3648 AGS(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	757	769	740	750	5,700	187.50
2011-12-29	759	760	757	757	500	189.25
2011-12-28	760	760	756	756	200	189
2011-12-27	751	754	750	751	10,600	187.75
2011-12-26	790	790	760	763	13,800	190.75
2011-12-22	747	760	747	760	2,300	190
2011-12-21	751	751	747	747	2,200	186.75
2011-12-20	745	750	745	746	1,400	186.50
2011-12-19	743	743	743	743	300	185.75
2011-12-16	750	750	745	745	2,800	186.25
2011-12-15	754	754	753	753	1,100	188.25
2011-12-14	753	758	741	758	3,700	189.50
2011-12-13	754	755	742	755	1,400	188.75
2011-12-12	737	754	737	754	700	188.50
2011-12-09	732	736	731	732	2,000	183
2011-12-08	765	765	736	736	1,900	184
2011-12-06	755	755	755	755	700	188.75
2011-12-05	753	759	751	759	900	189.75
2011-12-02	758	758	758	758	1,500	189.50
2011-12-01	753	760	750	755	4,300	188.75
2011-11-30	740	750	736	750	1,900	187.50
2011-11-29	738	740	738	740	700	185
2011-11-28	749	749	734	736	3,500	184
2011-11-25	730	740	722	740	3,300	185
2011-11-24	727	727	723	724	1,400	181
2011-11-22	731	750	724	733	7,400	183.25
2011-11-21	732	733	729	731	1,600	182.75
2011-11-18	740	741	740	740	1,500	185
2011-11-17	742	757	742	757	800	189.25
2011-11-16	753	768	743	750	1,900	187.50
2011-11-15	756	769	746	768	2,100	192
2011-11-14	742	772	742	757	1,300	189.25
2011-11-11	742	750	739	739	900	184.75
2011-11-10	750	750	739	748	1,200	187
2011-11-09	760	760	743	753	800	188.25
2011-11-08	760	760	754	754	1,200	188.50
2011-11-07	767	767	758	758	1,100	189.50
2011-11-04	768	768	762	762	1,700	190.50
2011-11-02	772	772	767	767	1,600	191.75
2011-11-01	835	835	780	786	11,900	196.50
2011-10-31	770	775	765	775	3,200	193.75
2011-10-28	777	777	767	775	2,600	193.75
2011-10-27	770	771	770	770	1,700	192.50
2011-10-26	780	780	756	756	3,000	189
2011-10-25	746	761	745	761	900	190.25
2011-10-24	750	751	750	751	200	187.75
2011-10-21	735	744	730	744	3,100	186
2011-10-20	730	730	730	730	100	182.50
2011-10-19	726	735	726	729	700	182.25
2011-10-18	740	740	728	728	4,500	182
2011-10-17	747	757	742	744	1,100	186
2011-10-14	744	744	735	740	1,400	185
2011-10-13	741	745	740	742	1,600	185.50
2011-10-12	738	745	735	745	1,700	186.25
2011-10-11	742	748	735	736	3,200	184
2011-10-07	748	749	744	745	900	186.25
2011-10-06	742	749	742	749	700	187.25
2011-10-05	749	749	741	742	4,000	185.50
2011-10-04	754	754	752	752	1,400	188
2011-10-03	780	780	755	765	5,600	191.25
2011-09-30	755	755	755	755	100	188.75
2011-09-29	757	765	753	764	1,000	191
2011-09-28	766	766	760	761	900	190.25
2011-09-27	755	780	755	778	1,700	194.50
2011-09-26	794	794	735	745	11,200	186.25
2011-09-22	775	782	775	782	1,500	195.50
2011-09-21	777	783	777	783	1,600	195.75
2011-09-20	775	775	775	775	1,600	193.75
2011-09-16	790	795	784	784	1,600	196
2011-09-15	770	798	770	798	2,700	199.50
2011-09-14	774	783	771	771	2,700	192.75
2011-09-13	773	780	773	780	600	195
2011-09-12	773	773	773	773	1,000	193.25
2011-09-09	787	787	780	780	600	195
2011-09-08	781	784	776	784	1,400	196
2011-09-07	777	782	773	773	2,800	193.25
2011-09-06	805	805	781	781	5,400	195.25
2011-09-05	796	797	795	795	1,000	198.75
2011-09-02	802	802	800	800	1,100	200
2011-09-01	819	819	802	804	4,800	201
2011-08-31	800	802	800	801	1,200	200.25
2011-08-30	799	811	799	811	2,000	202.75
2011-08-29	797	799	797	799	1,600	199.75
2011-08-26	804	804	789	797	3,600	199.25
2011-08-25	781	795	780	794	2,800	198.50
2011-08-24	773	786	773	785	1,000	196.25
2011-08-23	785	790	781	781	500	195.25
2011-08-22	784	790	780	780	2,100	195
2011-08-19	781	781	777	777	1,600	194.25
2011-08-18	794	800	787	787	10,100	196.75
2011-08-17	810	810	804	804	1,300	201
2011-08-16	811	814	801	808	2,000	202
2011-08-15	810	810	803	807	3,600	201.75
2011-08-12	809	810	800	810	2,000	202.50
2011-08-11	795	798	783	792	3,000	198
2011-08-10	816	816	800	800	5,900	200
2011-08-09	771	794	762	794	7,800	198.50
2011-08-08	813	813	800	801	4,600	200.25
2011-08-05	820	830	808	830	4,700	207.50
2011-08-04	840	840	837	837	2,800	209.25
2011-08-03	838	839	832	839	10,100	209.75
2011-08-02	837	837	837	837	1,000	209.25
2011-08-01	849	849	835	837	5,600	209.25
2011-07-29	845	848	831	831	10,700	207.75
2011-07-28	849	850	846	850	6,100	212.50
2011-07-27	850	858	849	849	3,400	212.25
2011-07-26	865	865	852	859	7,300	214.75
2011-07-25	845	856	845	850	6,000	212.50
2011-07-22	845	845	836	844	6,100	211
2011-07-21	830	845	830	845	6,300	211.25
2011-07-20	829	831	821	830	9,600	207.50
2011-07-19	816	830	811	814	4,200	203.50
2011-07-15	811	820	811	820	3,500	205
2011-07-14	815	816	810	812	3,400	203
2011-07-13	824	824	813	815	4,600	203.75
2011-07-12	830	830	813	824	9,000	206
2011-07-11	836	841	825	833	5,000	208.25
2011-07-08	820	853	817	840	13,600	210
2011-07-07	812	819	812	819	1,600	204.75
2011-07-06	818	823	808	811	6,100	202.75
2011-07-05	816	821	811	818	4,100	204.50
2011-07-04	819	823	815	815	2,400	203.75
2011-07-01	824	824	812	814	4,000	203.50
2011-06-30	806	824	806	815	3,200	203.75
2011-06-29	810	814	805	810	4,200	202.50
2011-06-28	823	823	805	810	5,000	202.50
2011-06-27	830	830	810	825	15,100	206.25
2011-06-24	803	809	800	802	3,800	200.50
2011-06-23	805	810	802	803	8,800	200.75
2011-06-22	800	804	796	804	4,600	201
2011-06-21	789	798	788	796	4,100	199
2011-06-20	788	790	778	781	6,300	195.25
2011-06-17	783	783	780	780	5,900	195
2011-06-16	781	785	774	777	3,300	194.25
2011-06-15	778	788	770	780	10,400	195
2011-06-14	772	773	766	770	2,400	192.50
2011-06-13	768	771	763	770	2,800	192.50
2011-06-10	768	772	763	767	11,400	191.75
2011-06-09	762	777	762	777	2,200	194.25
2011-06-08	771	771	760	767	9,800	191.75
2011-06-07	770	773	767	773	7,000	193.25
2011-06-06	788	788	779	779	3,200	194.75
2011-06-03	789	795	780	782	4,600	195.50
2011-06-02	790	790	782	784	14,000	196
2011-06-01	797	800	797	800	3,500	200
2011-05-31	794	798	788	798	7,600	199.50
2011-05-30	801	805	778	793	5,800	198.25
2011-05-27	787	813	787	801	3,100	200.25
2011-05-26	789	798	780	787	12,800	196.75
2011-05-25	783	795	778	788	10,000	197
2011-05-24	778	802	778	781	11,100	195.25
2011-05-23	802	809	788	790	11,900	197.50
2011-05-20	820	820	803	804	3,500	201
2011-05-19	828	838	820	820	3,500	205
2011-05-18	834	844	832	832	2,500	208
2011-05-17	834	835	816	834	4,800	208.50
2011-05-16	845	859	818	842	8,800	210.50
2011-05-13	859	872	826	841	10,900	210.25
2011-05-12	873	874	861	861	4,100	215.25
2011-05-11	868	878	853	870	8,100	217.50
2011-05-10	848	865	842	865	8,200	216.25
2011-05-09	860	860	839	860	2,600	215
2011-05-06	850	860	842	860	3,300	215
2011-05-02	878	878	850	864	11,100	216
2011-04-28	836	842	830	842	5,400	210.50
2011-04-27	840	855	830	840	13,400	210
2011-04-26	865	865	838	838	8,700	209.50
2011-04-25	854	864	834	850	7,900	212.50
2011-04-22	860	860	838	849	15,800	212.25
2011-04-21	869	886	851	861	9,000	215.25
2011-04-20	883	892	856	873	19,600	218.25
2011-04-19	855	866	837	853	10,400	213.25
2011-04-18	837	910	837	855	29,500	213.75
2011-04-15	826	830	811	822	8,400	205.50
2011-04-14	808	826	808	815	14,900	203.75
2011-04-13	780	810	776	807	10,200	201.75
2011-04-12	805	809	775	790	12,500	197.50
2011-04-11	840	862	791	820	35,200	205
2011-04-08	783	852	780	825	59,600	206.25
2011-04-07	758	782	730	782	21,700	195.50
2011-04-06	741	742	726	732	6,800	183
2011-04-05	769	775	743	747	13,500	186.75
2011-04-04	750	754	740	754	6,600	188.50
2011-04-01	732	740	725	737	10,400	184.25
2011-03-31	739	740	720	725	6,700	181.25
2011-03-30	752	789	716	724	23,000	181
2011-03-29	774	774	752	752	7,500	188
2011-03-28	795	810	782	792	43,400	198
2011-03-25	800	800	780	780	29,700	195
2011-03-24	784	790	771	777	18,000	194.25
2011-03-23	788	800	785	790	14,500	197.50
2011-03-22	790	820	779	803	29,000	200.75
2011-03-18	716	777	710	750	39,900	187.50
2011-03-17	646	710	616	705	31,000	176.25
2011-03-16	636	665	630	647	34,000	161.75
2011-03-15	713	713	619	619	81,700	154.75
2011-03-14	728	785	728	769	87,700	192.25
2011-03-11	890	944	855	878	710,200	219.50

分割・併合履歴： [2017-10-27]1株→2株 [2013-12-26]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31