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

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
1997/12/30 600 620 595 620 345,000
1997/12/29 565 587 564 583 435,000
1997/12/26 606 611 580 591 843,000
1997/12/25 612 667 612 622 795,000
1997/12/24 605 632 596 632 723,000
1997/12/22 571 589 563 580 1,096,000
1997/12/19 614 617 570 579 1,412,000
1997/12/18 701 705 662 662 1,094,000
1997/12/17 717 755 702 715 1,581,000
1997/12/16 737 750 706 727 614,000
1997/12/15 741 748 723 727 587,000
1997/12/12 750 760 737 750 2,665,000
1997/12/11 765 765 750 750 772,000
1997/12/10 771 771 745 750 671,000
1997/12/09 743 795 743 766 531,000
1997/12/08 769 769 739 745 683,000
1997/12/05 760 780 732 739 418,000
1997/12/04 764 781 750 756 415,000
1997/12/03 803 813 771 784 580,000
1997/12/02 830 836 820 828 292,000
1997/12/01 816 845 815 838 730,000
1997/11/28 830 840 815 815 570,000
1997/11/27 830 866 820 840 1,037,000
1997/11/26 796 822 783 803 855,000
1997/11/25 778 810 773 793 1,153,000
1997/11/21 810 828 803 828 483,000
1997/11/20 783 825 764 800 845,000
1997/11/19 805 809 762 762 877,000
1997/11/18 811 830 805 819 1,208,000
1997/11/17 770 835 770 831 955,000
1997/11/14 751 776 751 769 1,341,000
1997/11/13 740 762 732 751 716,000
1997/11/12 791 791 740 750 946,000
1997/11/11 800 800 780 792 749,000
1997/11/10 730 760 728 760 931,000
1997/11/07 787 787 760 760 957,000
1997/11/06 810 817 800 807 456,000
1997/11/05 813 814 800 814 774,000
1997/11/04 793 815 793 805 593,000
1997/10/31 804 825 792 810 852,000
1997/10/30 840 845 800 814 911,000
1997/10/29 851 858 830 850 656,000
1997/10/28 805 826 793 821 641,000
1997/10/27 850 850 825 825 712,000
1997/10/24 860 875 849 852 973,000
1997/10/23 890 899 861 890 491,000
1997/10/22 860 895 855 895 507,000
1997/10/21 860 869 846 860 377,000
1997/10/20 855 865 850 856 424,000
1997/10/17 846 859 840 859 1,164,000
1997/10/16 855 866 845 849 1,656,000
1997/10/15 880 882 850 855 1,486,000
1997/10/14 902 902 870 881 434,000
1997/10/13 902 904 892 895 899,000
1997/10/09 905 914 904 908 716,000
1997/10/08 899 914 899 902 249,000
1997/10/07 905 909 897 897 809,000
1997/10/06 906 940 906 925 442,000
1997/10/03 904 925 895 916 904,000
1997/10/02 932 932 906 906 899,000
1997/10/01 929 950 920 934 485,000
1997/09/30 938 948 930 938 735,000
1997/09/29 936 944 925 938 838,000
1997/09/26 960 960 927 928 879,000
1997/09/25 956 962 952 958 438,000
1997/09/24 945 965 940 958 513,000
1997/09/22 920 936 919 936 637,000
1997/09/19 915 921 910 918 1,083,000
1997/09/18 895 929 895 923 1,126,000
1997/09/17 914 915 890 898 745,000
1997/09/16 921 925 913 914 953,000
1997/09/12 921 922 910 915 2,068,000
1997/09/11 931 933 915 922 1,283,000
1997/09/10 939 952 935 951 1,272,000
1997/09/09 935 944 930 939 1,168,000
1997/09/08 913 936 913 927 794,000
1997/09/05 915 915 910 913 653,000
1997/09/04 920 924 915 920 633,000
1997/09/03 924 931 919 927 1,060,000
1997/09/02 901 919 900 919 574,000
1997/09/01 917 917 892 900 1,241,000
1997/08/29 921 921 912 917 886,000
1997/08/28 930 935 929 929 764,000
1997/08/27 935 940 930 930 747,000
1997/08/26 941 949 940 945 617,000
1997/08/25 941 957 930 941 659,000
1997/08/22 952 959 930 941 1,164,000
1997/08/21 982 986 952 952 1,506,000
1997/08/20 979 989 975 982 1,047,000
1997/08/19 980 988 973 979 835,000
1997/08/18 989 990 971 977 1,258,000
1997/08/15 1,010 1,010 990 995 1,422,000
1997/08/14 1,010 1,020 1,000 1,020 980,000
1997/08/13 1,030 1,040 1,010 1,010 972,000
1997/08/12 1,050 1,050 1,030 1,050 704,000
1997/08/11 1,060 1,070 1,040 1,050 825,000
1997/08/08 1,040 1,070 1,030 1,070 1,247,000
1997/08/07 1,040 1,050 1,030 1,040 876,000
1997/08/06 1,060 1,060 1,040 1,050 821,000
1997/08/05 1,060 1,070 1,050 1,050 591,000
1997/08/04 1,050 1,060 1,050 1,060 265,000
1997/08/01 1,060 1,070 1,050 1,050 451,000
1997/07/31 1,060 1,070 1,060 1,070 333,000
1997/07/30 1,070 1,080 1,060 1,060 318,000
1997/07/29 1,100 1,100 1,080 1,080 365,000
1997/07/28 1,070 1,090 1,070 1,080 434,000
1997/07/25 1,060 1,090 1,060 1,070 716,000
1997/07/24 1,060 1,060 1,050 1,060 375,000
1997/07/23 1,050 1,060 1,040 1,060 324,000
1997/07/22 1,050 1,060 1,040 1,040 479,000
1997/07/18 1,060 1,070 1,050 1,050 1,212,000
1997/07/17 1,070 1,070 1,050 1,060 1,197,000
1997/07/16 1,040 1,060 1,040 1,060 1,614,000
1997/07/15 1,050 1,050 1,040 1,040 1,319,000
1997/07/14 1,080 1,090 1,060 1,060 1,368,000
1997/07/11 1,080 1,080 1,070 1,070 480,000
1997/07/10 1,100 1,100 1,060 1,080 1,960,000
1997/07/09 1,110 1,110 1,080 1,100 836,000
1997/07/08 1,100 1,100 1,090 1,100 898,000
1997/07/07 1,110 1,110 1,100 1,100 363,000
1997/07/04 1,110 1,110 1,090 1,110 1,004,000
1997/07/03 1,110 1,120 1,110 1,110 229,000
1997/07/02 1,120 1,130 1,110 1,120 589,000
1997/07/01 1,140 1,140 1,120 1,120 636,000
1997/06/30 1,130 1,140 1,110 1,140 1,486,000
1997/06/27 1,120 1,120 1,110 1,110 426,000
1997/06/26 1,130 1,130 1,110 1,120 940,000
1997/06/25 1,120 1,130 1,110 1,110 1,238,000
1997/06/24 1,120 1,120 1,110 1,110 499,000
1997/06/23 1,130 1,130 1,120 1,130 491,000
1997/06/20 1,140 1,140 1,120 1,120 529,000
1997/06/19 1,130 1,140 1,120 1,140 506,000
1997/06/18 1,130 1,130 1,120 1,130 547,000
1997/06/17 1,130 1,140 1,120 1,120 653,000
1997/06/16 1,140 1,140 1,130 1,130 973,000
1997/06/13 1,160 1,160 1,130 1,130 2,477,000
1997/06/12 1,160 1,160 1,150 1,160 616,000
1997/06/11 1,150 1,160 1,140 1,150 766,000
1997/06/10 1,150 1,150 1,140 1,150 647,000
1997/06/09 1,150 1,150 1,140 1,140 495,000
1997/06/06 1,150 1,150 1,140 1,150 333,000
1997/06/05 1,150 1,160 1,140 1,150 373,000
1997/06/04 1,160 1,160 1,150 1,160 459,000
1997/06/03 1,160 1,170 1,140 1,160 1,283,000
1997/06/02 1,140 1,160 1,140 1,160 460,000
1997/05/30 1,160 1,160 1,130 1,130 702,000
1997/05/29 1,160 1,160 1,140 1,160 522,000
1997/05/28 1,160 1,160 1,150 1,160 460,000
1997/05/27 1,160 1,170 1,150 1,160 1,021,000
1997/05/26 1,160 1,170 1,150 1,160 895,000
1997/05/23 1,170 1,170 1,150 1,160 946,000
1997/05/22 1,170 1,180 1,150 1,170 1,610,000
1997/05/21 1,210 1,210 1,170 1,180 1,837,000
1997/05/20 1,190 1,210 1,180 1,200 2,273,000
1997/05/19 1,170 1,190 1,160 1,170 796,000
1997/05/16 1,170 1,180 1,160 1,170 817,000
1997/05/15 1,160 1,170 1,150 1,160 1,259,000
1997/05/14 1,160 1,170 1,160 1,170 636,000
1997/05/13 1,180 1,180 1,160 1,160 800,000
1997/05/12 1,140 1,170 1,130 1,170 1,054,000
1997/05/09 1,170 1,170 1,140 1,160 1,258,000
1997/05/08 1,160 1,170 1,140 1,170 1,294,000
1997/05/07 1,170 1,190 1,170 1,180 890,000
1997/05/06 1,190 1,200 1,180 1,190 1,897,000
1997/05/02 1,150 1,170 1,150 1,170 881,000
1997/05/01 1,160 1,180 1,150 1,160 1,772,000
1997/04/30 1,130 1,150 1,130 1,150 1,229,000
1997/04/28 1,110 1,120 1,100 1,120 348,000
1997/04/25 1,110 1,120 1,100 1,110 577,000
1997/04/24 1,110 1,120 1,100 1,110 734,000
1997/04/23 1,120 1,130 1,120 1,120 839,000
1997/04/22 1,110 1,120 1,110 1,120 843,000
1997/04/21 1,120 1,120 1,100 1,110 1,019,000
1997/04/18 1,100 1,110 1,100 1,110 547,000
1997/04/17 1,090 1,110 1,090 1,110 1,220,000
1997/04/16 1,090 1,100 1,090 1,100 700,000
1997/04/15 1,080 1,090 1,080 1,090 512,000
1997/04/14 1,080 1,090 1,080 1,080 431,000
1997/04/11 1,080 1,090 1,080 1,090 772,000
1997/04/10 1,090 1,090 1,070 1,070 754,000
1997/04/09 1,080 1,090 1,080 1,080 287,000
1997/04/08 1,070 1,090 1,070 1,080 438,000
1997/04/07 1,070 1,080 1,060 1,070 508,000
1997/04/04 1,080 1,080 1,070 1,070 833,000
1997/04/03 1,090 1,100 1,080 1,090 791,000
1997/04/02 1,090 1,090 1,080 1,090 531,000
1997/04/01 1,090 1,090 1,080 1,090 1,093,000
1997/03/31 1,110 1,120 1,100 1,110 733,000
1997/03/28 1,100 1,110 1,090 1,100 259,000
1997/03/27 1,100 1,120 1,090 1,100 1,974,000
1997/03/26 1,090 1,100 1,080 1,090 730,000
1997/03/25 1,080 1,090 1,060 1,080 721,000
1997/03/24 1,090 1,090 1,060 1,080 542,000
1997/03/21 1,090 1,100 1,080 1,090 735,000
1997/03/19 1,100 1,100 1,090 1,100 786,000
1997/03/18 1,090 1,100 1,080 1,100 818,000
1997/03/17 1,090 1,090 1,080 1,090 540,000
1997/03/14 1,040 1,090 1,040 1,090 2,527,000
1997/03/13 1,080 1,090 1,070 1,080 538,000
1997/03/12 1,090 1,100 1,070 1,090 999,000
1997/03/11 1,100 1,110 1,090 1,110 689,000
1997/03/10 1,090 1,090 1,070 1,080 766,000
1997/03/07 1,050 1,080 1,050 1,070 557,000
1997/03/06 1,070 1,080 1,050 1,070 1,093,000
1997/03/05 1,070 1,080 1,060 1,060 1,030,000
1997/03/04 1,080 1,080 1,060 1,060 1,051,000
1997/03/03 1,080 1,080 1,060 1,060 461,000
1997/02/28 1,080 1,080 1,060 1,070 671,000
1997/02/27 1,090 1,090 1,080 1,080 326,000
1997/02/26 1,110 1,110 1,080 1,090 547,000
1997/02/25 1,100 1,120 1,090 1,110 941,000
1997/02/24 1,120 1,130 1,110 1,120 1,151,000
1997/02/21 1,110 1,120 1,110 1,110 767,000
1997/02/20 1,100 1,120 1,090 1,110 1,226,000
1997/02/19 1,090 1,090 1,070 1,090 385,000
1997/02/18 1,100 1,100 1,090 1,090 375,000
1997/02/17 1,100 1,110 1,090 1,090 831,000
1997/02/14 1,080 1,110 1,070 1,100 1,771,000
1997/02/13 1,090 1,100 1,070 1,070 658,000
1997/02/12 1,050 1,070 1,050 1,060 569,000
1997/02/10 1,050 1,050 1,030 1,050 711,000
1997/02/07 1,070 1,080 1,030 1,040 950,000
1997/02/06 1,080 1,090 1,060 1,070 645,000
1997/02/05 1,080 1,100 1,070 1,100 725,000
1997/02/04 1,080 1,100 1,070 1,080 544,000
1997/02/03 1,070 1,070 1,060 1,060 452,000
1997/01/31 1,060 1,090 1,050 1,080 662,000
1997/01/30 1,060 1,070 1,040 1,050 573,000
1997/01/29 1,060 1,060 1,040 1,060 612,000
1997/01/28 1,020 1,050 1,020 1,040 878,000
1997/01/27 1,040 1,050 1,030 1,030 366,000
1997/01/24 1,050 1,050 1,030 1,040 623,000
1997/01/23 1,050 1,060 1,050 1,050 343,000
1997/01/22 1,050 1,070 1,040 1,060 647,000
1997/01/21 1,040 1,060 1,030 1,050 722,000
1997/01/20 1,070 1,070 1,040 1,060 924,000
1997/01/17 1,050 1,070 1,040 1,070 834,000
1997/01/16 1,050 1,060 1,040 1,050 778,000
1997/01/14 1,020 1,050 1,010 1,040 875,000
1997/01/13 1,030 1,040 1,010 1,030 1,252,000
1997/01/10 1,030 1,050 995 1,010 2,145,000
1997/01/09 1,050 1,060 1,040 1,040 564,000
1997/01/08 1,070 1,070 1,050 1,050 583,000
1997/01/07 1,070 1,080 1,060 1,060 638,000
1997/01/06 1,080 1,090 1,070 1,080 444,000

このページの先頭へ