650 | 650 | 262,000 |
1983/11/05 | 655 | 655 | 650 | 651 | 329,000 |
1983/11/04 | 660 | 660 | 656 | 657 | 850,000 |
1983/11/02 | 651 | 663 | 648 | 662 | 2,708,000 |
1983/11/01 | 640 | 655 | 640 | 653 | 1,686,000 |
1983/10/31 | 639 | 640 | 630 | 638 | 177,000 |
1983/10/29 | 630 | 639 | 630 | 639 | 42,000 |
1983/10/28 | 629 | 635 | 629 | 630 | 250,000 |
1983/10/27 | 630 | 630 | 626 | 628 | 107,000 |
1983/10/26 | 630 | 631 | 626 | 630 | 295,000 |
1983/10/25 | 630 | 631 | 630 | 630 | 193,000 |
1983/10/24 | 639 | 639 | 630 | 631 | 88,000 |
1983/10/22 | 635 | 640 | 630 | 631 | 480,000 |
1983/10/21 | 632 | 635 | 630 | 635 | 168,000 |
1983/10/20 | 635 | 635 | 626 | 632 | 110,000 |
1983/10/19 | 640 | 640 | 628 | 628 | 337,000 |
1983/10/18 | 630 | 650 | 630 | 641 | 886,000 |
1983/10/17 | 630 | 631 | 630 | 630 | 189,000 |
1983/10/15 | 629 | 640 | 628 | 630 | 218,000 |
1983/10/14 | 625 | 630 | 625 | 625 | 410,000 |
1983/10/13 | 647 | 647 | 630 | 630 | 189,000 |
1983/10/12 | 645 | 650 | 643 | 649 | 212,000 |
1983/10/11 | 654 | 656 | 643 | 650 | 1,181,000 |
1983/10/07 | 649 | 650 | 643 | 650 | 499,000 |
1983/10/06 | 643 | 650 | 643 | 650 | 472,000 |
1983/10/05 | 640 | 643 | 635 | 643 | 383,000 |
1983/10/04 | 640 | 643 | 640 | 640 | 128,000 |
1983/10/03 | 648 | 648 | 633 | 643 | 479,000 |
1983/10/01 | 640 | 650 | 630 | 648 | 1,057,000 |
1983/09/30 | 638 | 639 | 630 | 638 | 401,000 |
1983/09/29 | 639 | 642 | 630 | 639 | 1,236,000 |
1983/09/28 | 630 | 630 | 628 | 630 | 762,000 |
1983/09/27 | 630 | 637 | 630 | 634 | 1,348,000 |
1983/09/26 | 620 | 630 | 615 | 630 | 1,350,000 |
1983/09/24 | 618 | 620 | 610 | 620 | 452,000 |
1983/09/22 | 610 | 610 | 608 | 608 | 300,000 |
1983/09/21 | 610 | 610 | 600 | 610 | 296,000 |
1983/09/20 | 598 | 598 | 590 | 595 | 117,000 |
1983/09/19 | 595 | 595 | 585 | 585 | 52,000 |
1983/09/17 | 599 | 600 | 593 | 593 | 132,000 |
1983/09/16 | 597 | 600 | 595 | 599 | 200,000 |
1983/09/14 | 605 | 605 | 595 | 599 | 384,000 |
1983/09/13 | 598 | 601 | 598 | 599 | 128,000 |
1983/09/12 | 610 | 610 | 605 | 605 | 358,000 |
1983/09/09 | 600 | 605 | 596 | 605 | 136,000 |
1983/09/08 | 610 | 610 | 592 | 592 | 587,000 |
1983/09/07 | 610 | 615 | 605 | 607 | 698,000 |
1983/09/06 | 613 | 615 | 609 | 610 | 490,000 |
1983/09/05 | 610 | 615 | 608 | 615 | 390,000 |
1983/09/03 | 609 | 610 | 608 | 608 | 202,000 |
1983/09/02 | 620 | 620 | 605 | 608 | 610,000 |
1983/09/01 | 610 | 615 | 605 | 615 | 723,000 |
1983/08/31 | 610 | 610 | 600 | 600 | 730,000 |
1983/08/30 | 603 | 609 | 601 | 602 | 152,000 |
1983/08/29 | 614 | 614 | 601 | 609 | 193,000 |
1983/08/27 | 619 | 619 | 600 | 604 | 124,000 |
1983/08/26 | 620 | 620 | 612 | 615 | 186,000 |
1983/08/25 | 620 | 620 | 610 | 610 | 277,000 |
1983/08/24 | 625 | 625 | 610 | 610 | 396,000 |
1983/08/23 | 624 | 624 | 617 | 617 | 507,000 |
1983/08/22 | 615 | 621 | 610 | 617 | 466,000 |
1983/08/20 | 623 | 625 | 615 | 615 | 1,317,000 |
1983/08/19 | 606 | 617 | 600 | 617 | 1,799,000 |
1983/08/18 | 604 | 604 | 594 | 596 | 167,000 |
1983/08/17 | 602 | 604 | 595 | 604 | 551,000 |
1983/08/16 | 604 | 604 | 598 | 602 | 298,000 |
1983/08/15 | 595 | 604 | 595 | 604 | 428,000 |
1983/08/12 | 593 | 595 | 590 | 591 | 212,000 |
1983/08/11 | 593 | 597 | 591 | 597 | 217,000 |
1983/08/10 | 587 | 595 | 587 | 590 | 363,000 |
1983/08/09 | 597 | 597 | 585 | 587 | 436,000 |
1983/08/08 | 596 | 600 | 596 | 598 | 198,000 |
1983/08/06 | 598 | 598 | 596 | 596 | 105,000 |
1983/08/05 | 596 | 600 | 596 | 598 | 409,000 |
1983/08/04 | 600 | 605 | 591 | 596 | 311,000 |
1983/08/03 | 595 | 595 | 590 | 590 | 220,000 |
1983/08/02 | 595 | 599 | 595 | 596 | 236,000 |
1983/08/01 | 605 | 605 | 595 | 597 | 84,000 |
1983/07/30 | 599 | 600 | 595 | 596 | 170,000 |
1983/07/29 | 613 | 613 | 605 | 609 | 972,000 |
1983/07/28 | 604 | 613 | 597 | 607 | 1,456,000 |
1983/07/27 | 595 | 605 | 590 | 600 | 981,000 |
1983/07/26 | 585 | 595 | 577 | 590 | 357,000 |
1983/07/25 | 585 | 595 | 581 | 590 | 506,000 |
1983/07/23 | 577 | 585 | 577 | 580 | 152,000 |
1983/07/22 | 593 | 594 | 577 | 585 | 478,000 |
1983/07/21 | 577 | 598 | 577 | 595 | 472,000 |
1983/07/20 | 575 | 580 | 575 | 577 | 180,000 |
1983/07/19 | 580 | 582 | 573 | 575 | 200,000 |
1983/07/18 | 582 | 582 | 580 | 580 | 184,000 |
1983/07/15 | 583 | 583 | 579 | 581 | 370,000 |
1983/07/14 | 582 | 585 | 579 | 585 | 680,000 |
1983/07/13 | 588 | 590 | 582 | 582 | 218,000 |
1983/07/12 | 589 | 595 | 588 | 588 | 346,000 |
1983/07/11 | 581 | 590 | 581 | 588 | 152,000 |
1983/07/09 | 596 | 596 | 581 | 581 | 642,000 |
1983/07/08 | 595 | 599 | 595 | 596 | 136,000 |
1983/07/07 | 592 | 598 | 592 | 596 | 486,000 |
1983/07/06 | 581 | 601 | 581 | 591 | 709,000 |
1983/07/05 | 585 | 600 | 581 | 581 | 853,000 |
1983/07/04 | 591 | 605 | 585 | 590 | 365,000 |
1983/07/02 | 578 | 591 | 578 | 591 | 319,000 |
1983/07/01 | 575 | 580 | 575 | 578 | 142,000 |
1983/06/30 | 579 | 579 | 572 | 575 | 227,000 |
1983/06/29 | 584 | 584 | 572 | 572 | 273,000 |
1983/06/28 | 587 | 587 | 580 | 584 | 239,000 |
1983/06/27 | 590 | 590 | 580 | 587 | 306,000 |
1983/06/27 | 1 -> 1.05 分割 | ||||
1983/06/25 | 620 | 620 | 615 | 618 | 678,000 |
1983/06/24 | 613 | 621 | 610 | 621 | 856,000 |
1983/06/23 | 615 | 615 | 600 | 609 | 346,000 |
1983/06/22 | 617 | 635 | 611 | 617 | 2,701,000 |
1983/06/21 | 595 | 616 | 595 | 611 | 1,905,000 |
1983/06/20 | 595 | 597 | 591 | 595 | 419,000 |
1983/06/17 | 580 | 595 | 580 | 588 | 568,000 |
1983/06/16 | 577 | 580 | 577 | 579 | 418,000 |
1983/06/15 | 580 | 580 | 577 | 577 | 367,000 |
1983/06/14 | 580 | 583 | 576 | 576 | 482,000 |
1983/06/13 | 580 | 580 | 576 | 579 | 134,000 |
1983/06/11 | 572 | 580 | 572 | 576 | 55,000 |
1983/06/10 | 580 | 580 | 572 | 573 | 344,000 |
1983/06/09 | 575 | 580 | 573 | 580 | 107,000 |
1983/06/08 | 571 | 575 | 571 | 575 | 200,000 |
1983/06/07 | 575 | 578 | 573 | 573 | 242,000 |
1983/06/06 | 572 | 575 | 572 | 575 | 219,000 |
1983/06/04 | 578 | 578 | 571 | 572 | 375,000 |
1983/06/03 | 575 | 580 | 575 | 578 | 496,000 |
1983/06/02 | 580 | 580 | 575 | 575 | 271,000 |
1983/06/01 | 585 | 585 | 578 | 578 | 352,000 |
1983/05/31 | 580 | 580 | 575 | 576 | 90,000 |
1983/05/30 | 573 | 580 | 573 | 580 | 164,000 |
1983/05/28 | 576 | 580 | 573 | 573 | 65,000 |
1983/05/27 | 577 | 580 | 573 | 573 | 213,000 |
1983/05/26 | 580 | 580 | 575 | 575 | 175,000 |
1983/05/25 | 579 | 580 | 575 | 575 | 80,000 |
1983/05/24 | 571 | 573 | 571 | 572 | 69,000 |
1983/05/23 | 573 | 575 | 572 | 573 | 103,000 |
1983/05/20 | 578 | 580 | 573 | 573 | 215,000 |
1983/05/19 | 578 | 580 | 578 | 578 | 166,000 |
1983/05/18 | 578 | 579 | 578 | 578 | 85,000 |
1983/05/17 | 579 | 580 | 578 | 579 | 148,000 |
1983/05/16 | 578 | 580 | 578 | 579 | 133,000 |
1983/05/14 | 580 | 590 | 580 | 580 | 258,000 |
1983/05/13 | 578 | 580 | 578 | 578 | 63,000 |
1983/05/12 | 579 | 584 | 578 | 580 | 79,000 |
1983/05/11 | 576 | 585 | 576 | 578 | 163,000 |
1983/05/10 | 592 | 592 | 585 | 590 | 378,000 |
1983/05/09 | 596 | 599 | 575 | 580 | 235,000 |
1983/05/06 | 600 | 600 | 596 | 600 | 353,000 |
1983/05/04 | 595 | 600 | 585 | 600 | 947,000 |
1983/05/02 | 585 | 595 | 585 | 593 | 625,000 |
1983/04/30 | 590 | 595 | 586 | 586 | 144,000 |
1983/04/28 | 584 | 590 | 580 | 585 | 339,000 |
1983/04/27 | 573 | 590 | 573 | 584 | 127,000 |
1983/04/26 | 572 | 575 | 571 | 573 | 151,000 |
1983/04/25 | 574 | 574 | 571 | 572 | 104,000 |
1983/04/23 | 571 | 574 | 570 | 574 | 251,000 |
1983/04/22 | 579 | 579 | 571 | 571 | 128,000 |
1983/04/21 | 577 | 580 | 576 | 576 | 250,000 |
1983/04/20 | 585 | 585 | 571 | 578 | 845,000 |
1983/04/19 | 592 | 605 | 585 | 585 | 2,070,000 |
1983/04/18 | 583 | 594 | 583 | 592 | 1,529,000 |
1983/04/15 | 577 | 582 | 577 | 580 | 381,000 |
1983/04/14 | 572 | 585 | 571 | 577 | 127,000 |
1983/04/13 | 562 | 575 | 562 | 570 | 300,000 |
1983/04/12 | 562 | 565 | 562 | 562 | 242,000 |
1983/04/11 | 560 | 566 | 558 | 563 | 133,000 |
1983/04/09 | 558 | 562 | 558 | 560 | 80,000 |
1983/04/08 | 567 | 570 | 562 | 566 | 85,000 |
1983/04/07 | 573 | 573 | 570 | 570 | 147,000 |
1983/04/06 | 570 | 579 | 570 | 573 | 61,000 |
1983/04/05 | 566 | 580 | 565 | 565 | 269,000 |
1983/04/04 | 561 | 571 | 555 | 567 | 94,000 |
1983/04/02 | 577 | 579 | 570 | 571 | 130,000 |
1983/04/01 | 587 | 587 | 580 | 584 | 1,741,000 |
1983/03/31 | 591 | 591 | 585 | 587 | 203,000 |
1983/03/30 | 600 | 600 | 588 | 588 | 157,000 |
1983/03/29 | 600 | 604 | 598 | 600 | 1,038,000 |
1983/03/28 | 592 | 602 | 592 | 601 | 811,000 |
1983/03/26 | 588 | 593 | 586 | 592 | 368,000 |
1983/03/25 | 593 | 595 | 585 | 588 | 392,000 |
1983/03/24 | 601 | 604 | 589 | 593 | 1,355,000 |
1983/03/23 | 606 | 608 | 600 | 605 | 1,758,000 |
1983/03/22 | 588 | 598 | 587 | 596 | 2,167,000 |
1983/03/18 | 590 | 593 | 585 | 589 | 1,467,000 |
1983/03/17 | 585 | 593 | 580 | 590 | 2,647,000 |
1983/03/16 | 567 | 576 | 565 | 574 | 682,000 |
1983/03/15 | 562 | 571 | 562 | 567 | 768,000 |
1983/03/14 | 563 | 566 | 562 | 562 | 383,000 |
1983/03/12 | 563 | 566 | 560 | 561 | 135,000 |
1983/03/11 | 565 | 570 | 565 | 568 | 662,000 |
1983/03/10 | 566 | 570 | 566 | 566 | 445,000 |
1983/03/09 | 568 | 569 | 565 | 566 | 166,000 |
1983/03/08 | 575 | 579 | 570 | 571 | 1,529,000 |
1983/03/07 | 572 | 575 | 570 | 574 | 329,000 |
1983/03/05 | 566 | 569 | 561 | 567 | 131,000 |
1983/03/04 | 577 | 577 | 560 | 565 | 899,000 |
1983/03/03 | 566 | 580 | 566 | 577 | 2,392,000 |
1983/03/02 | 549 | 570 | 549 | 566 | 1,400,000 |
1983/03/01 | 543 | 545 | 539 | 539 | 572,000 |
1983/02/28 | 533 | 547 | 533 | 543 | 185,000 |
1983/02/26 | 545 | 545 | 538 | 543 | 310,000 |
1983/02/25 | 538 | 546 | 532 | 545 | 1,186,000 |
1983/02/24 | 512 | 536 | 510 | 536 | 1,334,000 |
1983/02/23 | 515 | 515 | 509 | 510 | 198,000 |
1983/02/22 | 522 | 522 | 515 | 515 | 157,000 |
1983/02/21 | 524 | 525 | 522 | 522 | 317,000 |
1983/02/18 | 521 | 526 | 521 | 523 | 494,000 |
1983/02/17 | 521 | 526 | 520 | 521 | 265,000 |
1983/02/16 | 516 | 521 | 515 | 520 | 237,000 |
1983/02/15 | 515 | 525 | 513 | 519 | 155,000 |
1983/02/14 | 514 | 514 | 510 | 511 | 103,000 |
1983/02/12 | 512 | 514 | 512 | 514 | 152,000 |
1983/02/10 | 510 | 512 | 510 | 512 | 349,000 |
1983/02/09 | 510 | 512 | 508 | 509 | 472,000 |
1983/02/08 | 511 | 514 | 510 | 510 | 69,000 |
1983/02/07 | 515 | 515 | 511 | 511 | 56,000 |
1983/02/05 | 511 | 511 | 511 | 511 | 44,000 |
1983/02/04 | 510 | 515 | 510 | 511 | 120,000 |
1983/02/03 | 511 | 519 | 511 | 511 | 83,000 |
1983/02/02 | 510 | 525 | 510 | 515 | 276,000 |
1983/02/01 | 505 | 515 | 505 | 507 | 103,000 |
1983/01/31 | 504 | 510 | 503 | 505 | 151,000 |
1983/01/29 | 505 | 505 | 503 | 503 | 387,000 |
1983/01/28 | 502 | 510 | 502 | 503 | 172,000 |
1983/01/27 | 510 | 510 | 502 | 502 | 910,000 |
1983/01/26 | 502 | 515 | 502 | 509 | 38,000 |
1983/01/25 | 500 | 505 | 500 | 502 | 101,000 |
1983/01/24 | 510 | 515 | 510 | 510 | 205,000 |
1983/01/22 | 515 | 516 | 513 | 513 | 134,000 |
1983/01/21 | 520 | 520 | 515 | 518 | 60,000 |
1983/01/20 | 520 | 520 | 510 | 515 | 101,000 |
1983/01/19 | 515 | 520 | 510 | 510 | 179,000 |
1983/01/18 | 525 | 530 | 515 | 515 | 226,000 |
1983/01/17 | 537 | 537 | 530 | 530 | 105,000 |
1983/01/14 | 535 | 535 | 525 | 530 | 247,000 |
1983/01/13 | 533 | 537 | 533 | 535 | 579,000 |
1983/01/12 | 537 | 538 | 530 | 530 | 215,000 |
1983/01/11 | 537 | 540 | 537 | 537 | 150,000 |
1983/01/10 | 538 | 540 | 537 | 537 | 196,000 |
1983/01/08 | 539 | 540 | 537 | 537 | 166,000 |
1983/01/07 | 540 | 540 | 535 | 538 | 317,000 |
1983/01/06 | 535 | 550 | 534 | 543 | 496,000 |
1983/01/05 | 524 | 536 | 524 | 533 | 103,000 |
1983/01/04 | 526 | 530 | 523 | 523 | 37,000 |