3648 AGS(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	667	688	667	685	26,200	342.50
2013-12-27	648	655	646	654	25,400	327
2013-12-26	627	634	627	634	26,000	317
2013-12-25	1,223	1,230	1,223	1,230	12,800	307.50
2013-12-24	1,225	1,230	1,221	1,223	12,100	305.75
2013-12-20	1,221	1,228	1,221	1,225	8,700	306.25
2013-12-19	1,220	1,229	1,220	1,221	7,300	305.25
2013-12-18	1,220	1,225	1,216	1,216	8,700	304
2013-12-17	1,217	1,223	1,217	1,220	5,200	305
2013-12-16	1,230	1,230	1,216	1,216	9,900	304
2013-12-13	1,218	1,227	1,215	1,216	3,800	304
2013-12-12	1,210	1,220	1,210	1,218	4,500	304.50
2013-12-11	1,230	1,230	1,206	1,223	6,100	305.75
2013-12-10	1,214	1,235	1,214	1,230	9,400	307.50
2013-12-09	1,245	1,246	1,232	1,235	7,800	308.75
2013-12-06	1,222	1,234	1,214	1,230	5,200	307.50
2013-12-05	1,208	1,225	1,207	1,222	5,200	305.50
2013-12-04	1,205	1,213	1,200	1,210	4,200	302.50
2013-12-03	1,192	1,213	1,192	1,213	8,800	303.25
2013-12-02	1,197	1,198	1,190	1,198	7,000	299.50
2013-11-29	1,191	1,198	1,190	1,198	4,900	299.50
2013-11-28	1,200	1,202	1,198	1,198	3,700	299.50
2013-11-27	1,224	1,224	1,184	1,197	13,500	299.25
2013-11-26	1,239	1,239	1,224	1,224	8,200	306
2013-11-25	1,209	1,230	1,208	1,227	13,500	306.75
2013-11-22	1,241	1,243	1,200	1,217	21,500	304.25
2013-11-21	1,250	1,251	1,220	1,225	14,700	306.25
2013-11-20	1,280	1,280	1,251	1,251	15,500	312.75
2013-11-19	1,398	1,399	1,220	1,251	140,500	312.75
2013-11-18	1,368	1,368	1,367	1,368	57,200	342
2013-11-15	1,053	1,070	1,053	1,068	4,000	267
2013-11-14	1,051	1,056	1,051	1,053	5,200	263.25
2013-11-13	1,058	1,063	1,049	1,051	3,400	262.75
2013-11-12	1,058	1,058	1,050	1,055	3,700	263.75
2013-11-11	1,059	1,059	1,054	1,058	1,200	264.50
2013-11-08	1,038	1,054	1,036	1,052	4,500	263
2013-11-07	1,050	1,050	1,038	1,038	1,100	259.50
2013-11-06	1,059	1,059	1,032	1,043	5,400	260.75
2013-11-05	1,058	1,058	1,052	1,052	7,400	263
2013-11-01	1,066	1,087	1,046	1,053	21,500	263.25
2013-10-31	1,037	1,055	1,037	1,046	6,800	261.50
2013-10-30	1,063	1,064	1,033	1,036	9,800	259
2013-10-29	1,062	1,063	1,050	1,058	3,600	264.50
2013-10-28	1,058	1,068	1,058	1,061	15,200	265.25
2013-10-25	1,041	1,050	1,028	1,038	10,600	259.50
2013-10-24	1,048	1,048	1,019	1,032	26,600	258
2013-10-23	1,024	1,028	1,003	1,005	7,500	251.25
2013-10-22	1,018	1,018	1,016	1,018	3,200	254.50
2013-10-21	1,015	1,015	1,005	1,008	3,200	252
2013-10-18	1,005	1,007	1,002	1,002	3,300	250.50
2013-10-17	1,004	1,011	1,004	1,011	1,300	252.75
2013-10-16	1,017	1,017	1,000	1,000	4,200	250
2013-10-15	1,024	1,024	1,002	1,004	2,500	251
2013-10-11	998	1,013	998	1,013	3,700	253.25
2013-10-10	995	999	992	992	2,300	248
2013-10-09	990	999	980	986	6,400	246.50
2013-10-08	990	997	977	983	7,700	245.75
2013-10-07	1,004	1,012	975	1,000	16,100	250
2013-10-04	1,020	1,035	1,003	1,003	18,200	250.75
2013-10-03	1,043	1,120	1,020	1,040	34,500	260
2013-10-02	1,075	1,079	1,038	1,038	6,900	259.50
2013-10-01	1,027	1,090	1,021	1,065	17,900	266.25
2013-09-30	1,023	1,026	1,019	1,025	4,000	256.25
2013-09-27	1,014	1,029	1,013	1,023	3,200	255.75
2013-09-26	1,013	1,014	1,009	1,012	3,900	253
2013-09-25	1,012	1,014	1,011	1,013	2,800	253.25
2013-09-24	1,006	1,007	1,000	1,007	7,500	251.75
2013-09-20	1,009	1,010	1,006	1,006	4,400	251.50
2013-09-19	1,014	1,014	1,008	1,010	3,000	252.50
2013-09-18	1,013	1,014	1,005	1,014	2,000	253.50
2013-09-17	1,010	1,015	1,005	1,005	6,000	251.25
2013-09-13	1,002	1,003	1,001	1,003	1,100	250.75
2013-09-12	998	1,003	997	998	2,700	249.50
2013-09-11	1,000	1,004	997	997	3,600	249.25
2013-09-10	1,005	1,005	996	998	3,100	249.50
2013-09-09	1,003	1,011	994	995	7,400	248.75
2013-09-06	999	1,002	993	993	6,900	248.25
2013-09-05	1,001	1,003	987	996	7,800	249
2013-09-04	1,008	1,009	1,000	1,001	1,900	250.25
2013-09-03	1,005	1,010	1,002	1,006	4,400	251.50
2013-09-02	998	1,001	998	1,000	4,600	250
2013-08-30	997	1,000	987	997	11,000	249.25
2013-08-29	1,001	1,001	995	995	11,700	248.75
2013-08-28	1,010	1,010	999	1,006	13,900	251.50
2013-08-27	1,020	1,020	1,007	1,010	16,500	252.50
2013-08-26	1,016	1,040	1,013	1,025	27,300	256.25
2013-08-23	1,025	1,025	1,000	1,014	18,500	253.50
2013-08-22	1,019	1,030	1,001	1,019	55,000	254.75
2013-08-21	961	1,000	960	985	62,800	246.25
2013-08-20	911	918	911	913	600	228.25
2013-08-19	911	911	911	911	200	227.75
2013-08-16	917	917	900	915	3,200	228.75
2013-08-15	900	906	900	906	2,200	226.50
2013-08-14	919	919	906	909	900	227.25
2013-08-13	908	925	906	906	2,000	226.50
2013-08-12	914	914	905	906	800	226.50
2013-08-09	911	933	898	913	10,300	228.25
2013-08-08	901	901	890	890	900	222.50
2013-08-07	902	902	890	892	3,200	223
2013-08-06	909	909	902	902	200	225.50
2013-08-05	898	902	895	902	1,400	225.50
2013-08-02	910	910	900	901	3,800	225.25
2013-08-01	915	918	898	901	3,500	225.25
2013-07-31	905	905	903	905	9,100	226.25
2013-07-30	873	903	873	903	7,100	225.75
2013-07-29	919	919	902	903	2,400	225.75
2013-07-26	933	933	911	922	14,400	230.50
2013-07-25	916	920	916	919	2,400	229.75
2013-07-24	914	920	905	915	9,000	228.75
2013-07-23	911	912	901	902	1,100	225.50
2013-07-22	912	912	901	901	1,300	225.25
2013-07-19	917	918	903	903	4,000	225.75
2013-07-18	911	918	911	918	1,100	229.50
2013-07-17	900	910	898	910	3,800	227.50
2013-07-16	907	924	907	910	1,800	227.50
2013-07-12	908	908	907	907	500	226.75
2013-07-11	896	896	896	896	500	224
2013-07-10	907	907	897	897	2,400	224.25
2013-07-09	892	908	892	901	1,600	225.25
2013-07-08	901	909	894	894	4,200	223.50
2013-07-05	895	902	890	902	1,300	225.50
2013-07-04	897	897	895	895	2,200	223.75
2013-07-03	897	905	897	897	1,100	224.25
2013-07-02	908	908	893	897	3,400	224.25
2013-07-01	890	904	890	904	2,500	226
2013-06-28	893	895	877	890	3,500	222.50
2013-06-27	885	887	878	886	1,600	221.50
2013-06-26	884	889	877	877	20,600	219.25
2013-06-25	903	929	900	929	7,200	232.25
2013-06-24	883	915	881	915	4,300	228.75
2013-06-21	891	900	873	898	8,800	224.50
2013-06-20	910	910	894	894	700	223.50
2013-06-19	893	900	893	895	500	223.75
2013-06-18	885	885	871	885	2,700	221.25
2013-06-17	885	885	884	884	1,400	221
2013-06-14	859	860	856	860	1,000	215
2013-06-13	867	867	856	856	1,800	214
2013-06-12	870	870	869	870	800	217.50
2013-06-11	872	875	862	862	4,100	215.50
2013-06-10	865	880	845	868	2,300	217
2013-06-07	873	875	817	840	8,900	210
2013-06-06	910	911	873	873	6,800	218.25
2013-06-04	920	930	905	928	1,500	232
2013-06-03	927	927	916	925	2,200	231.25
2013-05-31	925	927	910	927	2,500	231.75
2013-05-30	912	927	910	910	12,000	227.50
2013-05-29	922	922	910	910	4,500	227.50
2013-05-28	910	916	910	915	1,900	228.75
2013-05-27	940	940	905	910	7,700	227.50
2013-05-24	925	944	916	944	6,500	236
2013-05-23	940	952	925	925	6,600	231.25
2013-05-22	950	950	939	939	7,200	234.75
2013-05-21	949	952	943	943	2,000	235.75
2013-05-20	945	952	945	946	2,100	236.50
2013-05-17	923	938	922	938	2,600	234.50
2013-05-16	924	939	917	918	6,000	229.50
2013-05-15	954	954	927	927	5,500	231.75
2013-05-14	955	959	940	945	11,200	236.25
2013-05-13	956	960	955	960	4,200	240
2013-05-10	959	961	947	952	6,200	238
2013-05-09	956	961	950	950	7,800	237.50
2013-05-08	953	964	940	941	9,500	235.25
2013-05-07	947	950	926	946	6,900	236.50
2013-05-02	934	951	934	945	6,700	236.25
2013-05-01	943	950	931	949	19,500	237.25
2013-04-30	914	925	905	925	13,700	231.25
2013-04-26	913	913	896	902	13,800	225.50
2013-04-25	900	910	900	910	4,300	227.50
2013-04-24	900	903	890	890	7,700	222.50
2013-04-23	896	905	896	900	2,900	225
2013-04-22	887	905	886	900	5,500	225
2013-04-19	887	889	885	889	3,200	222.25
2013-04-18	886	887	885	885	1,500	221.25
2013-04-17	870	883	865	883	1,000	220.75
2013-04-16	862	870	862	865	2,100	216.25
2013-04-15	885	885	870	884	7,700	221
2013-04-12	884	889	880	886	3,400	221.50
2013-04-11	890	891	881	884	4,500	221
2013-04-10	883	895	880	881	3,000	220.25
2013-04-09	876	880	874	879	3,700	219.75
2013-04-08	874	877	862	871	7,800	217.75
2013-04-05	880	891	876	889	3,300	222.25
2013-04-04	871	875	865	865	700	216.25
2013-04-03	865	876	865	876	2,700	219
2013-04-02	860	871	860	866	2,500	216.50
2013-04-01	883	885	871	871	10,800	217.75
2013-03-29	891	898	884	898	3,600	224.50
2013-03-28	889	889	880	888	2,300	222
2013-03-27	887	887	875	875	3,100	218.75
2013-03-26	914	914	890	890	6,600	222.50
2013-03-25	898	915	898	911	8,100	227.75
2013-03-22	892	895	890	890	1,800	222.50
2013-03-21	898	898	888	888	4,300	222
2013-03-19	885	891	885	891	7,400	222.75
2013-03-18	870	879	869	869	8,000	217.25
2013-03-15	880	888	880	885	3,600	221.25
2013-03-14	868	875	868	875	2,700	218.75
2013-03-13	864	869	864	868	1,800	217
2013-03-12	864	867	858	860	2,000	215
2013-03-11	855	866	855	864	4,200	216
2013-03-08	852	856	848	855	2,400	213.75
2013-03-07	846	856	837	852	4,900	213
2013-03-06	843	846	836	841	1,100	210.25
2013-03-05	840	842	839	842	3,600	210.50
2013-03-04	831	840	831	840	7,200	210
2013-03-01	823	831	823	831	3,900	207.75
2013-02-28	829	831	824	831	3,700	207.75
2013-02-27	830	830	822	822	4,200	205.50
2013-02-26	817	831	817	830	5,300	207.50
2013-02-25	830	836	830	831	8,100	207.75
2013-02-22	819	819	810	815	4,600	203.75
2013-02-21	823	840	823	827	1,300	206.75
2013-02-20	815	828	815	826	2,600	206.50
2013-02-19	818	818	811	814	2,900	203.50
2013-02-18	814	815	810	815	4,000	203.75
2013-02-15	819	819	805	815	4,700	203.75
2013-02-14	812	820	809	820	3,300	205
2013-02-13	826	830	815	815	5,000	203.75
2013-02-12	818	836	818	825	4,800	206.25
2013-02-08	822	825	820	821	3,600	205.25
2013-02-07	825	825	820	825	5,200	206.25
2013-02-06	820	824	815	820	4,000	205
2013-02-05	825	825	815	825	1,000	206.25
2013-02-04	819	827	810	825	8,700	206.25
2013-02-01	815	820	815	820	4,100	205
2013-01-31	819	820	801	815	17,400	203.75
2013-01-30	840	847	840	847	2,800	211.75
2013-01-29	840	843	831	840	1,800	210
2013-01-28	835	844	835	840	9,600	210
2013-01-25	833	840	833	840	3,500	210
2013-01-24	833	833	823	833	700	208.25
2013-01-23	816	840	816	840	3,600	210
2013-01-22	820	822	818	822	2,800	205.50
2013-01-21	817	821	815	821	5,300	205.25
2013-01-18	811	820	811	817	2,300	204.25
2013-01-17	814	814	808	810	400	202.50
2013-01-16	816	816	814	815	1,200	203.75
2013-01-15	814	815	800	815	4,400	203.75
2013-01-11	815	815	808	814	1,100	203.50
2013-01-10	813	825	803	815	9,200	203.75
2013-01-09	813	818	812	815	1,800	203.75
2013-01-08	815	815	812	815	600	203.75
2013-01-07	813	820	811	811	4,100	202.75
2013-01-04	821	822	812	820	8,000	205

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