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
2001/12/28 763 781 755 775 1,749,000
2001/12/27 734 760 727 760 2,392,000
2001/12/26 738 748 725 734 2,044,000
2001/12/25 744 745 725 728 1,374,000
2001/12/21 749 754 733 754 2,741,000
2001/12/20 720 730 718 726 2,645,000
2001/12/19 709 717 708 712 2,541,000
2001/12/18 725 730 695 709 3,442,000
2001/12/17 725 735 715 725 1,770,000
2001/12/14 733 743 715 729 6,508,000
2001/12/13 745 750 723 723 2,002,000
2001/12/12 736 759 736 759 1,260,000
2001/12/11 731 746 728 746 1,239,000
2001/12/10 739 748 730 733 1,919,000
2001/12/07 744 754 730 739 2,111,000
2001/12/06 755 759 742 754 2,992,000
2001/12/05 715 722 702 715 1,235,000
2001/12/04 703 709 685 695 1,404,000
2001/12/03 719 719 693 703 989,000
2001/11/30 717 722 700 719 1,741,000
2001/11/29 722 737 711 737 1,071,000
2001/11/28 730 731 714 715 1,325,000
2001/11/27 740 766 735 740 4,141,000
2001/11/26 700 729 700 715 3,025,000
2001/11/22 679 692 679 687 2,834,000
2001/11/21 700 702 677 677 6,483,000
2001/11/20 750 763 747 750 4,562,000
2001/11/19 700 735 691 725 4,191,000
2001/11/16 659 698 652 670 1,858,000
2001/11/15 641 670 638 669 1,220,000
2001/11/14 655 656 635 635 1,914,000
2001/11/13 639 642 629 637 1,721,000
2001/11/12 649 649 628 629 973,000
2001/11/09 646 651 626 629 2,641,000
2001/11/08 673 674 651 656 959,000
2001/11/07 682 689 653 663 1,587,000
2001/11/06 669 677 664 674 700,000
2001/11/05 683 683 662 668 571,000
2001/11/02 671 679 660 673 1,128,000
2001/11/01 688 688 661 661 1,354,000
2001/10/31 661 668 657 658 1,584,000
2001/10/30 651 672 650 671 3,095,000
2001/10/29 715 715 681 681 2,851,000
2001/10/26 745 757 718 725 1,977,000
2001/10/25 754 760 742 743 1,487,000
2001/10/24 759 763 746 750 2,845,000
2001/10/23 752 770 742 760 2,035,000
2001/10/22 723 736 721 732 1,132,000
2001/10/19 725 730 715 716 1,819,000
2001/10/18 717 725 711 718 1,995,000
2001/10/17 708 718 700 716 2,691,000
2001/10/16 675 695 672 690 1,573,000
2001/10/15 683 690 671 677 977,000
2001/10/12 695 695 676 686 2,054,000
2001/10/11 661 666 652 666 1,019,000
2001/10/10 659 661 638 641 1,119,000
2001/10/09 650 651 642 649 1,547,000
2001/10/05 673 674 656 664 1,474,000
2001/10/04 670 678 660 665 989,000
2001/10/03 660 668 650 650 1,250,000
2001/10/02 645 655 640 650 1,238,000
2001/10/01 657 657 624 645 1,686,000
2001/09/28 605 644 603 637 1,369,000
2001/09/27 602 607 589 607 2,050,000
2001/09/26 619 623 603 611 1,910,000
2001/09/25 623 630 611 619 1,654,000
2001/09/21 614 618 610 612 1,643,000
2001/09/20 643 645 631 644 1,459,000
2001/09/19 629 648 620 644 1,405,000
2001/09/18 624 643 611 619 1,549,000
2001/09/17 615 628 609 620 1,293,000
2001/09/14 618 645 613 645 3,258,000
2001/09/13 622 628 613 628 1,482,000
2001/09/12 628 649 618 620 1,219,000
2001/09/11 670 694 655 668 1,977,000
2001/09/10 674 700 658 658 3,181,000
2001/09/07 658 687 653 681 3,497,000
2001/09/06 640 668 639 661 4,126,000
2001/09/05 637 645 616 645 2,873,000
2001/09/04 640 641 611 640 4,399,000
2001/09/03 681 689 650 654 3,056,000
2001/08/31 658 680 657 678 5,925,000
2001/08/30 665 669 648 650 8,275,000
2001/08/29 714 714 675 680 4,599,000
2001/08/28 730 733 717 720 2,625,000
2001/08/27 760 764 732 737 4,125,000
2001/08/24 757 765 750 755 1,983,000
2001/08/23 775 779 765 765 2,625,000
2001/08/22 776 785 759 765 4,112,000
2001/08/21 810 810 781 796 3,991,000
2001/08/20 839 839 812 816 1,701,000
2001/08/17 850 856 840 842 1,543,000
2001/08/16 875 875 852 863 2,047,000
2001/08/15 894 894 875 885 1,265,000
2001/08/14 880 893 875 887 1,067,000
2001/08/13 905 905 871 877 1,151,000
2001/08/10 895 900 883 888 1,348,000
2001/08/09 903 909 885 885 1,763,000
2001/08/08 914 918 903 911 843,000
2001/08/07 910 920 908 914 1,504,000
2001/08/06 920 929 906 910 1,218,000
2001/08/03 918 926 905 910 3,170,000
2001/08/02 904 943 899 928 3,208,000
2001/08/01 897 897 870 894 1,805,000
2001/07/31 879 898 855 898 2,883,000
2001/07/30 900 904 891 899 1,500,000
2001/07/27 890 916 890 912 1,466,000
2001/07/26 911 915 881 905 3,531,000
2001/07/25 929 946 929 941 1,772,000
2001/07/24 927 945 927 944 2,235,000
2001/07/23 937 939 922 937 1,796,000
2001/07/19 945 945 927 938 1,028,000
2001/07/18 953 953 928 946 1,525,000
2001/07/17 968 975 949 953 1,162,000
2001/07/16 988 1,000 963 969 1,773,000
2001/07/13 970 990 968 984 1,986,000
2001/07/12 984 990 956 970 2,970,000
2001/07/11 993 996 976 981 2,059,000
2001/07/10 994 996 967 973 2,367,000
2001/07/09 980 995 975 994 1,506,000
2001/07/06 1,000 1,000 988 989 2,428,000
2001/07/05 1,007 1,028 1,007 1,010 1,486,000
2001/07/04 1,000 1,020 999 1,014 1,718,000
2001/07/03 1,035 1,039 1,002 1,017 1,966,000
2001/07/02 1,043 1,043 1,010 1,019 1,734,000
2001/06/29 1,042 1,050 1,020 1,036 2,534,000
2001/06/28 1,001 1,010 997 1,002 2,103,000
2001/06/27 1,014 1,016 1,000 1,001 1,088,000
2001/06/26 1,020 1,036 1,010 1,019 1,487,000
2001/06/25 1,010 1,039 1,010 1,011 2,611,000
2001/06/22 984 995 981 995 1,763,000
2001/06/21 975 980 965 980 1,610,000
2001/06/20 955 969 944 956 1,337,000
2001/06/19 960 968 942 947 1,982,000
2001/06/18 956 970 954 960 1,706,000
2001/06/15 960 971 956 970 1,835,000
2001/06/14 981 981 967 975 1,490,000
2001/06/13 967 986 958 971 2,337,000
2001/06/12 980 995 966 967 2,181,000
2001/06/11 1,011 1,011 986 990 1,017,000
2001/06/08 986 1,003 977 1,001 5,274,000
2001/06/07 982 996 972 996 2,312,000
2001/06/06 986 999 975 982 1,939,000
2001/06/05 965 989 959 983 2,055,000
2001/06/04 984 994 970 981 2,027,000
2001/06/01 990 992 980 985 1,744,000
2001/05/31 980 985 955 977 3,736,000
2001/05/30 1,014 1,022 997 1,000 2,699,000
2001/05/29 1,063 1,063 1,023 1,035 1,414,000
2001/05/28 1,070 1,080 1,042 1,063 2,414,000
2001/05/25 1,043 1,063 1,038 1,050 2,503,000
2001/05/24 1,026 1,050 1,026 1,033 3,259,000
2001/05/23 1,041 1,065 1,030 1,037 3,336,000
2001/05/22 1,080 1,088 1,060 1,061 2,611,000
2001/05/21 1,080 1,100 1,078 1,082 1,395,000
2001/05/18 1,096 1,097 1,070 1,075 1,887,000
2001/05/17 1,094 1,117 1,090 1,102 3,582,000
2001/05/16 1,098 1,108 1,082 1,082 2,214,000
2001/05/15 1,084 1,096 1,071 1,088 2,264,000
2001/05/14 1,089 1,091 1,070 1,070 1,931,000
2001/05/11 1,090 1,094 1,060 1,070 2,744,000
2001/05/10 1,036 1,063 1,036 1,052 1,155,000
2001/05/09 1,075 1,080 1,032 1,041 3,054,000
2001/05/08 1,077 1,090 1,063 1,075 2,169,000
2001/05/07 1,045 1,080 1,044 1,077 1,829,000
2001/05/02 1,087 1,087 1,060 1,080 1,746,000
2001/05/01 1,076 1,080 1,064 1,080 2,352,000
2001/04/27 1,070 1,073 1,035 1,060 3,446,000
2001/04/26 1,012 1,051 1,005 1,030 4,575,000
2001/04/25 999 1,029 998 1,026 4,854,000
2001/04/24 994 996 980 996 2,644,000
2001/04/23 992 998 970 986 1,967,000
2001/04/20 997 1,000 975 989 1,849,000
2001/04/19 1,000 1,002 989 1,000 3,705,000
2001/04/18 980 981 966 980 2,211,000
2001/04/17 979 981 965 968 1,608,000
2001/04/16 985 999 976 990 1,467,000
2001/04/13 998 1,000 968 983 4,102,000
2001/04/12 945 986 930 978 6,833,000
2001/04/11 911 925 900 915 2,736,000
2001/04/10 932 936 882 891 2,346,000
2001/04/09 945 953 913 930 4,249,000
2001/04/06 935 943 925 935 6,046,000
2001/04/05 890 917 881 905 2,273,000
2001/04/04 875 890 872 881 1,694,000
2001/04/03 841 889 841 885 2,299,000
2001/04/02 890 895 851 851 2,317,000
2001/03/30 909 922 880 880 1,585,000
2001/03/29 914 922 869 869 2,615,000
2001/03/28 915 924 910 924 1,915,000
2001/03/27 905 914 895 895 1,477,000
2001/03/26 885 910 875 905 1,675,000
2001/03/23 850 887 837 887 2,173,000
2001/03/22 860 874 830 830 1,246,000
2001/03/21 836 872 828 870 3,606,000
2001/03/19 816 840 813 816 1,370,000
2001/03/16 820 830 807 808 2,007,000
2001/03/15 774 848 765 840 2,181,000
2001/03/14 765 789 760 784 2,988,000
2001/03/13 779 779 744 744 3,099,000
2001/03/12 842 842 790 793 2,396,000
2001/03/09 825 832 820 832 3,181,000
2001/03/08 827 833 815 825 1,103,000
2001/03/07 839 845 820 837 2,347,000
2001/03/06 801 820 788 819 2,182,000
2001/03/05 790 800 771 800 1,204,000
2001/03/02 791 793 780 791 2,166,000
2001/03/01 808 810 780 794 2,992,000
2001/02/28 789 809 786 809 2,920,000
2001/02/27 807 817 790 798 2,615,000
2001/02/26 801 809 789 799 1,276,000
2001/02/23 776 809 776 800 2,508,000
2001/02/22 800 802 775 786 3,613,000
2001/02/21 801 807 790 800 3,406,000
2001/02/20 800 812 798 805 2,497,000
2001/02/19 810 810 796 800 1,906,000
2001/02/16 838 843 811 820 1,745,000
2001/02/15 850 853 836 838 1,173,000
2001/02/14 835 862 829 860 1,737,000
2001/02/13 868 868 855 865 1,697,000
2001/02/09 836 850 835 848 2,951,000
2001/02/08 853 858 848 856 1,808,000
2001/02/07 866 870 842 853 1,733,000
2001/02/06 887 890 865 871 2,520,000
2001/02/05 890 896 888 896 2,200,000
2001/02/02 900 903 893 898 1,478,000
2001/02/01 905 910 897 904 1,559,000
2001/01/31 918 918 900 911 1,128,000
2001/01/30 915 918 902 909 1,191,000
2001/01/29 910 917 902 907 764,000
2001/01/26 909 909 891 900 2,065,000
2001/01/25 912 925 902 918 2,039,000
2001/01/24 930 930 920 921 1,472,000
2001/01/23 930 930 905 923 1,237,000
2001/01/22 905 936 900 930 2,465,000
2001/01/19 888 925 886 916 4,054,000
2001/01/18 898 900 872 878 3,949,000
2001/01/17 882 882 871 878 1,232,000
2001/01/16 900 904 882 886 1,463,000
2001/01/15 896 899 881 890 1,442,000
2001/01/12 910 914 886 899 2,672,000
2001/01/11 917 917 890 908 1,718,000
2001/01/10 910 914 896 908 1,216,000
2001/01/09 914 920 908 920 1,594,000
2001/01/05 934 938 926 931 2,186,000
2001/01/04 933 933 915 920 1,521,000

このページの先頭へ