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 |
---|---|---|---|---|---|
2014/12/30 | 588 | 592 | 585 | 589 | 3,775,000 |
2014/12/29 | 591 | 592 | 581 | 588 | 3,721,000 |
2014/12/26 | 590 | 590 | 578 | 587 | 4,956,000 |
2014/12/25 | 600 | 602 | 596 | 599 | 3,188,000 |
2014/12/24 | 606 | 608 | 600 | 603 | 4,678,000 |
2014/12/22 | 601 | 606 | 601 | 604 | 4,446,000 |
2014/12/19 | 599 | 602 | 596 | 598 | 5,535,000 |
2014/12/18 | 586 | 591 | 584 | 590 | 5,168,000 |
2014/12/17 | 571 | 576 | 569 | 573 | 5,706,000 |
2014/12/16 | 576 | 582 | 573 | 574 | 5,272,000 |
2014/12/15 | 579 | 587 | 571 | 584 | 6,814,000 |
2014/12/12 | 585 | 593 | 583 | 587 | 7,296,000 |
2014/12/11 | 589 | 591 | 582 | 587 | 4,621,000 |
2014/12/10 | 600 | 603 | 594 | 596 | 5,893,000 |
2014/12/09 | 605 | 609 | 601 | 606 | 4,754,000 |
2014/12/08 | 605 | 610 | 603 | 609 | 5,237,000 |
2014/12/05 | 600 | 606 | 598 | 604 | 8,599,000 |
2014/12/04 | 596 | 600 | 595 | 600 | 6,103,000 |
2014/12/03 | 594 | 597 | 590 | 593 | 6,059,000 |
2014/12/02 | 579 | 590 | 577 | 588 | 5,799,000 |
2014/12/01 | 574 | 580 | 573 | 580 | 4,226,000 |
2014/11/28 | 572 | 574 | 570 | 573 | 3,013,000 |
2014/11/27 | 572 | 572 | 566 | 570 | 4,188,000 |
2014/11/26 | 568 | 574 | 566 | 572 | 5,132,000 |
2014/11/25 | 573 | 574 | 568 | 571 | 4,845,000 |
2014/11/21 | 569 | 574 | 565 | 571 | 5,495,000 |
2014/11/20 | 571 | 572 | 565 | 571 | 5,708,000 |
2014/11/19 | 574 | 579 | 571 | 572 | 6,187,000 |
2014/11/18 | 565 | 572 | 562 | 570 | 6,257,000 |
2014/11/17 | 570 | 572 | 558 | 561 | 11,068,000 |
2014/11/14 | 585 | 585 | 572 | 577 | 8,473,000 |
2014/11/13 | 588 | 589 | 572 | 576 | 9,976,000 |
2014/11/12 | 590 | 597 | 589 | 591 | 5,711,000 |
2014/11/11 | 582 | 588 | 580 | 586 | 3,515,000 |
2014/11/10 | 577 | 583 | 577 | 580 | 4,213,000 |
2014/11/07 | 586 | 588 | 579 | 583 | 4,639,000 |
2014/11/06 | 590 | 593 | 578 | 580 | 7,468,000 |
2014/11/05 | 590 | 593 | 583 | 588 | 6,082,000 |
2014/11/04 | 591 | 595 | 587 | 588 | 10,611,000 |
2014/10/31 | 559 | 582 | 559 | 576 | 6,947,000 |
2014/10/30 | 550 | 561 | 549 | 557 | 8,054,000 |
2014/10/29 | 544 | 551 | 543 | 548 | 4,277,000 |
2014/10/28 | 539 | 540 | 534 | 538 | 3,455,000 |
2014/10/27 | 538 | 539 | 533 | 539 | 2,941,000 |
2014/10/24 | 542 | 543 | 533 | 536 | 4,168,000 |
2014/10/23 | 535 | 539 | 532 | 538 | 4,665,000 |
2014/10/22 | 532 | 541 | 531 | 540 | 6,370,000 |
2014/10/21 | 532 | 533 | 522 | 524 | 4,255,000 |
2014/10/20 | 536 | 537 | 531 | 533 | 4,221,000 |
2014/10/17 | 525 | 530 | 522 | 523 | 5,787,000 |
2014/10/16 | 533 | 533 | 525 | 528 | 9,993,000 |
2014/10/15 | 545 | 547 | 538 | 543 | 6,669,000 |
2014/10/14 | 545 | 548 | 541 | 545 | 7,062,000 |
2014/10/10 | 551 | 552 | 547 | 551 | 5,915,000 |
2014/10/09 | 565 | 567 | 558 | 559 | 5,714,000 |
2014/10/08 | 561 | 564 | 556 | 562 | 8,024,000 |
2014/10/07 | 573 | 576 | 570 | 572 | 3,591,000 |
2014/10/06 | 575 | 575 | 566 | 573 | 4,461,000 |
2014/10/03 | 567 | 571 | 564 | 570 | 4,213,000 |
2014/10/02 | 584 | 584 | 567 | 568 | 5,858,000 |
2014/10/01 | 597 | 598 | 589 | 589 | 3,559,000 |
2014/09/30 | 601 | 604 | 593 | 595 | 3,425,000 |
2014/09/29 | 599 | 604 | 596 | 604 | 3,842,000 |
2014/09/26 | 600 | 601 | 596 | 599 | 3,748,000 |
2014/09/25 | 593 | 604 | 593 | 604 | 5,248,000 |
2014/09/24 | 589 | 593 | 586 | 590 | 4,691,000 |
2014/09/22 | 593 | 596 | 590 | 596 | 4,294,000 |
2014/09/19 | 588 | 596 | 587 | 596 | 6,666,000 |
2014/09/18 | 582 | 589 | 580 | 587 | 7,011,000 |
2014/09/17 | 583 | 583 | 576 | 576 | 2,605,000 |
2014/09/16 | 579 | 583 | 578 | 581 | 4,122,000 |
2014/09/12 | 582 | 582 | 576 | 580 | 6,766,000 |
2014/09/11 | 578 | 584 | 576 | 580 | 4,333,000 |
2014/09/10 | 571 | 575 | 570 | 575 | 2,685,000 |
2014/09/09 | 578 | 578 | 574 | 574 | 2,987,000 |
2014/09/08 | 577 | 578 | 573 | 575 | 2,991,000 |
2014/09/05 | 578 | 580 | 576 | 577 | 2,794,000 |
2014/09/04 | 575 | 577 | 573 | 576 | 2,856,000 |
2014/09/03 | 580 | 581 | 574 | 575 | 2,911,000 |
2014/09/02 | 572 | 579 | 571 | 577 | 3,551,000 |
2014/09/01 | 564 | 573 | 564 | 572 | 3,359,000 |
2014/08/29 | 565 | 566 | 563 | 563 | 3,522,000 |
2014/08/28 | 566 | 568 | 562 | 566 | 2,567,000 |
2014/08/27 | 567 | 570 | 563 | 566 | 4,156,000 |
2014/08/26 | 572 | 572 | 566 | 567 | 3,943,000 |
2014/08/25 | 573 | 578 | 569 | 572 | 5,081,000 |
2014/08/22 | 575 | 577 | 572 | 572 | 3,996,000 |
2014/08/21 | 574 | 577 | 571 | 572 | 2,908,000 |
2014/08/20 | 575 | 577 | 570 | 572 | 3,389,000 |
2014/08/19 | 574 | 577 | 573 | 574 | 2,534,000 |
2014/08/18 | 570 | 574 | 567 | 572 | 2,440,000 |
2014/08/15 | 573 | 573 | 568 | 570 | 5,071,000 |
2014/08/14 | 573 | 576 | 572 | 575 | 4,048,000 |
2014/08/13 | 567 | 571 | 566 | 569 | 3,444,000 |
2014/08/12 | 567 | 572 | 561 | 566 | 5,160,000 |
2014/08/11 | 560 | 565 | 556 | 562 | 3,871,000 |
2014/08/08 | 563 | 563 | 551 | 554 | 9,363,000 |
2014/08/07 | 564 | 568 | 562 | 567 | 4,066,000 |
2014/08/06 | 573 | 573 | 563 | 565 | 6,832,000 |
2014/08/05 | 585 | 589 | 576 | 576 | 6,107,000 |
2014/08/04 | 586 | 590 | 580 | 583 | 5,283,000 |
2014/08/01 | 605 | 605 | 587 | 590 | 9,899,000 |
2014/07/31 | 615 | 619 | 612 | 615 | 4,646,000 |
2014/07/30 | 618 | 622 | 606 | 609 | 8,460,000 |
2014/07/29 | 620 | 623 | 618 | 621 | 3,885,000 |
2014/07/28 | 618 | 621 | 613 | 618 | 5,848,000 |
2014/07/25 | 614 | 617 | 611 | 617 | 4,485,000 |
2014/07/24 | 609 | 622 | 609 | 613 | 7,846,000 |
2014/07/23 | 599 | 610 | 597 | 609 | 7,018,000 |
2014/07/22 | 597 | 600 | 593 | 595 | 2,896,000 |
2014/07/18 | 590 | 593 | 585 | 593 | 2,542,000 |
2014/07/17 | 596 | 599 | 594 | 596 | 3,319,000 |
2014/07/16 | 596 | 599 | 594 | 596 | 2,797,000 |
2014/07/15 | 593 | 598 | 592 | 594 | 3,964,000 |
2014/07/14 | 580 | 595 | 578 | 593 | 7,023,000 |
2014/07/11 | 590 | 592 | 583 | 587 | 7,430,000 |
2014/07/10 | 597 | 600 | 593 | 594 | 4,254,000 |
2014/07/09 | 596 | 597 | 591 | 593 | 5,332,000 |
2014/07/08 | 605 | 606 | 597 | 604 | 3,950,000 |
2014/07/07 | 608 | 609 | 604 | 605 | 2,741,000 |
2014/07/04 | 609 | 609 | 604 | 608 | 3,907,000 |
2014/07/03 | 604 | 605 | 599 | 603 | 3,152,000 |
2014/07/02 | 605 | 606 | 599 | 602 | 5,860,000 |
2014/07/01 | 600 | 607 | 598 | 607 | 5,210,000 |
2014/06/30 | 594 | 598 | 593 | 597 | 5,332,000 |
2014/06/27 | 597 | 597 | 585 | 589 | 5,805,000 |
2014/06/26 | 601 | 601 | 590 | 595 | 6,655,000 |
2014/06/25 | 611 | 616 | 608 | 608 | 6,205,000 |
2014/06/24 | 612 | 617 | 610 | 612 | 5,756,000 |
2014/06/23 | 617 | 619 | 609 | 612 | 6,459,000 |
2014/06/20 | 614 | 618 | 610 | 610 | 17,675,000 |
2014/06/19 | 592 | 615 | 592 | 609 | 10,365,000 |
2014/06/18 | 585 | 592 | 584 | 590 | 3,795,000 |
2014/06/17 | 581 | 585 | 580 | 583 | 3,754,000 |
2014/06/16 | 582 | 582 | 576 | 578 | 4,430,000 |
2014/06/13 | 576 | 581 | 575 | 579 | 7,184,000 |
2014/06/12 | 577 | 583 | 575 | 583 | 6,293,000 |
2014/06/11 | 573 | 577 | 572 | 576 | 3,984,000 |
2014/06/10 | 573 | 575 | 569 | 570 | 5,065,000 |
2014/06/09 | 574 | 578 | 572 | 573 | 3,473,000 |
2014/06/06 | 572 | 574 | 569 | 571 | 5,492,000 |
2014/06/05 | 574 | 577 | 569 | 572 | 7,635,000 |
2014/06/04 | 569 | 572 | 565 | 571 | 6,367,000 |
2014/06/03 | 573 | 573 | 566 | 566 | 7,050,000 |
2014/06/02 | 570 | 571 | 567 | 571 | 4,379,000 |
2014/05/30 | 565 | 569 | 564 | 566 | 3,361,000 |
2014/05/29 | 567 | 569 | 563 | 568 | 3,767,000 |
2014/05/28 | 575 | 575 | 568 | 569 | 4,066,000 |
2014/05/27 | 567 | 578 | 566 | 571 | 3,967,000 |
2014/05/26 | 560 | 566 | 560 | 566 | 2,964,000 |
2014/05/23 | 559 | 561 | 557 | 557 | 3,339,000 |
2014/05/22 | 557 | 559 | 552 | 556 | 3,544,000 |
2014/05/21 | 549 | 555 | 549 | 554 | 2,416,000 |
2014/05/20 | 551 | 558 | 548 | 553 | 3,680,000 |
2014/05/19 | 555 | 555 | 550 | 550 | 3,130,000 |
2014/05/16 | 554 | 557 | 551 | 553 | 4,086,000 |
2014/05/15 | 555 | 559 | 551 | 559 | 3,183,000 |
2014/05/14 | 556 | 560 | 552 | 556 | 2,911,000 |
2014/05/13 | 556 | 558 | 551 | 553 | 3,858,000 |
2014/05/12 | 560 | 561 | 541 | 550 | 7,164,000 |
2014/05/09 | 565 | 576 | 565 | 569 | 3,387,000 |
2014/05/08 | 563 | 575 | 563 | 567 | 4,065,000 |
2014/05/07 | 577 | 580 | 568 | 569 | 4,556,000 |
2014/05/02 | 578 | 583 | 578 | 581 | 2,614,000 |
2014/05/01 | 581 | 585 | 577 | 579 | 3,695,000 |
2014/04/30 | 578 | 583 | 576 | 579 | 4,878,000 |
2014/04/28 | 577 | 580 | 571 | 576 | 6,092,000 |
2014/04/25 | 584 | 588 | 581 | 584 | 4,432,000 |
2014/04/24 | 590 | 592 | 584 | 586 | 3,835,000 |
2014/04/23 | 593 | 596 | 589 | 592 | 3,905,000 |
2014/04/22 | 585 | 593 | 585 | 586 | 3,298,000 |
2014/04/21 | 582 | 590 | 580 | 584 | 2,988,000 |
2014/04/18 | 585 | 586 | 578 | 582 | 4,003,000 |
2014/04/17 | 587 | 589 | 583 | 585 | 4,085,000 |
2014/04/16 | 588 | 590 | 580 | 589 | 5,322,000 |
2014/04/15 | 575 | 588 | 575 | 586 | 5,730,000 |
2014/04/14 | 571 | 574 | 567 | 570 | 2,833,000 |
2014/04/11 | 567 | 575 | 566 | 571 | 4,407,000 |
2014/04/10 | 585 | 587 | 574 | 577 | 3,236,000 |
2014/04/09 | 579 | 580 | 572 | 577 | 5,971,000 |
2014/04/08 | 582 | 591 | 581 | 589 | 5,080,000 |
2014/04/07 | 592 | 597 | 587 | 590 | 4,054,000 |
2014/04/04 | 600 | 606 | 598 | 601 | 3,476,000 |
2014/04/03 | 600 | 605 | 597 | 600 | 4,270,000 |
2014/04/02 | 606 | 606 | 599 | 604 | 4,591,000 |
2014/04/01 | 604 | 609 | 598 | 602 | 6,267,000 |
2014/03/31 | 599 | 602 | 595 | 598 | 5,508,000 |
2014/03/28 | 590 | 597 | 584 | 596 | 4,459,000 |
2014/03/27 | 583 | 595 | 579 | 592 | 8,269,000 |
2014/03/26 | 578 | 587 | 577 | 584 | 6,171,000 |
2014/03/25 | 576 | 599 | 575 | 577 | 10,851,000 |
2014/03/24 | 559 | 581 | 556 | 571 | 13,876,000 |
2014/03/20 | 556 | 556 | 545 | 545 | 6,960,000 |
2014/03/19 | 557 | 559 | 543 | 548 | 6,656,000 |
2014/03/18 | 554 | 558 | 550 | 555 | 5,037,000 |
2014/03/17 | 550 | 552 | 542 | 545 | 6,042,000 |
2014/03/14 | 563 | 567 | 554 | 556 | 14,670,000 |
2014/03/13 | 563 | 571 | 559 | 565 | 8,673,000 |
2014/03/12 | 566 | 568 | 558 | 558 | 4,691,000 |
2014/03/11 | 566 | 573 | 563 | 570 | 7,250,000 |
2014/03/10 | 566 | 571 | 559 | 559 | 9,220,000 |
2014/03/07 | 579 | 579 | 565 | 570 | 6,131,000 |
2014/03/06 | 572 | 584 | 569 | 577 | 8,808,000 |
2014/03/05 | 564 | 582 | 563 | 573 | 10,154,000 |
2014/03/04 | 551 | 555 | 550 | 551 | 6,578,000 |
2014/03/03 | 556 | 560 | 549 | 557 | 8,114,000 |
2014/02/28 | 556 | 563 | 556 | 559 | 4,920,000 |
2014/02/27 | 566 | 570 | 557 | 558 | 6,990,000 |
2014/02/26 | 572 | 572 | 566 | 567 | 3,246,000 |
2014/02/25 | 571 | 577 | 569 | 573 | 4,663,000 |
2014/02/24 | 562 | 573 | 557 | 563 | 7,120,000 |
2014/02/21 | 549 | 561 | 549 | 559 | 4,993,000 |
2014/02/20 | 558 | 560 | 545 | 546 | 8,569,000 |
2014/02/19 | 560 | 560 | 554 | 559 | 4,014,000 |
2014/02/18 | 549 | 563 | 549 | 559 | 8,349,000 |
2014/02/17 | 547 | 550 | 544 | 550 | 5,714,000 |
2014/02/14 | 556 | 559 | 543 | 546 | 9,972,000 |
2014/02/13 | 566 | 566 | 556 | 559 | 7,431,000 |
2014/02/12 | 558 | 563 | 550 | 563 | 13,458,000 |
2014/02/10 | 553 | 560 | 538 | 544 | 16,691,000 |
2014/02/07 | 569 | 588 | 568 | 583 | 7,418,000 |
2014/02/06 | 559 | 567 | 557 | 562 | 4,551,000 |
2014/02/05 | 563 | 565 | 552 | 557 | 6,507,000 |
2014/02/04 | 568 | 569 | 554 | 555 | 8,753,000 |
2014/02/03 | 585 | 591 | 581 | 582 | 6,475,000 |
2014/01/31 | 593 | 600 | 584 | 585 | 7,808,000 |
2014/01/30 | 591 | 594 | 584 | 590 | 9,328,000 |
2014/01/29 | 596 | 606 | 590 | 602 | 10,369,000 |
2014/01/28 | 606 | 607 | 600 | 601 | 4,793,000 |
2014/01/27 | 611 | 612 | 603 | 604 | 8,835,000 |
2014/01/24 | 627 | 629 | 620 | 624 | 6,253,000 |
2014/01/23 | 639 | 641 | 630 | 630 | 4,887,000 |
2014/01/22 | 633 | 639 | 630 | 633 | 5,842,000 |
2014/01/21 | 635 | 637 | 629 | 630 | 4,815,000 |
2014/01/20 | 640 | 641 | 632 | 633 | 3,481,000 |
2014/01/17 | 644 | 644 | 635 | 640 | 4,855,000 |
2014/01/16 | 644 | 649 | 641 | 643 | 6,277,000 |
2014/01/15 | 633 | 643 | 632 | 641 | 5,040,000 |
2014/01/14 | 630 | 633 | 625 | 627 | 6,272,000 |
2014/01/10 | 633 | 639 | 632 | 637 | 5,928,000 |
2014/01/09 | 650 | 650 | 635 | 639 | 7,481,000 |
2014/01/08 | 643 | 647 | 641 | 645 | 3,833,000 |
2014/01/07 | 643 | 644 | 637 | 642 | 5,429,000 |
2014/01/06 | 651 | 653 | 642 | 647 | 5,843,000 |