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 |
---|---|---|---|---|---|
1984/12/28 | 875 | 900 | 875 | 900 | 336,000 |
1984/12/27 | 880 | 880 | 872 | 872 | 236,000 |
1984/12/26 | 891 | 891 | 875 | 875 | 862,000 |
1984/12/25 | 880 | 886 | 877 | 885 | 1,314,000 |
1984/12/24 | 878 | 878 | 872 | 875 | 899,000 |
1984/12/22 | 885 | 886 | 870 | 870 | 464,000 |
1984/12/21 | 903 | 904 | 883 | 885 | 1,100,000 |
1984/12/20 | 920 | 920 | 880 | 893 | 3,220,000 |
1984/12/19 | 935 | 935 | 915 | 918 | 5,269,000 |
1984/12/18 | 923 | 928 | 913 | 920 | 6,557,000 |
1984/12/17 | 900 | 925 | 896 | 920 | 8,768,000 |
1984/12/15 | 895 | 901 | 890 | 890 | 2,130,000 |
1984/12/14 | 880 | 895 | 878 | 889 | 3,747,000 |
1984/12/13 | 885 | 885 | 870 | 876 | 1,539,000 |
1984/12/12 | 875 | 885 | 866 | 881 | 2,140,000 |
1984/12/11 | 865 | 870 | 860 | 870 | 776,000 |
1984/12/10 | 875 | 875 | 862 | 866 | 694,000 |
1984/12/07 | 865 | 875 | 860 | 862 | 1,397,000 |
1984/12/06 | 874 | 875 | 860 | 865 | 959,000 |
1984/12/05 | 880 | 892 | 870 | 874 | 2,915,000 |
1984/12/04 | 884 | 894 | 878 | 879 | 6,166,000 |
1984/12/03 | 858 | 880 | 855 | 880 | 3,523,000 |
1984/12/01 | 862 | 862 | 853 | 862 | 343,000 |
1984/11/30 | 862 | 862 | 855 | 862 | 933,000 |
1984/11/29 | 867 | 876 | 857 | 862 | 3,148,000 |
1984/11/28 | 840 | 860 | 836 | 859 | 1,245,000 |
1984/11/27 | 845 | 845 | 836 | 840 | 792,000 |
1984/11/26 | 847 | 854 | 840 | 845 | 1,327,000 |
1984/11/24 | 845 | 858 | 840 | 850 | 823,000 |
1984/11/22 | 835 | 842 | 835 | 835 | 410,000 |
1984/11/21 | 830 | 843 | 830 | 836 | 692,000 |
1984/11/20 | 830 | 836 | 830 | 830 | 174,000 |
1984/11/19 | 833 | 840 | 825 | 830 | 107,000 |
1984/11/17 | 829 | 833 | 823 | 833 | 260,000 |
1984/11/16 | 830 | 833 | 825 | 830 | 1,139,000 |
1984/11/15 | 845 | 847 | 825 | 826 | 370,000 |
1984/11/14 | 821 | 844 | 821 | 844 | 497,000 |
1984/11/13 | 821 | 832 | 820 | 821 | 285,000 |
1984/11/12 | 812 | 830 | 812 | 820 | 174,000 |
1984/11/09 | 802 | 815 | 802 | 812 | 92,000 |
1984/11/08 | 810 | 810 | 799 | 808 | 465,000 |
1984/11/07 | 820 | 820 | 811 | 812 | 456,000 |
1984/11/06 | 829 | 830 | 825 | 827 | 715,000 |
1984/11/05 | 835 | 835 | 827 | 832 | 697,000 |
1984/11/02 | 829 | 839 | 826 | 833 | 728,000 |
1984/11/01 | 828 | 831 | 826 | 828 | 537,000 |
1984/10/31 | 831 | 835 | 826 | 828 | 502,000 |
1984/10/30 | 831 | 835 | 825 | 825 | 584,000 |
1984/10/29 | 830 | 834 | 829 | 831 | 727,000 |
1984/10/27 | 835 | 836 | 825 | 830 | 130,000 |
1984/10/26 | 843 | 845 | 836 | 838 | 450,000 |
1984/10/25 | 840 | 845 | 837 | 840 | 1,221,000 |
1984/10/24 | 844 | 849 | 838 | 845 | 676,000 |
1984/10/23 | 850 | 850 | 840 | 840 | 618,000 |
1984/10/22 | 837 | 854 | 835 | 850 | 974,000 |
1984/10/20 | 840 | 840 | 835 | 835 | 371,000 |
1984/10/19 | 849 | 849 | 834 | 835 | 1,120,000 |
1984/10/18 | 840 | 843 | 838 | 839 | 389,000 |
1984/10/17 | 845 | 849 | 834 | 843 | 802,000 |
1984/10/16 | 854 | 855 | 839 | 845 | 1,680,000 |
1984/10/15 | 838 | 854 | 837 | 854 | 1,122,000 |
1984/10/12 | 840 | 840 | 828 | 828 | 536,000 |
1984/10/11 | 835 | 840 | 821 | 832 | 1,334,000 |
1984/10/09 | 835 | 838 | 825 | 835 | 1,065,000 |
1984/10/08 | 850 | 850 | 835 | 840 | 582,000 |
1984/10/06 | 845 | 847 | 843 | 843 | 654,000 |
1984/10/05 | 839 | 853 | 839 | 843 | 1,230,000 |
1984/10/04 | 838 | 842 | 836 | 836 | 780,000 |
1984/10/03 | 838 | 846 | 838 | 846 | 992,000 |
1984/10/02 | 850 | 854 | 836 | 844 | 1,098,000 |
1984/10/01 | 872 | 872 | 854 | 858 | 4,085,000 |
1984/09/29 | 865 | 867 | 861 | 862 | 881,000 |
1984/09/28 | 878 | 887 | 870 | 870 | 5,977,000 |
1984/09/27 | 870 | 878 | 863 | 868 | 6,766,000 |
1984/09/26 | 850 | 871 | 845 | 868 | 11,233,999 |
1984/09/25 | 839 | 840 | 835 | 838 | 590,000 |
1984/09/22 | 834 | 844 | 830 | 840 | 2,692,000 |
1984/09/21 | 825 | 836 | 821 | 834 | 2,698,000 |
1984/09/20 | 810 | 824 | 810 | 816 | 1,139,000 |
1984/09/19 | 829 | 831 | 817 | 820 | 2,083,000 |
1984/09/18 | 825 | 830 | 815 | 820 | 1,691,000 |
1984/09/17 | 820 | 840 | 820 | 831 | 8,600,000 |
1984/09/14 | 835 | 837 | 810 | 810 | 5,316,000 |
1984/09/13 | 804 | 831 | 798 | 825 | 6,218,000 |
1984/09/12 | 789 | 810 | 784 | 805 | 3,755,000 |
1984/09/11 | 777 | 790 | 775 | 787 | 1,944,000 |
1984/09/10 | 769 | 779 | 769 | 779 | 486,000 |
1984/09/07 | 764 | 784 | 764 | 779 | 1,858,000 |
1984/09/06 | 769 | 770 | 765 | 769 | 345,000 |
1984/09/05 | 771 | 771 | 770 | 771 | 270,000 |
1984/09/04 | 781 | 784 | 771 | 781 | 788,000 |
1984/09/03 | 778 | 784 | 776 | 779 | 390,000 |
1984/09/01 | 768 | 790 | 765 | 788 | 1,169,000 |
1984/08/31 | 765 | 770 | 765 | 768 | 405,000 |
1984/08/30 | 765 | 770 | 757 | 765 | 777,000 |
1984/08/29 | 760 | 767 | 756 | 767 | 612,000 |
1984/08/28 | 767 | 769 | 755 | 762 | 496,000 |
1984/08/27 | 774 | 774 | 767 | 767 | 222,000 |
1984/08/25 | 765 | 774 | 765 | 773 | 285,000 |
1984/08/24 | 775 | 780 | 772 | 775 | 2,858,000 |
1984/08/23 | 760 | 771 | 758 | 771 | 3,530,000 |
1984/08/22 | 748 | 755 | 748 | 755 | 964,000 |
1984/08/21 | 747 | 749 | 742 | 748 | 571,000 |
1984/08/20 | 745 | 750 | 745 | 746 | 2,290,000 |
1984/08/18 | 745 | 750 | 745 | 745 | 225,000 |
1984/08/17 | 748 | 750 | 745 | 745 | 255,000 |
1984/08/16 | 746 | 755 | 746 | 750 | 376,000 |
1984/08/15 | 745 | 750 | 745 | 746 | 267,000 |
1984/08/14 | 756 | 756 | 745 | 746 | 70,000 |
1984/08/13 | 748 | 756 | 745 | 756 | 754,000 |
1984/08/10 | 750 | 750 | 735 | 748 | 700,000 |
1984/08/09 | 741 | 750 | 740 | 740 | 721,000 |
1984/08/08 | 748 | 748 | 741 | 742 | 252,000 |
1984/08/07 | 759 | 759 | 740 | 741 | 458,000 |
1984/08/06 | 755 | 760 | 747 | 750 | 324,000 |
1984/08/04 | 759 | 770 | 751 | 758 | 1,079,000 |
1984/08/03 | 755 | 760 | 745 | 750 | 1,031,000 |
1984/08/02 | 740 | 750 | 740 | 745 | 412,000 |
1984/08/01 | 740 | 745 | 739 | 739 | 220,000 |
1984/07/31 | 742 | 750 | 737 | 750 | 208,000 |
1984/07/30 | 741 | 747 | 740 | 747 | 487,000 |
1984/07/28 | 743 | 749 | 739 | 749 | 294,000 |
1984/07/27 | 749 | 750 | 735 | 747 | 3,051,000 |
1984/07/26 | 747 | 752 | 745 | 749 | 1,833,000 |
1984/07/25 | 738 | 748 | 735 | 747 | 996,000 |
1984/07/24 | 720 | 750 | 720 | 748 | 2,360,000 |
1984/07/23 | 735 | 742 | 730 | 730 | 854,000 |
1984/07/21 | 740 | 750 | 740 | 743 | 267,000 |
1984/07/20 | 740 | 765 | 737 | 760 | 1,392,000 |
1984/07/19 | 750 | 755 | 745 | 746 | 474,000 |
1984/07/18 | 755 | 758 | 750 | 753 | 295,000 |
1984/07/17 | 750 | 764 | 749 | 760 | 1,585,000 |
1984/07/16 | 741 | 750 | 741 | 741 | 2,702,000 |
1984/07/13 | 755 | 759 | 745 | 746 | 717,000 |
1984/07/12 | 769 | 769 | 755 | 759 | 5,983,000 |
1984/07/11 | 755 | 770 | 755 | 770 | 295,000 |
1984/07/10 | 758 | 769 | 758 | 764 | 254,000 |
1984/07/09 | 770 | 773 | 767 | 768 | 638,000 |
1984/07/07 | 778 | 778 | 769 | 772 | 504,000 |
1984/07/06 | 775 | 780 | 758 | 780 | 1,210,000 |
1984/07/05 | 764 | 775 | 762 | 772 | 2,078,000 |
1984/07/04 | 730 | 768 | 730 | 768 | 1,992,000 |
1984/07/03 | 733 | 733 | 725 | 729 | 507,000 |
1984/07/02 | 735 | 740 | 730 | 731 | 1,291,000 |
1984/06/30 | 730 | 730 | 727 | 727 | 181,000 |
1984/06/29 | 726 | 735 | 726 | 730 | 1,194,000 |
1984/06/28 | 705 | 725 | 705 | 725 | 334,000 |
1984/06/27 | 700 | 720 | 696 | 720 | 296,000 |
1984/06/26 | 697 | 700 | 693 | 695 | 314,000 |
1984/06/25 | 699 | 700 | 695 | 700 | 246,000 |
1984/06/23 | 691 | 699 | 691 | 699 | 62,000 |
1984/06/22 | 695 | 697 | 690 | 691 | 112,000 |
1984/06/21 | 700 | 700 | 692 | 699 | 400,000 |
1984/06/20 | 700 | 701 | 700 | 700 | 138,000 |
1984/06/19 | 701 | 705 | 701 | 701 | 138,000 |
1984/06/18 | 695 | 701 | 695 | 701 | 46,000 |
1984/06/16 | 696 | 700 | 695 | 695 | 137,000 |
1984/06/15 | 714 | 714 | 691 | 706 | 299,000 |
1984/06/14 | 727 | 729 | 710 | 728 | 553,000 |
1984/06/13 | 730 | 730 | 726 | 726 | 249,000 |
1984/06/12 | 727 | 734 | 725 | 734 | 263,000 |
1984/06/11 | 727 | 730 | 721 | 721 | 200,000 |
1984/06/08 | 726 | 729 | 726 | 729 | 365,000 |
1984/06/07 | 720 | 730 | 720 | 730 | 432,000 |
1984/06/06 | 707 | 725 | 701 | 725 | 540,000 |
1984/06/05 | 692 | 716 | 692 | 708 | 1,965,000 |
1984/06/04 | 690 | 701 | 688 | 701 | 536,000 |
1984/06/02 | 690 | 695 | 688 | 690 | 306,000 |
1984/06/01 | 690 | 691 | 685 | 685 | 161,000 |
1984/05/31 | 702 | 702 | 690 | 695 | 379,000 |
1984/05/30 | 703 | 705 | 700 | 702 | 140,000 |
1984/05/29 | 700 | 708 | 698 | 703 | 187,000 |
1984/05/28 | 695 | 705 | 693 | 695 | 315,000 |
1984/05/26 | 693 | 700 | 693 | 695 | 82,000 |
1984/05/25 | 690 | 695 | 690 | 693 | 335,000 |
1984/05/24 | 700 | 710 | 698 | 700 | 667,000 |
1984/05/23 | 695 | 699 | 691 | 694 | 336,000 |
1984/05/22 | 700 | 705 | 686 | 705 | 267,000 |
1984/05/21 | 702 | 716 | 702 | 710 | 177,000 |
1984/05/19 | 711 | 727 | 710 | 712 | 182,000 |
1984/05/18 | 715 | 721 | 711 | 715 | 561,000 |
1984/05/17 | 740 | 745 | 720 | 720 | 337,000 |
1984/05/16 | 739 | 745 | 739 | 740 | 309,000 |
1984/05/15 | 734 | 743 | 720 | 742 | 507,000 |
1984/05/14 | 750 | 753 | 735 | 743 | 385,000 |
1984/05/11 | 762 | 772 | 750 | 760 | 834,000 |
1984/05/10 | 800 | 800 | 782 | 782 | 387,000 |
1984/05/09 | 805 | 807 | 790 | 795 | 308,000 |
1984/05/08 | 817 | 819 | 800 | 800 | 552,000 |
1984/05/07 | 809 | 819 | 809 | 819 | 802,000 |
1984/05/04 | 805 | 820 | 803 | 815 | 2,036,000 |
1984/05/02 | 800 | 805 | 795 | 804 | 1,190,000 |
1984/05/01 | 800 | 805 | 790 | 792 | 1,161,000 |
1984/04/28 | 788 | 802 | 788 | 799 | 670,000 |
1984/04/27 | 766 | 794 | 766 | 788 | 792,000 |
1984/04/26 | 765 | 769 | 763 | 765 | 242,000 |
1984/04/25 | 767 | 767 | 760 | 763 | 443,000 |
1984/04/24 | 765 | 780 | 761 | 770 | 417,000 |
1984/04/23 | 765 | 770 | 760 | 760 | 364,000 |
1984/04/21 | 760 | 765 | 760 | 764 | 229,000 |
1984/04/20 | 757 | 764 | 757 | 760 | 212,000 |
1984/04/19 | 767 | 767 | 756 | 757 | 160,000 |
1984/04/18 | 765 | 768 | 763 | 765 | 283,000 |
1984/04/17 | 770 | 771 | 755 | 755 | 805,000 |
1984/04/16 | 772 | 777 | 766 | 766 | 395,000 |
1984/04/13 | 770 | 782 | 765 | 777 | 1,005,000 |
1984/04/12 | 760 | 770 | 760 | 761 | 322,000 |
1984/04/11 | 757 | 780 | 757 | 770 | 544,000 |
1984/04/10 | 751 | 760 | 751 | 757 | 222,000 |
1984/04/09 | 750 | 760 | 750 | 751 | 171,000 |
1984/04/07 | 750 | 755 | 750 | 755 | 109,000 |
1984/04/06 | 755 | 760 | 750 | 755 | 489,000 |
1984/04/05 | 772 | 775 | 765 | 765 | 363,000 |
1984/04/04 | 771 | 778 | 770 | 772 | 574,000 |
1984/04/03 | 790 | 790 | 780 | 781 | 551,000 |
1984/04/02 | 791 | 795 | 785 | 795 | 514,000 |
1984/03/31 | 792 | 792 | 780 | 792 | 325,000 |
1984/03/30 | 792 | 794 | 784 | 786 | 814,000 |
1984/03/29 | 800 | 809 | 792 | 798 | 2,405,000 |
1984/03/28 | 769 | 795 | 766 | 789 | 2,228,000 |
1984/03/27 | 760 | 768 | 759 | 767 | 1,688,000 |
1984/03/26 | 770 | 770 | 762 | 765 | 3,308,000 |
1984/03/24 | 760 | 766 | 760 | 761 | 209,000 |
1984/03/23 | 762 | 775 | 760 | 770 | 604,000 |
1984/03/22 | 771 | 771 | 761 | 766 | 543,000 |
1984/03/21 | 779 | 780 | 771 | 771 | 1,015,000 |
1984/03/19 | 787 | 789 | 770 | 779 | 1,977,000 |
1984/03/17 | 790 | 800 | 786 | 790 | 7,876,000 |
1984/03/16 | 733 | 760 | 732 | 758 | 4,393,000 |
1984/03/15 | 719 | 729 | 719 | 723 | 2,238,000 |
1984/03/14 | 709 | 718 | 705 | 718 | 1,288,000 |
1984/03/13 | 695 | 700 | 692 | 695 | 205,000 |
1984/03/12 | 695 | 700 | 691 | 700 | 517,000 |
1984/03/09 | 699 | 700 | 698 | 700 | 200,000 |
1984/03/08 | 706 | 706 | 690 | 700 | 415,000 |
1984/03/07 | 709 | 709 | 701 | 706 | 246,000 |
1984/03/06 | 707 | 709 | 705 | 709 | 1,464,000 |
1984/03/05 | 709 | 709 | 705 | 707 | 434,000 |
1984/03/03 | 703 | 708 | 700 | 705 | 376,000 |
1984/03/02 | 680 | 696 | 680 | 695 | 426,000 |
1984/03/01 | 680 | 687 | 676 | 678 | 253,000 |
1984/02/29 | 681 | 681 | 675 | 680 | 161,000 |
1984/02/28 | 690 | 690 | 675 | 675 | 217,000 |
1984/02/27 | 685 | 690 | 675 | 688 | 127,000 |
1984/02/25 | 690 | 695 | 683 | 685 | 194,000 |
1984/02/24 | 685 | 689 | 684 | 684 | 313,000 |
1984/02/23 | 670 | 694 | 668 | 690 | 309,000 |
1984/02/22 | 673 | 673 | 669 | 669 | 342,000 |
1984/02/21 | 670 | 674 | 668 | 670 | 221,000 |
1984/02/20 | 670 | 675 | 670 | 670 | 162,000 |
1984/02/18 | 668 | 679 | 668 | 679 | 77,000 |
1984/02/17 | 670 | 675 | 670 | 673 | 145,000 |
1984/02/16 | 673 | 673 | 666 | 666 | 477,000 |
1984/02/15 | 666 | 674 | 666 | 674 | 370,000 |
1984/02/14 | 670 | 670 | 665 | 665 | 294,000 |
1984/02/13 | 665 | 675 | 665 | 670 | 416,000 |
1984/02/10 | 660 | 680 | 660 | 660 | 547,000 |
1984/02/09 | 668 | 670 | 655 | 655 | 1,108,000 |
1984/02/08 | 670 | 671 | 668 | 670 | 284,000 |
1984/02/07 | 675 | 680 | 675 | 677 | 93,000 |
1984/02/06 | 678 | 683 | 675 | 683 | 128,000 |
1984/02/04 | 679 | 690 | 668 | 668 | 425,000 |
1984/02/03 | 690 | 694 | 686 | 689 | 447,000 |
1984/02/02 | 705 | 705 | 686 | 696 | 240,000 |
1984/02/01 | 705 | 708 | 701 | 706 | 704,000 |
1984/01/31 | 707 | 707 | 705 | 705 | 216,000 |
1984/01/30 | 709 | 710 | 705 | 707 | 442,000 |
1984/01/28 | 705 | 710 | 705 | 705 | 256,000 |
1984/01/27 | 711 | 717 | 708 | 709 | 426,000 |
1984/01/26 | 703 | 714 | 701 | 706 | 349,000 |
1984/01/25 | 705 | 705 | 700 | 703 | 285,000 |
1984/01/24 | 700 | 705 | 700 | 701 | 231,000 |
1984/01/23 | 700 | 703 | 698 | 700 | 263,000 |
1984/01/21 | 706 | 706 | 705 | 705 | 132,000 |
1984/01/20 | 710 | 712 | 706 | 710 | 516,000 |
1984/01/19 | 719 | 719 | 710 | 714 | 204,000 |
1984/01/18 | 720 | 720 | 716 | 720 | 383,000 |
1984/01/17 | 710 | 720 | 706 | 720 | 559,000 |
1984/01/13 | 705 | 715 | 702 | 702 | 307,000 |
1984/01/12 | 712 | 715 | 705 | 705 | 568,000 |
1984/01/11 | 700 | 707 | 700 | 702 | 250,000 |
1984/01/10 | 700 | 709 | 695 | 700 | 478,000 |
1984/01/09 | 710 | 718 | 710 | 710 | 339,000 |
1984/01/07 | 715 | 720 | 710 | 710 | 184,000 |
1984/01/06 | 730 | 730 | 700 | 710 | 370,000 |
1984/01/05 | 725 | 737 | 725 | 730 | 785,000 |
1984/01/04 | 739 | 739 | 725 | 735 | 602,000 |