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 |
---|---|---|---|---|---|
2013/12/30 | 651 | 659 | 649 | 654 | 7,466,000 |
2013/12/27 | 643 | 647 | 641 | 645 | 4,001,000 |
2013/12/26 | 639 | 649 | 637 | 645 | 4,112,000 |
2013/12/25 | 640 | 647 | 636 | 645 | 9,014,000 |
2013/12/24 | 653 | 654 | 648 | 651 | 4,698,000 |
2013/12/20 | 650 | 656 | 647 | 651 | 8,613,000 |
2013/12/19 | 656 | 658 | 647 | 651 | 5,808,000 |
2013/12/18 | 631 | 653 | 631 | 647 | 8,711,000 |
2013/12/17 | 633 | 636 | 626 | 631 | 5,855,000 |
2013/12/16 | 640 | 642 | 627 | 632 | 5,957,000 |
2013/12/13 | 640 | 645 | 635 | 644 | 10,059,000 |
2013/12/12 | 646 | 646 | 635 | 643 | 4,622,000 |
2013/12/11 | 653 | 654 | 645 | 650 | 3,820,000 |
2013/12/10 | 648 | 654 | 647 | 652 | 4,038,000 |
2013/12/09 | 644 | 651 | 641 | 651 | 5,937,000 |
2013/12/06 | 630 | 637 | 629 | 636 | 4,586,000 |
2013/12/05 | 634 | 638 | 628 | 632 | 8,640,000 |
2013/12/04 | 648 | 649 | 631 | 637 | 9,952,000 |
2013/12/03 | 662 | 662 | 652 | 654 | 5,120,000 |
2013/12/02 | 661 | 665 | 658 | 660 | 5,047,000 |
2013/11/29 | 661 | 661 | 651 | 661 | 5,829,000 |
2013/11/28 | 661 | 665 | 656 | 660 | 4,465,000 |
2013/11/27 | 654 | 660 | 651 | 658 | 7,039,000 |
2013/11/26 | 656 | 658 | 651 | 655 | 5,368,000 |
2013/11/25 | 641 | 658 | 639 | 656 | 11,232,000 |
2013/11/22 | 639 | 641 | 632 | 635 | 6,464,000 |
2013/11/21 | 631 | 636 | 629 | 636 | 5,830,000 |
2013/11/20 | 629 | 634 | 627 | 629 | 4,771,000 |
2013/11/19 | 628 | 630 | 624 | 629 | 4,638,000 |
2013/11/18 | 627 | 635 | 624 | 632 | 7,711,000 |
2013/11/15 | 623 | 628 | 620 | 624 | 6,938,000 |
2013/11/14 | 617 | 624 | 614 | 621 | 7,122,000 |
2013/11/13 | 615 | 619 | 612 | 615 | 4,867,000 |
2013/11/12 | 608 | 615 | 605 | 615 | 5,148,000 |
2013/11/11 | 603 | 609 | 601 | 607 | 4,693,000 |
2013/11/08 | 595 | 603 | 595 | 599 | 3,962,000 |
2013/11/07 | 607 | 610 | 600 | 601 | 4,592,000 |
2013/11/06 | 596 | 609 | 596 | 605 | 4,510,000 |
2013/11/05 | 597 | 603 | 593 | 598 | 6,152,000 |
2013/11/01 | 606 | 608 | 603 | 607 | 3,458,000 |
2013/10/31 | 608 | 611 | 605 | 605 | 3,690,000 |
2013/10/30 | 615 | 615 | 607 | 608 | 4,455,000 |
2013/10/29 | 599 | 616 | 597 | 610 | 6,288,000 |
2013/10/28 | 594 | 606 | 592 | 605 | 7,411,000 |
2013/10/25 | 586 | 593 | 583 | 586 | 7,149,000 |
2013/10/24 | 599 | 599 | 589 | 590 | 8,361,000 |
2013/10/23 | 605 | 614 | 601 | 603 | 7,029,000 |
2013/10/22 | 600 | 604 | 598 | 603 | 3,278,000 |
2013/10/21 | 600 | 606 | 596 | 598 | 4,257,000 |
2013/10/18 | 599 | 600 | 595 | 598 | 3,249,000 |
2013/10/17 | 601 | 601 | 596 | 598 | 3,546,000 |
2013/10/16 | 599 | 603 | 596 | 596 | 3,129,000 |
2013/10/15 | 608 | 610 | 603 | 606 | 3,733,000 |
2013/10/11 | 595 | 607 | 594 | 602 | 7,162,000 |
2013/10/10 | 590 | 590 | 582 | 588 | 3,406,000 |
2013/10/09 | 575 | 598 | 569 | 590 | 8,723,000 |
2013/10/08 | 580 | 580 | 575 | 575 | 6,118,000 |
2013/10/07 | 591 | 593 | 584 | 585 | 3,787,000 |
2013/10/04 | 589 | 596 | 589 | 593 | 6,794,000 |
2013/10/03 | 601 | 601 | 586 | 588 | 8,936,000 |
2013/10/02 | 606 | 610 | 596 | 600 | 7,114,000 |
2013/10/01 | 608 | 611 | 605 | 607 | 4,441,000 |
2013/09/30 | 612 | 615 | 606 | 609 | 4,224,000 |
2013/09/27 | 616 | 619 | 611 | 616 | 5,071,000 |
2013/09/26 | 611 | 616 | 607 | 611 | 6,115,000 |
2013/09/25 | 610 | 613 | 604 | 610 | 3,794,000 |
2013/09/24 | 613 | 619 | 606 | 609 | 6,891,000 |
2013/09/20 | 610 | 628 | 609 | 616 | 12,591,000 |
2013/09/19 | 605 | 607 | 601 | 606 | 7,430,000 |
2013/09/18 | 602 | 612 | 599 | 600 | 7,158,000 |
2013/09/17 | 604 | 609 | 597 | 597 | 10,403,000 |
2013/09/13 | 606 | 606 | 596 | 599 | 11,259,000 |
2013/09/12 | 619 | 620 | 611 | 613 | 5,036,000 |
2013/09/11 | 630 | 630 | 612 | 615 | 7,190,000 |
2013/09/10 | 606 | 630 | 606 | 620 | 10,716,000 |
2013/09/09 | 610 | 611 | 598 | 601 | 9,639,000 |
2013/09/06 | 594 | 594 | 582 | 589 | 5,007,000 |
2013/09/05 | 598 | 599 | 590 | 596 | 4,574,000 |
2013/09/04 | 589 | 598 | 588 | 597 | 3,256,000 |
2013/09/03 | 588 | 598 | 588 | 592 | 5,154,000 |
2013/09/02 | 577 | 585 | 576 | 583 | 4,896,000 |
2013/08/30 | 581 | 585 | 575 | 576 | 5,681,000 |
2013/08/29 | 579 | 582 | 577 | 582 | 4,120,000 |
2013/08/28 | 576 | 580 | 572 | 577 | 6,387,000 |
2013/08/27 | 583 | 593 | 582 | 582 | 4,640,000 |
2013/08/26 | 592 | 592 | 581 | 583 | 3,366,000 |
2013/08/23 | 586 | 594 | 585 | 588 | 5,713,000 |
2013/08/22 | 579 | 582 | 576 | 579 | 3,656,000 |
2013/08/21 | 582 | 586 | 578 | 584 | 5,929,000 |
2013/08/20 | 585 | 588 | 581 | 581 | 6,679,000 |
2013/08/19 | 584 | 592 | 580 | 592 | 4,447,000 |
2013/08/16 | 588 | 590 | 584 | 588 | 6,033,000 |
2013/08/15 | 590 | 604 | 590 | 600 | 6,540,000 |
2013/08/14 | 598 | 599 | 591 | 598 | 5,080,000 |
2013/08/13 | 595 | 600 | 593 | 599 | 8,754,000 |
2013/08/12 | 578 | 591 | 576 | 587 | 4,511,000 |
2013/08/09 | 580 | 586 | 575 | 580 | 7,337,000 |
2013/08/08 | 578 | 593 | 578 | 579 | 7,599,000 |
2013/08/07 | 588 | 589 | 577 | 577 | 9,861,000 |
2013/08/06 | 597 | 599 | 585 | 593 | 8,358,000 |
2013/08/05 | 600 | 604 | 592 | 600 | 12,400,000 |
2013/08/02 | 592 | 596 | 584 | 596 | 13,946,000 |
2013/08/01 | 595 | 595 | 571 | 587 | 22,938,000 |
2013/07/31 | 624 | 648 | 620 | 635 | 10,103,000 |
2013/07/30 | 615 | 627 | 613 | 624 | 10,048,000 |
2013/07/29 | 635 | 635 | 620 | 620 | 9,548,000 |
2013/07/26 | 659 | 659 | 638 | 642 | 11,078,000 |
2013/07/25 | 673 | 682 | 663 | 663 | 12,481,000 |
2013/07/24 | 665 | 666 | 658 | 663 | 6,683,000 |
2013/07/23 | 661 | 666 | 660 | 665 | 4,385,000 |
2013/07/22 | 669 | 669 | 659 | 663 | 7,677,000 |
2013/07/19 | 674 | 675 | 657 | 660 | 6,229,000 |
2013/07/18 | 670 | 672 | 664 | 672 | 5,723,000 |
2013/07/17 | 671 | 672 | 660 | 666 | 5,855,000 |
2013/07/16 | 673 | 676 | 665 | 671 | 4,818,000 |
2013/07/12 | 658 | 673 | 654 | 672 | 8,881,000 |
2013/07/11 | 644 | 659 | 639 | 658 | 9,974,000 |
2013/07/10 | 664 | 664 | 650 | 656 | 7,052,000 |
2013/07/09 | 660 | 663 | 655 | 663 | 4,774,000 |
2013/07/08 | 671 | 674 | 650 | 651 | 6,942,000 |
2013/07/05 | 658 | 666 | 654 | 665 | 5,609,000 |
2013/07/04 | 656 | 660 | 648 | 651 | 4,444,000 |
2013/07/03 | 667 | 668 | 658 | 663 | 4,076,000 |
2013/07/02 | 655 | 669 | 652 | 669 | 7,063,000 |
2013/07/01 | 651 | 655 | 642 | 649 | 6,645,000 |
2013/06/28 | 642 | 650 | 638 | 646 | 7,893,000 |
2013/06/27 | 638 | 641 | 619 | 634 | 9,184,000 |
2013/06/26 | 654 | 654 | 628 | 631 | 11,048,000 |
2013/06/25 | 667 | 673 | 650 | 658 | 13,241,000 |
2013/06/24 | 681 | 685 | 662 | 667 | 11,508,000 |
2013/06/21 | 666 | 680 | 665 | 679 | 12,151,000 |
2013/06/20 | 687 | 691 | 672 | 689 | 12,753,000 |
2013/06/19 | 704 | 711 | 691 | 694 | 5,125,000 |
2013/06/18 | 700 | 701 | 691 | 698 | 3,982,000 |
2013/06/17 | 665 | 700 | 665 | 698 | 6,221,000 |
2013/06/14 | 686 | 697 | 670 | 670 | 11,182,000 |
2013/06/13 | 700 | 701 | 677 | 677 | 7,278,000 |
2013/06/12 | 704 | 720 | 691 | 715 | 6,685,000 |
2013/06/11 | 713 | 726 | 707 | 707 | 4,690,000 |
2013/06/10 | 706 | 714 | 693 | 713 | 4,257,000 |
2013/06/07 | 692 | 699 | 677 | 686 | 8,561,000 |
2013/06/06 | 694 | 711 | 691 | 701 | 6,774,000 |
2013/06/05 | 719 | 735 | 704 | 704 | 5,234,000 |
2013/06/04 | 705 | 729 | 691 | 726 | 9,554,000 |
2013/06/03 | 720 | 726 | 713 | 715 | 5,727,000 |
2013/05/31 | 738 | 740 | 723 | 734 | 8,944,000 |
2013/05/30 | 741 | 743 | 723 | 728 | 9,307,000 |
2013/05/29 | 773 | 775 | 755 | 755 | 5,492,000 |
2013/05/28 | 730 | 763 | 726 | 751 | 6,059,000 |
2013/05/27 | 750 | 758 | 741 | 742 | 9,327,000 |
2013/05/24 | 784 | 797 | 750 | 774 | 10,239,000 |
2013/05/23 | 815 | 831 | 768 | 769 | 12,999,000 |
2013/05/22 | 819 | 832 | 814 | 822 | 6,657,000 |
2013/05/21 | 814 | 831 | 807 | 814 | 8,855,000 |
2013/05/20 | 807 | 819 | 806 | 814 | 5,335,000 |
2013/05/17 | 784 | 810 | 781 | 802 | 7,357,000 |
2013/05/16 | 801 | 801 | 775 | 786 | 9,740,000 |
2013/05/15 | 782 | 810 | 781 | 786 | 11,203,000 |
2013/05/14 | 774 | 782 | 764 | 773 | 9,687,000 |
2013/05/13 | 784 | 785 | 771 | 773 | 5,505,000 |
2013/05/10 | 780 | 786 | 770 | 772 | 9,017,000 |
2013/05/09 | 807 | 810 | 770 | 770 | 8,273,000 |
2013/05/08 | 786 | 810 | 786 | 799 | 13,069,000 |
2013/05/07 | 765 | 781 | 765 | 780 | 6,781,000 |
2013/05/02 | 749 | 756 | 740 | 750 | 9,268,000 |
2013/05/01 | 766 | 768 | 750 | 759 | 6,872,000 |
2013/04/30 | 770 | 778 | 757 | 764 | 8,688,000 |
2013/04/26 | 791 | 792 | 771 | 774 | 6,316,000 |
2013/04/25 | 775 | 796 | 775 | 793 | 12,204,000 |
2013/04/24 | 751 | 775 | 751 | 771 | 14,234,000 |
2013/04/23 | 733 | 740 | 729 | 740 | 11,137,000 |
2013/04/22 | 721 | 734 | 721 | 725 | 9,895,000 |
2013/04/19 | 704 | 713 | 699 | 709 | 8,007,000 |
2013/04/18 | 700 | 704 | 691 | 699 | 11,734,000 |
2013/04/17 | 709 | 710 | 702 | 707 | 8,272,000 |
2013/04/16 | 679 | 701 | 675 | 700 | 12,389,000 |
2013/04/15 | 700 | 708 | 689 | 689 | 10,628,000 |
2013/04/12 | 694 | 702 | 690 | 702 | 14,978,000 |
2013/04/11 | 682 | 687 | 675 | 686 | 12,884,000 |
2013/04/10 | 670 | 671 | 657 | 668 | 13,553,000 |
2013/04/09 | 656 | 668 | 655 | 668 | 12,460,000 |
2013/04/08 | 650 | 658 | 648 | 650 | 10,873,000 |
2013/04/05 | 639 | 645 | 631 | 639 | 16,630,000 |
2013/04/04 | 611 | 622 | 605 | 621 | 12,617,000 |
2013/04/03 | 623 | 624 | 612 | 616 | 7,216,000 |
2013/04/02 | 630 | 630 | 612 | 618 | 8,390,000 |
2013/04/01 | 642 | 644 | 630 | 633 | 6,000,000 |
2013/03/29 | 652 | 656 | 642 | 645 | 6,145,000 |
2013/03/28 | 659 | 659 | 646 | 651 | 6,574,000 |
2013/03/27 | 653 | 656 | 650 | 655 | 5,691,000 |
2013/03/26 | 651 | 659 | 648 | 648 | 6,468,000 |
2013/03/25 | 656 | 656 | 650 | 651 | 5,991,000 |
2013/03/22 | 656 | 663 | 653 | 654 | 7,248,000 |
2013/03/21 | 660 | 664 | 654 | 656 | 6,780,000 |
2013/03/19 | 641 | 652 | 640 | 648 | 7,175,000 |
2013/03/18 | 641 | 642 | 635 | 636 | 6,501,000 |
2013/03/15 | 636 | 644 | 635 | 644 | 7,786,000 |
2013/03/14 | 641 | 641 | 630 | 630 | 7,645,000 |
2013/03/13 | 635 | 640 | 635 | 635 | 6,024,000 |
2013/03/12 | 633 | 644 | 632 | 635 | 11,451,000 |
2013/03/11 | 624 | 631 | 621 | 627 | 9,138,000 |
2013/03/08 | 618 | 622 | 616 | 618 | 14,338,000 |
2013/03/07 | 620 | 624 | 614 | 616 | 6,800,000 |
2013/03/06 | 619 | 622 | 613 | 616 | 5,170,000 |
2013/03/05 | 619 | 622 | 611 | 613 | 8,584,000 |
2013/03/04 | 629 | 629 | 619 | 619 | 5,685,000 |
2013/03/01 | 629 | 632 | 624 | 626 | 6,149,000 |
2013/02/28 | 633 | 633 | 623 | 630 | 5,845,000 |
2013/02/27 | 621 | 624 | 617 | 621 | 5,287,000 |
2013/02/26 | 620 | 627 | 614 | 623 | 7,907,000 |
2013/02/25 | 626 | 635 | 619 | 631 | 9,594,000 |
2013/02/22 | 624 | 626 | 613 | 616 | 15,663,000 |
2013/02/21 | 645 | 645 | 631 | 634 | 6,228,000 |
2013/02/20 | 660 | 666 | 643 | 647 | 7,493,000 |
2013/02/19 | 649 | 655 | 647 | 651 | 5,866,000 |
2013/02/18 | 641 | 648 | 639 | 645 | 5,784,000 |
2013/02/15 | 637 | 641 | 624 | 637 | 7,953,000 |
2013/02/14 | 636 | 641 | 632 | 636 | 6,112,000 |
2013/02/13 | 634 | 644 | 633 | 639 | 12,312,000 |
2013/02/12 | 629 | 634 | 621 | 627 | 7,607,000 |
2013/02/08 | 655 | 655 | 617 | 617 | 15,754,000 |
2013/02/07 | 665 | 668 | 659 | 663 | 8,960,000 |
2013/02/06 | 638 | 664 | 636 | 661 | 17,393,000 |
2013/02/05 | 606 | 637 | 606 | 633 | 13,703,000 |
2013/02/04 | 605 | 611 | 603 | 609 | 5,395,000 |
2013/02/01 | 612 | 613 | 603 | 603 | 5,074,000 |
2013/01/31 | 606 | 609 | 602 | 606 | 7,211,000 |
2013/01/30 | 602 | 606 | 596 | 604 | 7,811,000 |
2013/01/29 | 593 | 612 | 592 | 605 | 8,699,000 |
2013/01/28 | 609 | 609 | 592 | 592 | 7,388,000 |
2013/01/25 | 590 | 601 | 585 | 601 | 9,895,000 |
2013/01/24 | 576 | 589 | 572 | 584 | 8,899,000 |
2013/01/23 | 594 | 594 | 577 | 581 | 9,134,000 |
2013/01/22 | 596 | 599 | 580 | 591 | 11,961,000 |
2013/01/21 | 608 | 608 | 594 | 596 | 8,341,000 |
2013/01/18 | 611 | 613 | 605 | 609 | 7,665,000 |
2013/01/17 | 605 | 608 | 592 | 602 | 11,069,000 |
2013/01/16 | 619 | 619 | 599 | 603 | 10,184,000 |
2013/01/15 | 638 | 640 | 619 | 625 | 10,191,000 |
2013/01/11 | 645 | 645 | 636 | 637 | 7,328,000 |
2013/01/10 | 629 | 637 | 629 | 637 | 6,516,000 |
2013/01/09 | 606 | 631 | 603 | 627 | 9,931,000 |
2013/01/08 | 618 | 622 | 603 | 604 | 8,958,000 |
2013/01/07 | 643 | 643 | 615 | 618 | 8,143,000 |
2013/01/04 | 644 | 645 | 631 | 636 | 6,274,000 |