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 |
---|---|---|---|---|---|
2012/12/28 | 619 | 628 | 611 | 626 | 8,454,000 |
2012/12/27 | 629 | 638 | 618 | 619 | 10,824,000 |
2012/12/26 | 625 | 632 | 623 | 626 | 5,868,000 |
2012/12/25 | 644 | 646 | 634 | 634 | 5,693,000 |
2012/12/21 | 645 | 650 | 630 | 640 | 9,665,000 |
2012/12/20 | 654 | 656 | 639 | 641 | 9,481,000 |
2012/12/19 | 633 | 654 | 630 | 654 | 10,565,000 |
2012/12/18 | 620 | 633 | 619 | 625 | 9,042,000 |
2012/12/17 | 640 | 641 | 621 | 626 | 11,009,000 |
2012/12/14 | 631 | 642 | 626 | 641 | 10,783,000 |
2012/12/13 | 636 | 646 | 634 | 641 | 6,024,000 |
2012/12/12 | 630 | 633 | 625 | 628 | 6,088,000 |
2012/12/11 | 635 | 635 | 622 | 624 | 6,414,000 |
2012/12/10 | 639 | 640 | 633 | 637 | 6,277,000 |
2012/12/07 | 634 | 642 | 633 | 638 | 4,957,000 |
2012/12/06 | 628 | 634 | 626 | 634 | 6,297,000 |
2012/12/05 | 628 | 631 | 618 | 621 | 7,606,000 |
2012/12/04 | 629 | 636 | 627 | 630 | 5,633,000 |
2012/12/03 | 633 | 634 | 625 | 633 | 5,696,000 |
2012/11/30 | 624 | 635 | 622 | 628 | 9,206,000 |
2012/11/29 | 621 | 625 | 616 | 617 | 6,046,000 |
2012/11/28 | 625 | 638 | 616 | 619 | 12,190,000 |
2012/11/27 | 615 | 623 | 612 | 617 | 7,054,000 |
2012/11/26 | 615 | 624 | 613 | 621 | 10,419,000 |
2012/11/22 | 598 | 608 | 595 | 607 | 6,239,000 |
2012/11/21 | 588 | 593 | 583 | 591 | 6,564,000 |
2012/11/20 | 587 | 587 | 577 | 583 | 4,618,000 |
2012/11/19 | 590 | 590 | 579 | 580 | 4,549,000 |
2012/11/16 | 569 | 585 | 568 | 576 | 10,456,000 |
2012/11/15 | 552 | 566 | 544 | 564 | 7,731,000 |
2012/11/14 | 547 | 554 | 544 | 551 | 4,912,000 |
2012/11/13 | 554 | 554 | 541 | 549 | 5,437,000 |
2012/11/12 | 555 | 559 | 552 | 553 | 5,474,000 |
2012/11/09 | 550 | 559 | 547 | 555 | 6,251,000 |
2012/11/08 | 555 | 561 | 553 | 557 | 6,728,000 |
2012/11/07 | 562 | 568 | 555 | 565 | 8,301,000 |
2012/11/06 | 555 | 568 | 552 | 555 | 11,074,000 |
2012/11/05 | 541 | 547 | 537 | 546 | 4,207,000 |
2012/11/02 | 549 | 549 | 541 | 545 | 3,883,000 |
2012/11/01 | 542 | 545 | 536 | 540 | 4,651,000 |
2012/10/31 | 539 | 545 | 537 | 542 | 3,103,000 |
2012/10/30 | 540 | 547 | 533 | 533 | 6,076,000 |
2012/10/29 | 532 | 543 | 531 | 538 | 5,209,000 |
2012/10/26 | 544 | 547 | 525 | 527 | 8,772,000 |
2012/10/25 | 528 | 542 | 522 | 542 | 11,438,000 |
2012/10/24 | 558 | 567 | 557 | 558 | 5,165,000 |
2012/10/23 | 575 | 576 | 563 | 568 | 4,605,000 |
2012/10/22 | 561 | 574 | 556 | 569 | 6,358,000 |
2012/10/19 | 572 | 579 | 570 | 571 | 7,790,000 |
2012/10/18 | 556 | 576 | 552 | 575 | 10,274,000 |
2012/10/17 | 565 | 572 | 557 | 561 | 8,644,000 |
2012/10/16 | 540 | 557 | 539 | 554 | 9,911,000 |
2012/10/15 | 524 | 536 | 519 | 535 | 5,825,000 |
2012/10/12 | 510 | 526 | 510 | 526 | 7,586,000 |
2012/10/11 | 501 | 515 | 500 | 507 | 6,554,000 |
2012/10/10 | 515 | 515 | 505 | 509 | 7,316,000 |
2012/10/09 | 530 | 540 | 527 | 528 | 5,865,000 |
2012/10/05 | 528 | 537 | 527 | 536 | 6,074,000 |
2012/10/04 | 508 | 531 | 508 | 527 | 6,765,000 |
2012/10/03 | 519 | 523 | 509 | 514 | 5,649,000 |
2012/10/02 | 517 | 528 | 516 | 525 | 7,275,000 |
2012/10/01 | 510 | 519 | 509 | 514 | 5,556,000 |
2012/09/28 | 525 | 527 | 510 | 520 | 7,022,000 |
2012/09/27 | 499 | 523 | 498 | 521 | 6,959,000 |
2012/09/26 | 510 | 515 | 502 | 505 | 5,844,000 |
2012/09/25 | 504 | 516 | 504 | 514 | 7,631,000 |
2012/09/24 | 519 | 521 | 513 | 518 | 5,342,000 |
2012/09/21 | 519 | 533 | 517 | 529 | 7,569,000 |
2012/09/20 | 524 | 534 | 515 | 522 | 6,428,000 |
2012/09/19 | 524 | 536 | 521 | 530 | 7,513,000 |
2012/09/18 | 524 | 529 | 521 | 525 | 7,347,000 |
2012/09/14 | 508 | 521 | 502 | 516 | 11,300,000 |
2012/09/13 | 490 | 498 | 485 | 494 | 7,454,000 |
2012/09/12 | 482 | 488 | 478 | 483 | 6,905,000 |
2012/09/11 | 487 | 487 | 470 | 478 | 10,162,000 |
2012/09/10 | 507 | 507 | 492 | 495 | 8,199,000 |
2012/09/07 | 488 | 507 | 486 | 506 | 10,087,000 |
2012/09/06 | 471 | 474 | 462 | 474 | 6,691,000 |
2012/09/05 | 481 | 484 | 468 | 469 | 6,738,000 |
2012/09/04 | 475 | 483 | 471 | 482 | 5,844,000 |
2012/09/03 | 475 | 481 | 466 | 475 | 9,290,000 |
2012/08/31 | 483 | 490 | 474 | 474 | 5,967,000 |
2012/08/30 | 504 | 506 | 489 | 491 | 5,787,000 |
2012/08/29 | 495 | 507 | 492 | 505 | 5,489,000 |
2012/08/28 | 514 | 517 | 500 | 502 | 6,973,000 |
2012/08/27 | 514 | 516 | 509 | 509 | 3,867,000 |
2012/08/24 | 508 | 509 | 504 | 509 | 3,519,000 |
2012/08/23 | 503 | 515 | 502 | 514 | 4,702,000 |
2012/08/22 | 517 | 520 | 507 | 509 | 3,788,000 |
2012/08/21 | 517 | 520 | 515 | 515 | 3,292,000 |
2012/08/20 | 523 | 527 | 518 | 521 | 5,501,000 |
2012/08/17 | 516 | 521 | 513 | 520 | 5,810,000 |
2012/08/16 | 495 | 509 | 495 | 508 | 8,453,000 |
2012/08/15 | 501 | 501 | 485 | 491 | 6,676,000 |
2012/08/14 | 510 | 510 | 496 | 502 | 8,187,000 |
2012/08/13 | 510 | 516 | 504 | 506 | 4,954,000 |
2012/08/10 | 509 | 522 | 506 | 510 | 9,523,000 |
2012/08/09 | 507 | 512 | 502 | 505 | 7,494,000 |
2012/08/08 | 497 | 507 | 496 | 503 | 10,359,000 |
2012/08/07 | 476 | 494 | 474 | 492 | 8,926,000 |
2012/08/06 | 472 | 479 | 464 | 472 | 10,134,000 |
2012/08/03 | 452 | 455 | 437 | 440 | 7,203,000 |
2012/08/02 | 465 | 469 | 459 | 460 | 4,658,000 |
2012/08/01 | 458 | 463 | 451 | 461 | 6,410,000 |
2012/07/31 | 450 | 463 | 448 | 463 | 7,870,000 |
2012/07/30 | 456 | 457 | 440 | 448 | 7,405,000 |
2012/07/27 | 443 | 451 | 442 | 450 | 9,171,000 |
2012/07/26 | 426 | 433 | 415 | 431 | 12,364,000 |
2012/07/25 | 443 | 443 | 425 | 429 | 11,894,000 |
2012/07/24 | 451 | 456 | 448 | 449 | 7,387,000 |
2012/07/23 | 457 | 458 | 451 | 454 | 5,802,000 |
2012/07/20 | 470 | 474 | 462 | 462 | 7,149,000 |
2012/07/19 | 472 | 478 | 466 | 469 | 7,189,000 |
2012/07/18 | 469 | 472 | 461 | 469 | 10,796,000 |
2012/07/17 | 484 | 485 | 470 | 471 | 7,488,000 |
2012/07/13 | 480 | 487 | 476 | 482 | 9,651,000 |
2012/07/12 | 498 | 498 | 478 | 483 | 23,638,000 |
2012/07/11 | 521 | 522 | 515 | 518 | 4,306,000 |
2012/07/10 | 525 | 528 | 519 | 519 | 4,670,000 |
2012/07/09 | 527 | 529 | 522 | 523 | 3,629,000 |
2012/07/06 | 536 | 539 | 530 | 533 | 4,907,000 |
2012/07/05 | 529 | 541 | 527 | 537 | 6,914,000 |
2012/07/04 | 542 | 542 | 531 | 532 | 4,931,000 |
2012/07/03 | 531 | 541 | 531 | 536 | 5,758,000 |
2012/07/02 | 543 | 544 | 529 | 530 | 5,656,000 |
2012/06/29 | 516 | 537 | 515 | 533 | 9,220,000 |
2012/06/28 | 527 | 529 | 513 | 514 | 11,696,000 |
2012/06/27 | 528 | 530 | 517 | 518 | 10,341,000 |
2012/06/26 | 546 | 554 | 540 | 544 | 8,168,000 |
2012/06/25 | 558 | 562 | 552 | 554 | 5,967,000 |
2012/06/22 | 548 | 556 | 547 | 552 | 5,879,000 |
2012/06/21 | 564 | 566 | 556 | 558 | 6,073,000 |
2012/06/20 | 562 | 563 | 555 | 559 | 4,282,000 |
2012/06/19 | 548 | 558 | 545 | 552 | 5,014,000 |
2012/06/18 | 543 | 558 | 543 | 549 | 5,558,000 |
2012/06/15 | 539 | 541 | 529 | 531 | 6,151,000 |
2012/06/14 | 535 | 538 | 531 | 537 | 3,178,000 |
2012/06/13 | 542 | 545 | 535 | 538 | 4,733,000 |
2012/06/12 | 531 | 539 | 525 | 538 | 4,473,000 |
2012/06/11 | 534 | 544 | 532 | 540 | 4,894,000 |
2012/06/08 | 538 | 538 | 521 | 524 | 7,928,000 |
2012/06/07 | 543 | 545 | 534 | 541 | 4,732,000 |
2012/06/06 | 519 | 532 | 515 | 532 | 6,247,000 |
2012/06/05 | 511 | 517 | 506 | 516 | 5,361,000 |
2012/06/04 | 506 | 509 | 499 | 503 | 7,021,000 |
2012/06/01 | 523 | 524 | 515 | 516 | 5,425,000 |
2012/05/31 | 528 | 530 | 524 | 528 | 7,578,000 |
2012/05/30 | 546 | 546 | 531 | 541 | 7,371,000 |
2012/05/29 | 540 | 552 | 537 | 551 | 3,977,000 |
2012/05/28 | 543 | 545 | 538 | 542 | 4,034,000 |
2012/05/25 | 545 | 547 | 535 | 540 | 6,829,000 |
2012/05/24 | 551 | 557 | 542 | 551 | 5,407,000 |
2012/05/23 | 570 | 570 | 551 | 554 | 5,530,000 |
2012/05/22 | 560 | 573 | 559 | 569 | 6,398,000 |
2012/05/21 | 550 | 559 | 548 | 553 | 4,921,000 |
2012/05/18 | 560 | 562 | 551 | 555 | 6,620,000 |
2012/05/17 | 559 | 581 | 552 | 577 | 8,863,000 |
2012/05/16 | 553 | 564 | 547 | 550 | 8,482,000 |
2012/05/15 | 568 | 572 | 562 | 565 | 4,998,000 |
2012/05/14 | 580 | 583 | 571 | 578 | 4,309,000 |
2012/05/11 | 585 | 593 | 577 | 578 | 5,083,000 |
2012/05/10 | 586 | 593 | 583 | 587 | 3,921,000 |
2012/05/09 | 586 | 590 | 582 | 586 | 4,727,000 |
2012/05/08 | 595 | 598 | 586 | 591 | 5,215,000 |
2012/05/07 | 596 | 599 | 592 | 593 | 6,152,000 |
2012/05/02 | 612 | 613 | 603 | 606 | 4,332,000 |
2012/05/01 | 627 | 628 | 605 | 608 | 7,019,000 |
2012/04/27 | 642 | 654 | 630 | 633 | 7,991,000 |
2012/04/26 | 640 | 644 | 633 | 638 | 8,011,000 |
2012/04/25 | 635 | 641 | 626 | 627 | 6,641,000 |
2012/04/24 | 622 | 634 | 620 | 625 | 7,732,000 |
2012/04/23 | 620 | 630 | 619 | 622 | 5,363,000 |
2012/04/20 | 623 | 625 | 614 | 619 | 7,898,000 |
2012/04/19 | 622 | 633 | 620 | 626 | 7,202,000 |
2012/04/18 | 627 | 629 | 622 | 626 | 7,269,000 |
2012/04/17 | 624 | 629 | 620 | 620 | 3,659,000 |
2012/04/16 | 621 | 626 | 620 | 622 | 5,020,000 |
2012/04/13 | 637 | 639 | 627 | 627 | 7,764,000 |
2012/04/12 | 633 | 634 | 625 | 632 | 6,269,000 |
2012/04/11 | 634 | 635 | 625 | 625 | 8,924,000 |
2012/04/10 | 647 | 649 | 640 | 642 | 4,749,000 |
2012/04/09 | 651 | 652 | 642 | 644 | 5,521,000 |
2012/04/06 | 662 | 664 | 654 | 657 | 4,540,000 |
2012/04/05 | 660 | 667 | 656 | 664 | 6,528,000 |
2012/04/04 | 684 | 688 | 665 | 668 | 8,428,000 |
2012/04/03 | 697 | 697 | 685 | 689 | 5,860,000 |
2012/04/02 | 715 | 715 | 688 | 694 | 6,739,000 |
2012/03/30 | 712 | 714 | 700 | 702 | 5,264,000 |
2012/03/29 | 718 | 718 | 702 | 706 | 5,648,000 |
2012/03/28 | 720 | 735 | 713 | 718 | 11,047,000 |
2012/03/27 | 702 | 711 | 696 | 708 | 6,558,000 |
2012/03/26 | 708 | 711 | 693 | 694 | 6,666,000 |
2012/03/23 | 700 | 710 | 699 | 707 | 5,971,000 |
2012/03/22 | 711 | 720 | 708 | 713 | 4,931,000 |
2012/03/21 | 725 | 729 | 715 | 718 | 5,075,000 |
2012/03/19 | 729 | 731 | 725 | 728 | 3,371,000 |
2012/03/16 | 712 | 723 | 712 | 722 | 4,332,000 |
2012/03/15 | 720 | 724 | 713 | 713 | 4,858,000 |
2012/03/14 | 717 | 724 | 715 | 715 | 5,024,000 |
2012/03/13 | 712 | 714 | 701 | 701 | 8,745,000 |
2012/03/12 | 727 | 729 | 711 | 711 | 4,674,000 |
2012/03/09 | 723 | 725 | 716 | 720 | 8,705,000 |
2012/03/08 | 699 | 706 | 697 | 705 | 3,762,000 |
2012/03/07 | 681 | 697 | 680 | 688 | 6,929,000 |
2012/03/06 | 706 | 712 | 701 | 702 | 5,433,000 |
2012/03/05 | 721 | 726 | 707 | 707 | 5,783,000 |
2012/03/02 | 727 | 729 | 719 | 726 | 4,229,000 |
2012/03/01 | 730 | 741 | 712 | 714 | 7,492,000 |
2012/02/29 | 741 | 749 | 727 | 730 | 6,636,000 |
2012/02/28 | 739 | 740 | 723 | 736 | 8,434,000 |
2012/02/27 | 745 | 755 | 742 | 745 | 8,291,000 |
2012/02/24 | 722 | 740 | 716 | 733 | 12,060,000 |
2012/02/23 | 702 | 720 | 695 | 717 | 8,060,000 |
2012/02/22 | 687 | 699 | 683 | 698 | 4,919,000 |
2012/02/21 | 693 | 696 | 685 | 690 | 7,214,000 |
2012/02/20 | 694 | 702 | 691 | 697 | 6,441,000 |
2012/02/17 | 684 | 689 | 676 | 683 | 7,375,000 |
2012/02/16 | 661 | 675 | 660 | 674 | 6,460,000 |
2012/02/15 | 651 | 669 | 648 | 660 | 7,248,000 |
2012/02/14 | 645 | 654 | 641 | 650 | 6,958,000 |
2012/02/13 | 645 | 652 | 640 | 646 | 4,243,000 |
2012/02/10 | 646 | 651 | 642 | 645 | 6,893,000 |
2012/02/09 | 640 | 652 | 628 | 641 | 11,121,000 |
2012/02/08 | 635 | 642 | 630 | 642 | 8,798,000 |
2012/02/07 | 623 | 633 | 622 | 628 | 5,496,000 |
2012/02/06 | 623 | 637 | 616 | 625 | 9,499,000 |
2012/02/03 | 605 | 605 | 595 | 599 | 10,098,000 |
2012/02/02 | 621 | 621 | 594 | 605 | 10,469,000 |
2012/02/01 | 619 | 623 | 615 | 620 | 7,162,000 |
2012/01/31 | 628 | 629 | 620 | 621 | 8,432,000 |
2012/01/30 | 632 | 636 | 624 | 628 | 12,504,000 |
2012/01/27 | 668 | 669 | 648 | 649 | 10,264,000 |
2012/01/26 | 676 | 679 | 662 | 671 | 7,382,000 |
2012/01/25 | 684 | 700 | 683 | 696 | 4,929,000 |
2012/01/24 | 690 | 691 | 678 | 681 | 3,363,000 |
2012/01/23 | 679 | 690 | 677 | 688 | 4,654,000 |
2012/01/20 | 672 | 681 | 668 | 680 | 6,329,000 |
2012/01/19 | 651 | 669 | 650 | 665 | 7,412,000 |
2012/01/18 | 635 | 648 | 632 | 643 | 4,812,000 |
2012/01/17 | 629 | 637 | 625 | 635 | 3,865,000 |
2012/01/16 | 632 | 633 | 618 | 622 | 4,606,000 |
2012/01/13 | 640 | 643 | 636 | 641 | 4,220,000 |
2012/01/12 | 633 | 636 | 629 | 633 | 3,051,000 |
2012/01/11 | 637 | 640 | 628 | 632 | 3,573,000 |
2012/01/10 | 643 | 648 | 634 | 636 | 3,518,000 |
2012/01/06 | 645 | 648 | 629 | 637 | 4,835,000 |
2012/01/05 | 657 | 659 | 645 | 649 | 3,486,000 |
2012/01/04 | 654 | 662 | 650 | 659 | 4,301,000 |