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
2002/12/30 730 735 722 727 621,000
2002/12/27 745 745 729 744 1,049,000
2002/12/26 738 745 726 745 728,000
2002/12/25 729 738 717 723 2,000,000
2002/12/24 723 745 718 737 2,507,000
2002/12/20 709 718 704 718 2,499,000
2002/12/19 710 715 704 712 2,584,000
2002/12/18 720 723 707 708 1,965,000
2002/12/17 727 735 723 724 3,026,000
2002/12/16 736 744 722 722 1,999,000
2002/12/13 754 758 745 746 3,832,000
2002/12/12 746 755 746 752 1,676,000
2002/12/11 757 758 742 745 2,143,000
2002/12/10 743 754 743 743 1,931,000
2002/12/09 755 766 748 748 2,484,000
2002/12/06 776 776 758 765 3,364,000
2002/12/05 762 768 755 756 2,912,000
2002/12/04 768 773 756 756 3,664,000
2002/12/03 783 789 770 778 2,204,000
2002/12/02 792 800 781 782 2,779,000
2002/11/29 795 807 790 792 2,186,000
2002/11/28 802 805 800 801 2,672,000
2002/11/27 778 800 778 798 1,644,000
2002/11/26 792 792 773 782 1,463,000
2002/11/25 770 794 770 782 1,891,000
2002/11/22 778 793 776 790 2,460,000
2002/11/21 758 772 755 768 1,970,000
2002/11/20 765 775 750 755 3,513,000
2002/11/19 800 815 776 780 5,101,000
2002/11/18 805 807 798 804 2,485,000
2002/11/15 780 805 775 804 2,486,000
2002/11/14 779 783 763 773 2,130,000
2002/11/13 791 792 780 789 1,944,000
2002/11/12 770 791 765 791 3,606,000
2002/11/11 760 773 755 770 2,080,000
2002/11/08 780 792 760 765 2,908,000
2002/11/07 787 795 781 795 2,191,000
2002/11/06 806 808 790 795 3,261,000
2002/11/05 775 810 775 805 5,837,000
2002/11/01 740 752 734 752 3,165,000
2002/10/31 740 740 722 733 1,553,000
2002/10/30 722 742 720 739 1,937,000
2002/10/29 718 730 712 722 1,720,000
2002/10/28 710 712 693 712 1,252,000
2002/10/25 705 715 700 710 1,455,000
2002/10/24 701 711 692 704 1,190,000
2002/10/23 688 707 687 700 2,060,000
2002/10/22 730 736 701 708 3,661,000
2002/10/21 721 737 715 724 4,841,000
2002/10/18 702 713 699 709 2,185,000
2002/10/17 690 700 683 692 1,637,000
2002/10/16 687 693 684 689 1,280,000
2002/10/15 675 686 666 679 2,241,000
2002/10/11 670 673 653 658 2,403,000
2002/10/10 646 650 627 642 2,180,000
2002/10/09 653 656 639 645 2,705,000
2002/10/08 663 677 659 663 2,686,000
2002/10/07 692 692 663 671 1,672,000
2002/10/04 690 700 685 696 1,639,000
2002/10/03 703 710 694 696 2,307,000
2002/10/02 729 731 705 708 2,150,000
2002/10/01 728 733 721 727 2,322,000
2002/09/30 752 755 740 748 1,396,000
2002/09/27 750 759 746 752 2,476,000
2002/09/26 722 740 722 733 2,073,000
2002/09/25 720 738 715 719 2,237,000
2002/09/24 713 718 702 714 2,542,000
2002/09/20 712 730 703 703 1,280,000
2002/09/19 730 743 720 722 4,509,000
2002/09/18 701 718 693 716 1,961,000
2002/09/17 700 722 696 711 2,559,000
2002/09/13 700 704 680 690 6,240,000
2002/09/12 696 700 685 695 2,795,000
2002/09/11 675 692 675 686 2,279,000
2002/09/10 668 673 662 665 1,780,000
2002/09/09 661 670 655 667 1,805,000
2002/09/06 655 655 642 651 2,219,000
2002/09/05 660 668 647 660 2,682,000
2002/09/04 654 665 646 652 2,890,000
2002/09/03 696 696 667 674 3,293,000
2002/09/02 716 717 702 710 1,670,000
2002/08/30 723 727 703 716 2,020,000
2002/08/29 735 737 720 722 1,437,000
2002/08/28 745 750 738 739 2,637,000
2002/08/27 744 752 732 735 2,476,000
2002/08/26 730 757 725 747 3,282,000
2002/08/23 725 740 723 724 3,541,000
2002/08/22 681 708 676 700 1,343,000
2002/08/21 680 704 677 689 1,595,000
2002/08/20 685 695 681 683 1,801,000
2002/08/19 683 688 668 677 1,282,000
2002/08/16 694 709 686 693 1,022,000
2002/08/15 697 702 692 694 700,000
2002/08/14 686 691 676 687 792,000
2002/08/13 668 690 668 676 1,314,000
2002/08/12 716 718 687 688 1,084,000
2002/08/09 712 723 706 716 1,657,000
2002/08/08 705 717 702 706 1,558,000
2002/08/07 694 704 685 695 1,663,000
2002/08/06 682 682 653 664 3,677,000
2002/08/05 691 709 691 702 1,581,000
2002/08/02 715 715 699 701 1,558,000
2002/08/01 735 736 713 715 1,191,000
2002/07/31 733 738 725 730 1,734,000
2002/07/30 722 726 712 723 1,697,000
2002/07/29 700 708 693 693 1,503,000
2002/07/26 719 719 690 695 2,962,000
2002/07/25 741 741 714 715 2,701,000
2002/07/24 740 742 733 733 2,188,000
2002/07/23 764 766 744 744 2,304,000
2002/07/22 737 759 734 756 1,577,000
2002/07/19 756 763 746 747 1,828,000
2002/07/18 760 767 753 761 2,026,000
2002/07/17 764 767 748 756 2,106,000
2002/07/16 770 787 763 763 2,069,000
2002/07/15 800 801 781 781 1,396,000
2002/07/12 803 808 791 791 1,506,000
2002/07/11 803 806 792 792 2,194,000
2002/07/10 810 812 792 793 1,581,000
2002/07/09 794 813 794 812 1,339,000
2002/07/08 817 818 790 794 1,517,000
2002/07/05 790 805 790 797 1,698,000
2002/07/04 798 799 790 790 2,138,000
2002/07/03 759 798 757 789 1,887,000
2002/07/02 773 773 747 772 1,496,000
2002/07/01 787 787 763 770 1,220,000
2002/06/28 752 777 747 767 2,415,000
2002/06/27 741 750 736 748 1,378,000
2002/06/26 755 756 734 734 2,261,000
2002/06/25 797 798 761 781 1,445,000
2002/06/24 753 785 748 777 2,252,000
2002/06/21 784 788 763 765 1,707,000
2002/06/20 765 786 754 778 2,995,000
2002/06/19 790 790 753 755 3,580,000
2002/06/18 814 817 797 800 1,833,000
2002/06/17 810 813 785 798 2,895,000
2002/06/14 849 849 804 825 5,393,000
2002/06/13 854 856 827 840 1,863,000
2002/06/12 857 857 835 843 1,677,000
2002/06/11 847 857 847 852 1,537,000
2002/06/10 844 850 830 837 1,121,000
2002/06/07 831 840 826 834 3,391,000
2002/06/06 862 869 847 861 1,997,000
2002/06/05 848 871 833 871 2,312,000
2002/06/04 864 866 846 846 1,467,000
2002/06/03 846 867 843 867 2,298,000
2002/05/31 847 855 826 826 7,273,000
2002/05/30 871 872 856 870 5,538,000
2002/05/29 888 893 878 884 4,066,000
2002/05/28 920 920 889 900 2,704,000
2002/05/27 946 950 919 919 1,700,000
2002/05/24 940 954 922 946 4,512,000
2002/05/23 906 935 900 923 3,922,000
2002/05/22 887 904 887 895 2,933,000
2002/05/21 910 911 887 897 2,320,000
2002/05/20 910 915 889 911 2,009,000
2002/05/17 910 916 903 905 1,772,000
2002/05/16 898 908 890 906 1,392,000
2002/05/15 895 900 881 896 3,160,000
2002/05/14 901 901 856 875 4,375,000
2002/05/13 899 900 879 892 2,273,000
2002/05/10 920 920 906 909 2,235,000
2002/05/09 927 934 911 926 3,341,000
2002/05/08 929 930 906 917 3,156,000
2002/05/07 921 927 905 912 4,753,000
2002/05/02 900 920 894 900 6,395,000
2002/05/01 891 893 872 875 6,142,000
2002/04/30 900 922 878 911 5,844,000
2002/04/26 940 944 900 917 2,962,000
2002/04/25 940 946 936 946 2,525,000
2002/04/24 925 946 917 937 2,687,000
2002/04/23 910 945 908 935 3,655,000
2002/04/22 927 933 907 912 3,399,000
2002/04/19 905 911 886 910 1,835,000
2002/04/18 905 920 900 913 3,433,000
2002/04/17 886 915 881 914 5,877,000
2002/04/16 866 893 866 887 3,808,000
2002/04/15 840 870 832 866 2,239,000
2002/04/12 824 835 816 828 2,186,000
2002/04/11 838 840 817 823 3,014,000
2002/04/10 825 852 825 845 3,921,000
2002/04/09 860 863 830 841 2,979,000
2002/04/08 887 887 854 862 2,574,000
2002/04/05 886 904 880 892 2,768,000
2002/04/04 881 910 871 879 4,022,000
2002/04/03 864 899 860 891 4,559,000
2002/04/02 829 880 821 857 6,493,000
2002/04/01 810 830 789 801 2,400,000
2002/03/29 845 855 806 806 1,651,000
2002/03/28 825 861 820 844 5,219,000
2002/03/27 794 828 784 807 2,524,000
2002/03/26 782 792 760 774 2,717,000
2002/03/25 795 805 770 779 2,565,000
2002/03/22 823 837 809 813 2,817,000
2002/03/20 834 837 816 822 2,935,000
2002/03/19 818 838 813 834 3,814,000
2002/03/18 830 833 800 806 2,422,000
2002/03/15 805 823 804 820 2,712,000
2002/03/14 783 803 779 800 2,587,000
2002/03/13 770 781 769 773 2,865,000
2002/03/12 817 817 770 770 2,731,000
2002/03/11 813 817 805 817 2,609,000
2002/03/08 766 820 766 810 6,977,000
2002/03/07 802 806 785 795 2,284,000
2002/03/06 810 817 803 805 1,450,000
2002/03/05 827 827 808 815 3,344,000
2002/03/04 790 839 790 830 5,494,000
2002/03/01 754 770 747 760 2,521,000
2002/02/28 754 775 744 744 3,748,000
2002/02/27 710 749 707 749 3,502,000
2002/02/26 706 708 697 704 1,795,000
2002/02/25 688 708 683 695 3,278,000
2002/02/22 669 705 667 690 5,682,000
2002/02/21 653 673 647 672 1,829,000
2002/02/20 657 663 652 652 2,589,000
2002/02/19 700 702 661 664 1,855,000
2002/02/18 683 697 683 692 1,328,000
2002/02/15 704 715 695 702 2,773,000
2002/02/14 695 716 695 700 1,578,000
2002/02/13 689 697 683 687 1,263,000
2002/02/12 690 697 677 682 1,505,000
2002/02/08 657 677 653 670 2,839,000
2002/02/07 650 669 649 658 2,046,000
2002/02/06 655 664 639 655 2,479,000
2002/02/05 632 652 631 635 1,484,000
2002/02/04 639 653 639 642 2,150,000
2002/02/01 637 654 636 636 2,746,000
2002/01/31 650 657 629 632 3,686,000
2002/01/30 662 671 649 660 2,568,000
2002/01/29 707 707 686 688 1,723,000
2002/01/28 702 712 696 712 1,009,000
2002/01/25 700 706 684 705 1,795,000
2002/01/24 706 712 690 699 1,935,000
2002/01/23 695 719 695 707 2,054,000
2002/01/22 729 732 709 714 2,337,000
2002/01/21 734 746 728 737 1,471,000
2002/01/18 705 733 705 732 1,654,000
2002/01/17 701 709 691 699 1,214,000
2002/01/16 719 720 708 709 1,672,000
2002/01/15 715 715 702 709 2,277,000
2002/01/11 709 717 702 717 2,949,000
2002/01/10 723 729 708 715 2,998,000
2002/01/09 750 750 735 743 1,021,000
2002/01/08 765 765 728 744 2,452,000
2002/01/07 760 782 760 775 1,283,000
2002/01/04 785 786 761 775 1,080,000

このページの先頭へ