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 |
---|---|---|---|---|---|
1998/12/30 | 710 | 714 | 696 | 701 | 188,000 |
1998/12/29 | 697 | 712 | 690 | 708 | 789,000 |
1998/12/28 | 685 | 688 | 684 | 685 | 203,000 |
1998/12/25 | 672 | 685 | 672 | 683 | 156,000 |
1998/12/24 | 675 | 690 | 662 | 666 | 414,000 |
1998/12/22 | 695 | 696 | 668 | 672 | 505,000 |
1998/12/21 | 700 | 704 | 697 | 700 | 444,000 |
1998/12/18 | 692 | 706 | 682 | 694 | 427,000 |
1998/12/17 | 690 | 695 | 683 | 687 | 587,000 |
1998/12/16 | 707 | 708 | 694 | 707 | 937,000 |
1998/12/15 | 710 | 711 | 696 | 703 | 567,000 |
1998/12/14 | 714 | 727 | 704 | 710 | 1,150,000 |
1998/12/11 | 699 | 710 | 699 | 704 | 2,808,000 |
1998/12/10 | 708 | 714 | 698 | 698 | 1,132,000 |
1998/12/09 | 694 | 700 | 684 | 700 | 752,000 |
1998/12/08 | 701 | 708 | 694 | 694 | 411,000 |
1998/12/07 | 715 | 715 | 703 | 704 | 678,000 |
1998/12/04 | 700 | 701 | 691 | 699 | 572,000 |
1998/12/03 | 694 | 709 | 687 | 702 | 643,000 |
1998/12/02 | 692 | 697 | 660 | 697 | 1,491,000 |
1998/12/01 | 706 | 710 | 700 | 702 | 654,000 |
1998/11/30 | 723 | 723 | 715 | 716 | 1,544,000 |
1998/11/27 | 717 | 719 | 710 | 710 | 1,082,000 |
1998/11/26 | 715 | 721 | 710 | 719 | 1,237,000 |
1998/11/25 | 698 | 715 | 698 | 715 | 1,446,000 |
1998/11/24 | 710 | 715 | 699 | 708 | 1,425,000 |
1998/11/20 | 698 | 708 | 697 | 700 | 2,285,000 |
1998/11/19 | 687 | 690 | 675 | 680 | 942,000 |
1998/11/18 | 671 | 694 | 671 | 685 | 920,000 |
1998/11/17 | 686 | 691 | 680 | 691 | 544,000 |
1998/11/16 | 680 | 684 | 660 | 684 | 773,000 |
1998/11/13 | 680 | 680 | 652 | 678 | 1,342,000 |
1998/11/12 | 675 | 690 | 675 | 684 | 1,409,000 |
1998/11/11 | 669 | 688 | 659 | 685 | 809,000 |
1998/11/10 | 668 | 668 | 648 | 649 | 806,000 |
1998/11/09 | 660 | 675 | 660 | 668 | 454,000 |
1998/11/06 | 665 | 668 | 660 | 664 | 526,000 |
1998/11/05 | 698 | 698 | 660 | 675 | 870,000 |
1998/11/04 | 690 | 700 | 680 | 698 | 1,231,000 |
1998/11/02 | 665 | 680 | 660 | 680 | 577,000 |
1998/10/30 | 690 | 690 | 640 | 650 | 1,801,000 |
1998/10/29 | 684 | 690 | 661 | 690 | 1,139,000 |
1998/10/28 | 665 | 678 | 652 | 654 | 394,000 |
1998/10/27 | 680 | 690 | 666 | 668 | 573,000 |
1998/10/26 | 670 | 682 | 670 | 675 | 372,000 |
1998/10/23 | 693 | 713 | 687 | 690 | 612,000 |
1998/10/22 | 718 | 740 | 695 | 703 | 2,039,000 |
1998/10/21 | 701 | 718 | 692 | 698 | 1,452,000 |
1998/10/20 | 660 | 700 | 660 | 700 | 702,000 |
1998/10/19 | 667 | 681 | 655 | 656 | 1,078,000 |
1998/10/16 | 658 | 677 | 634 | 675 | 981,000 |
1998/10/15 | 647 | 648 | 630 | 638 | 368,000 |
1998/10/14 | 670 | 680 | 640 | 645 | 500,000 |
1998/10/13 | 690 | 694 | 670 | 673 | 845,000 |
1998/10/12 | 688 | 697 | 674 | 688 | 1,029,000 |
1998/10/09 | 650 | 691 | 650 | 671 | 1,582,000 |
1998/10/08 | 702 | 708 | 655 | 660 | 1,078,000 |
1998/10/07 | 650 | 717 | 650 | 693 | 1,466,000 |
1998/10/06 | 655 | 660 | 631 | 639 | 713,000 |
1998/10/05 | 618 | 625 | 615 | 615 | 706,000 |
1998/10/02 | 616 | 640 | 614 | 639 | 694,000 |
1998/10/01 | 650 | 659 | 615 | 623 | 800,000 |
1998/09/30 | 658 | 664 | 639 | 660 | 1,305,000 |
1998/09/29 | 675 | 675 | 650 | 654 | 869,000 |
1998/09/28 | 675 | 680 | 668 | 673 | 818,000 |
1998/09/25 | 700 | 700 | 677 | 678 | 780,000 |
1998/09/24 | 723 | 723 | 690 | 698 | 1,519,000 |
1998/09/22 | 675 | 705 | 645 | 679 | 1,119,000 |
1998/09/21 | 680 | 681 | 660 | 665 | 825,000 |
1998/09/18 | 709 | 724 | 696 | 700 | 731,000 |
1998/09/17 | 733 | 735 | 705 | 706 | 749,000 |
1998/09/16 | 732 | 741 | 723 | 734 | 1,086,000 |
1998/09/14 | 704 | 730 | 691 | 730 | 489,000 |
1998/09/11 | 717 | 717 | 680 | 684 | 3,992,000 |
1998/09/10 | 740 | 740 | 710 | 718 | 392,000 |
1998/09/09 | 744 | 749 | 724 | 725 | 869,000 |
1998/09/08 | 737 | 745 | 735 | 740 | 1,183,000 |
1998/09/07 | 701 | 749 | 700 | 737 | 1,726,000 |
1998/09/04 | 708 | 714 | 700 | 701 | 781,000 |
1998/09/03 | 688 | 720 | 684 | 713 | 887,000 |
1998/09/02 | 700 | 705 | 695 | 705 | 1,049,000 |
1998/09/01 | 650 | 699 | 646 | 699 | 481,000 |
1998/08/31 | 672 | 699 | 665 | 676 | 865,000 |
1998/08/28 | 670 | 675 | 623 | 642 | 845,000 |
1998/08/27 | 684 | 687 | 664 | 678 | 769,000 |
1998/08/26 | 690 | 693 | 680 | 680 | 642,000 |
1998/08/25 | 690 | 692 | 689 | 690 | 356,000 |
1998/08/24 | 685 | 694 | 683 | 690 | 614,000 |
1998/08/21 | 701 | 714 | 700 | 700 | 847,000 |
1998/08/20 | 701 | 701 | 685 | 700 | 559,000 |
1998/08/19 | 692 | 720 | 689 | 698 | 1,136,000 |
1998/08/18 | 699 | 709 | 686 | 695 | 479,000 |
1998/08/17 | 729 | 729 | 673 | 695 | 890,000 |
1998/08/14 | 720 | 730 | 712 | 720 | 1,404,000 |
1998/08/13 | 725 | 733 | 725 | 730 | 1,113,000 |
1998/08/12 | 730 | 740 | 722 | 734 | 660,000 |
1998/08/11 | 740 | 740 | 719 | 730 | 993,000 |
1998/08/10 | 743 | 743 | 729 | 732 | 1,192,000 |
1998/08/07 | 736 | 739 | 730 | 735 | 691,000 |
1998/08/06 | 731 | 734 | 723 | 729 | 1,024,000 |
1998/08/05 | 735 | 736 | 725 | 731 | 851,000 |
1998/08/04 | 738 | 740 | 731 | 735 | 985,000 |
1998/08/03 | 750 | 755 | 735 | 740 | 572,000 |
1998/07/31 | 737 | 759 | 727 | 755 | 1,256,000 |
1998/07/30 | 713 | 727 | 713 | 717 | 712,000 |
1998/07/29 | 734 | 734 | 701 | 713 | 755,000 |
1998/07/28 | 732 | 742 | 723 | 734 | 581,000 |
1998/07/27 | 773 | 773 | 730 | 742 | 944,000 |
1998/07/24 | 738 | 763 | 737 | 763 | 770,000 |
1998/07/23 | 737 | 751 | 730 | 737 | 845,000 |
1998/07/22 | 747 | 747 | 735 | 737 | 877,000 |
1998/07/21 | 755 | 759 | 735 | 750 | 1,328,000 |
1998/07/17 | 770 | 770 | 750 | 755 | 1,348,000 |
1998/07/16 | 770 | 771 | 756 | 761 | 891,000 |
1998/07/15 | 770 | 773 | 764 | 765 | 1,722,000 |
1998/07/14 | 760 | 769 | 755 | 764 | 1,096,000 |
1998/07/13 | 744 | 763 | 734 | 763 | 1,032,000 |
1998/07/10 | 765 | 765 | 740 | 744 | 1,036,000 |
1998/07/09 | 762 | 763 | 755 | 755 | 336,000 |
1998/07/08 | 780 | 780 | 757 | 765 | 1,120,000 |
1998/07/07 | 760 | 770 | 760 | 770 | 415,000 |
1998/07/06 | 793 | 793 | 751 | 770 | 680,000 |
1998/07/03 | 793 | 800 | 783 | 800 | 865,000 |
1998/07/02 | 801 | 820 | 799 | 803 | 2,596,000 |
1998/07/01 | 750 | 780 | 744 | 780 | 2,144,000 |
1998/06/30 | 740 | 755 | 733 | 750 | 1,129,000 |
1998/06/29 | 730 | 730 | 721 | 721 | 520,000 |
1998/06/26 | 721 | 721 | 709 | 716 | 473,000 |
1998/06/25 | 723 | 727 | 716 | 726 | 745,000 |
1998/06/24 | 725 | 725 | 715 | 722 | 474,000 |
1998/06/23 | 730 | 730 | 711 | 722 | 539,000 |
1998/06/22 | 722 | 727 | 711 | 726 | 512,000 |
1998/06/19 | 725 | 735 | 722 | 722 | 2,104,000 |
1998/06/18 | 738 | 738 | 718 | 725 | 1,260,000 |
1998/06/17 | 686 | 692 | 681 | 685 | 474,000 |
1998/06/16 | 678 | 683 | 666 | 682 | 770,000 |
1998/06/15 | 680 | 682 | 678 | 678 | 511,000 |
1998/06/12 | 676 | 700 | 676 | 680 | 2,317,000 |
1998/06/11 | 710 | 718 | 675 | 676 | 917,000 |
1998/06/10 | 734 | 734 | 695 | 710 | 528,000 |
1998/06/09 | 722 | 733 | 720 | 730 | 696,000 |
1998/06/08 | 717 | 729 | 709 | 718 | 344,000 |
1998/06/05 | 726 | 731 | 706 | 708 | 426,000 |
1998/06/04 | 725 | 736 | 725 | 726 | 276,000 |
1998/06/03 | 734 | 734 | 711 | 729 | 655,000 |
1998/06/02 | 712 | 739 | 708 | 739 | 534,000 |
1998/06/01 | 742 | 742 | 700 | 705 | 515,000 |
1998/05/29 | 734 | 748 | 724 | 748 | 777,000 |
1998/05/28 | 722 | 736 | 719 | 735 | 403,000 |
1998/05/27 | 720 | 725 | 703 | 715 | 688,000 |
1998/05/26 | 742 | 742 | 726 | 731 | 400,000 |
1998/05/25 | 738 | 746 | 738 | 742 | 387,000 |
1998/05/22 | 738 | 740 | 715 | 738 | 726,000 |
1998/05/21 | 725 | 745 | 720 | 743 | 1,487,000 |
1998/05/20 | 710 | 720 | 698 | 710 | 595,000 |
1998/05/19 | 694 | 700 | 681 | 696 | 486,000 |
1998/05/18 | 690 | 691 | 681 | 688 | 721,000 |
1998/05/15 | 673 | 720 | 673 | 690 | 1,058,000 |
1998/05/14 | 699 | 699 | 675 | 676 | 710,000 |
1998/05/13 | 680 | 700 | 670 | 700 | 1,255,000 |
1998/05/12 | 694 | 699 | 686 | 686 | 722,000 |
1998/05/11 | 690 | 729 | 680 | 696 | 881,000 |
1998/05/08 | 670 | 693 | 670 | 690 | 1,041,000 |
1998/05/07 | 676 | 697 | 674 | 680 | 767,000 |
1998/05/06 | 671 | 682 | 671 | 678 | 731,000 |
1998/05/01 | 714 | 714 | 684 | 701 | 495,000 |
1998/04/30 | 708 | 715 | 698 | 715 | 806,000 |
1998/04/28 | 679 | 719 | 672 | 678 | 959,000 |
1998/04/27 | 710 | 713 | 675 | 690 | 641,000 |
1998/04/24 | 700 | 726 | 695 | 711 | 554,000 |
1998/04/23 | 680 | 694 | 669 | 675 | 796,000 |
1998/04/22 | 688 | 688 | 660 | 674 | 854,000 |
1998/04/21 | 665 | 700 | 660 | 690 | 1,120,000 |
1998/04/20 | 670 | 670 | 662 | 668 | 714,000 |
1998/04/17 | 710 | 710 | 674 | 676 | 783,000 |
1998/04/16 | 722 | 722 | 700 | 710 | 591,000 |
1998/04/15 | 706 | 725 | 705 | 712 | 689,000 |
1998/04/14 | 728 | 728 | 697 | 726 | 509,000 |
1998/04/13 | 730 | 731 | 724 | 730 | 289,000 |
1998/04/10 | 731 | 731 | 712 | 713 | 650,000 |
1998/04/09 | 721 | 731 | 706 | 731 | 662,000 |
1998/04/08 | 692 | 731 | 691 | 731 | 515,000 |
1998/04/07 | 660 | 690 | 660 | 688 | 743,000 |
1998/04/06 | 655 | 671 | 655 | 670 | 816,000 |
1998/04/03 | 671 | 681 | 650 | 650 | 725,000 |
1998/04/02 | 680 | 691 | 631 | 656 | 1,400,000 |
1998/04/01 | 725 | 730 | 708 | 708 | 795,000 |
1998/03/31 | 736 | 738 | 704 | 738 | 1,929,000 |
1998/03/30 | 788 | 790 | 735 | 736 | 1,275,000 |
1998/03/27 | 751 | 780 | 751 | 768 | 828,000 |
1998/03/26 | 743 | 786 | 740 | 755 | 1,118,000 |
1998/03/25 | 745 | 770 | 735 | 739 | 897,000 |
1998/03/24 | 751 | 758 | 745 | 745 | 1,195,000 |
1998/03/23 | 763 | 780 | 763 | 778 | 786,000 |
1998/03/20 | 755 | 783 | 750 | 779 | 1,112,000 |
1998/03/19 | 762 | 787 | 762 | 785 | 424,000 |
1998/03/18 | 790 | 790 | 757 | 762 | 616,000 |
1998/03/17 | 784 | 785 | 784 | 785 | 485,000 |
1998/03/16 | 788 | 790 | 783 | 786 | 408,000 |
1998/03/13 | 775 | 790 | 772 | 790 | 1,962,000 |
1998/03/12 | 779 | 779 | 770 | 772 | 530,000 |
1998/03/11 | 784 | 787 | 770 | 780 | 1,203,000 |
1998/03/10 | 785 | 785 | 771 | 774 | 1,249,000 |
1998/03/09 | 760 | 774 | 756 | 765 | 1,111,000 |
1998/03/06 | 745 | 748 | 735 | 736 | 693,000 |
1998/03/05 | 738 | 738 | 717 | 717 | 1,029,000 |
1998/03/04 | 740 | 750 | 720 | 730 | 1,097,000 |
1998/03/03 | 770 | 777 | 766 | 770 | 1,162,000 |
1998/03/02 | 795 | 795 | 770 | 780 | 1,021,000 |
1998/02/27 | 773 | 773 | 749 | 759 | 729,000 |
1998/02/26 | 721 | 726 | 710 | 723 | 535,000 |
1998/02/25 | 707 | 730 | 705 | 730 | 1,549,000 |
1998/02/24 | 724 | 724 | 702 | 707 | 691,000 |
1998/02/23 | 755 | 755 | 743 | 743 | 566,000 |
1998/02/20 | 729 | 755 | 722 | 754 | 1,530,000 |
1998/02/19 | 710 | 740 | 710 | 739 | 1,256,000 |
1998/02/18 | 738 | 748 | 714 | 715 | 738,000 |
1998/02/17 | 728 | 730 | 713 | 730 | 1,387,000 |
1998/02/16 | 747 | 757 | 733 | 748 | 1,227,000 |
1998/02/13 | 822 | 823 | 772 | 787 | 1,042,000 |
1998/02/12 | 840 | 845 | 825 | 842 | 1,173,000 |
1998/02/10 | 807 | 860 | 801 | 850 | 3,495,000 |
1998/02/09 | 755 | 795 | 743 | 787 | 2,080,000 |
1998/02/06 | 746 | 760 | 720 | 735 | 1,318,000 |
1998/02/05 | 700 | 731 | 700 | 726 | 529,000 |
1998/02/04 | 719 | 719 | 704 | 710 | 424,000 |
1998/02/03 | 694 | 720 | 690 | 719 | 987,000 |
1998/02/02 | 719 | 719 | 660 | 674 | 977,000 |
1998/01/30 | 755 | 755 | 705 | 729 | 1,183,000 |
1998/01/29 | 780 | 780 | 742 | 758 | 1,723,000 |
1998/01/28 | 775 | 776 | 757 | 760 | 1,461,000 |
1998/01/27 | 745 | 750 | 722 | 745 | 1,805,000 |
1998/01/26 | 694 | 740 | 688 | 727 | 1,893,000 |
1998/01/23 | 598 | 644 | 598 | 644 | 1,437,000 |
1998/01/22 | 576 | 596 | 572 | 590 | 1,780,000 |
1998/01/21 | 563 | 579 | 561 | 579 | 1,595,000 |
1998/01/20 | 550 | 555 | 544 | 552 | 1,551,000 |
1998/01/19 | 546 | 579 | 546 | 558 | 2,338,000 |
1998/01/16 | 516 | 542 | 516 | 542 | 2,033,000 |
1998/01/14 | 492 | 518 | 492 | 515 | 1,116,000 |
1998/01/13 | 480 | 490 | 471 | 490 | 1,412,000 |
1998/01/12 | 485 | 495 | 483 | 491 | 597,000 |
1998/01/09 | 480 | 500 | 470 | 494 | 1,535,000 |
1998/01/08 | 516 | 523 | 480 | 480 | 2,164,000 |
1998/01/07 | 525 | 535 | 516 | 533 | 1,317,000 |
1998/01/06 | 571 | 574 | 521 | 535 | 1,223,000 |
1998/01/05 | 590 | 610 | 571 | 571 | 196,000 |