5201 AGC(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-06-085,2015,2045,1205,1431,056,6005,143
2023-06-075,1995,2175,1355,1671,650,8005,167
2023-06-065,1405,1565,0975,1551,290,1005,155
2023-06-055,1825,1995,1435,1651,490,9005,165
2023-06-025,1405,1505,1105,1501,063,6005,150
2023-06-015,0405,1105,0305,1001,505,3005,100
2023-05-315,1305,1405,0905,0902,658,6005,090
2023-05-305,1305,1505,1005,140926,0005,140
2023-05-295,1105,1705,1105,130910,7005,130
2023-05-265,1405,1505,0705,070832,2005,070
2023-05-255,0505,1205,0405,1101,052,7005,110
2023-05-245,0005,0304,9805,030931,1005,030
2023-05-235,0705,1004,9955,0201,319,6005,020
2023-05-225,0005,0504,9905,040857,9005,040
2023-05-195,0205,0304,9905,000785,2005,000
2023-05-184,9705,0104,9355,0101,375,2005,010
2023-05-174,9905,0204,9454,9501,334,8004,950
2023-05-165,0205,0504,9604,9901,803,0004,990
2023-05-155,0705,1004,9905,0102,234,8005,010
2023-05-125,1705,1805,1105,1101,384,2005,110
2023-05-115,1705,1905,1305,1401,147,7005,140
2023-05-105,1705,1905,1505,190918,7005,190
2023-05-095,0805,1605,0705,1501,131,3005,150
2023-05-085,0905,1105,0505,070782,6005,070
2023-05-025,0805,0905,0305,070800,8005,070
2023-05-015,0805,0905,0505,060857,2005,060
2023-04-285,0605,0605,0105,0501,082,5005,050
2023-04-274,9905,0204,9555,010920,4005,010
2023-04-264,9804,9954,9554,990785,5004,990
2023-04-255,0205,0404,9854,995588,9004,995
2023-04-245,0005,0104,9804,995491,5004,995
2023-04-214,9854,9904,9504,9851,121,8004,985
2023-04-205,0005,0304,9955,010906,7005,010
2023-04-195,0005,0304,9905,000731,5005,000
2023-04-185,0405,0504,9905,0001,005,6005,000
2023-04-175,0405,0605,0105,040987,9005,040
2023-04-145,0005,0004,9504,9951,204,4004,995
2023-04-134,9554,9804,9354,9751,060,0004,975
2023-04-124,9254,9854,9204,9501,262,8004,950
2023-04-114,8904,9054,8704,895839,5004,895
2023-04-104,8704,8804,8354,860626,3004,860
2023-04-074,8354,8604,8254,845706,2004,845
2023-04-064,8554,8654,8104,8351,036,8004,835
2023-04-054,9204,9454,8654,8801,161,3004,880
2023-04-044,9905,0104,9704,9801,036,6004,980
2023-04-034,9905,0304,9754,9851,030,0004,985
2023-03-314,9154,9504,9104,9251,076,1004,925
2023-03-304,9004,9054,8654,905650,5004,905
2023-03-294,8204,8704,8054,870902,3004,870
2023-03-284,8254,8354,7804,785540,5004,785
2023-03-274,8454,8454,7804,795637,3004,795
2023-03-244,8054,8304,7804,820703,3004,820
2023-03-234,7454,8204,7354,800866,0004,800
2023-03-224,8454,8604,7904,800816,8004,800
2023-03-204,7604,8054,7454,750827,5004,750
2023-03-174,8504,8604,7804,805850,9004,805
2023-03-164,7504,7954,7154,7951,105,2004,795
2023-03-154,8854,9254,8604,890708,1004,890
2023-03-144,8954,9054,8004,8351,224,6004,835
2023-03-135,0505,0504,9554,990936,5004,990
2023-03-105,0805,1205,0505,0701,139,2005,070
2023-03-095,1405,1505,0705,100836,8005,100
2023-03-085,1005,1205,0605,100896,9005,100
2023-03-075,0905,1405,0805,130857,3005,130
2023-03-065,1005,1205,0805,100780,4005,100
2023-03-035,0405,0805,0205,0401,105,8005,040
2023-03-025,0905,1005,0205,030660,3005,030
2023-03-015,0105,0905,0005,060933,7005,060
2023-02-285,1305,1305,0305,0401,071,3005,040
2023-02-275,0905,1005,0705,100941,6005,100
2023-02-245,0805,1105,0605,0701,215,1005,070
2023-02-225,0305,0905,0105,0601,424,0005,060
2023-02-214,9805,0704,9705,0701,132,8005,070
2023-02-204,9605,0004,9554,9801,152,7004,980
2023-02-174,8754,9304,8704,920947,2004,920
2023-02-164,9354,9354,8654,900920,7004,900
2023-02-154,8904,9354,8854,925924,5004,925
2023-02-144,8954,9254,8704,890953,7004,890
2023-02-134,8554,8804,8054,8801,147,9004,880
2023-02-104,9054,9054,8204,8451,828,6004,845
2023-02-094,8954,9154,8204,9154,155,6004,915
2023-02-084,7154,7154,6704,685874,9004,685
2023-02-074,6604,7154,6554,695976,1004,695
2023-02-064,6954,7104,6804,705782,1004,705
2023-02-034,6654,6954,6504,655766,6004,655
2023-02-024,7054,7104,6254,6551,318,8004,655
2023-02-014,7604,7754,7154,730881,2004,730
2023-01-314,7954,8004,7554,765706,5004,765
2023-01-304,7804,8004,7554,775753,5004,775
2023-01-274,7504,8154,7404,7901,268,4004,790
2023-01-264,7504,7854,7354,7351,065,0004,735
2023-01-254,6904,7404,6804,7351,274,5004,735
2023-01-244,6454,6804,6354,6801,087,5004,680
2023-01-234,6254,6454,6054,6151,062,3004,615
2023-01-204,5304,6204,5254,6152,630,8004,615
2023-01-194,5004,5204,4704,470758,5004,470
2023-01-184,4854,5654,4704,5401,123,5004,540
2023-01-174,4854,4904,4604,475803,1004,475
2023-01-164,4504,4804,4154,4601,001,2004,460
2023-01-134,5004,5504,4804,4901,120,6004,490
2023-01-124,5454,5554,5054,530977,7004,530
2023-01-114,5404,5504,5104,545944,9004,545
2023-01-104,5204,5654,5054,5501,481,6004,550
2023-01-064,4754,5354,4654,520995,3004,520
2023-01-054,4004,5104,3704,5051,622,6004,505
2023-01-044,3654,3904,3104,380926,8004,380

分割・併合履歴 : [2017-06-28]1株→0.2株 [1987-06-26]1株→1.05株 [1983-06-27]1株→1.05株