5201 AGC(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-10-064,7054,7604,6904,725959,5004,725
2022-10-054,7104,7304,6754,690936,6004,690
2022-10-044,6704,6904,6304,6651,004,6004,665
2022-10-034,5004,5704,4604,5551,053,5004,555
2022-09-304,5454,5654,4754,4901,191,0004,490
2022-09-294,5154,5904,5104,5701,120,6004,570
2022-09-284,5054,5254,4304,4801,612,6004,480
2022-09-274,5654,6154,5354,540962,1004,540
2022-09-264,6204,6254,5204,5301,597,1004,530
2022-09-224,6404,7004,6304,685998,9004,685
2022-09-214,6854,7054,6554,6551,447,3004,655
2022-09-204,7954,8454,7604,765855,5004,765
2022-09-164,7854,8104,7754,780891,4004,780
2022-09-154,7904,8154,7754,785692,8004,785
2022-09-144,7454,8154,7404,780936,3004,780
2022-09-134,8754,8754,8354,860799,7004,860
2022-09-124,8954,9554,8554,8701,096,1004,870
2022-09-094,8654,8854,8454,855848,1004,855
2022-09-084,7804,8804,7754,8751,172,0004,875
2022-09-074,7154,7654,7154,7651,192,5004,765
2022-09-064,7504,7554,7154,745446,2004,745
2022-09-054,7504,7604,7104,715682,9004,715
2022-09-024,7404,7504,7254,745637,2004,745
2022-09-014,7104,7504,7054,740870,1004,740
2022-08-314,7204,7704,7154,7501,045,7004,750
2022-08-304,7654,7754,7354,755904,6004,755
2022-08-294,7654,7754,7404,7451,300,1004,745
2022-08-264,9054,9054,8504,865644,5004,865
2022-08-254,8754,8904,8554,880526,9004,880
2022-08-244,8654,9154,8504,850696,1004,850
2022-08-234,8504,8604,8254,8351,098,9004,835
2022-08-224,8804,9604,8754,935753,0004,935
2022-08-194,9954,9954,9204,940980,2004,940
2022-08-184,9704,9854,9504,975703,1004,975
2022-08-174,9955,0304,9655,030945,5005,030
2022-08-164,9554,9604,9204,935680,0004,935
2022-08-154,9704,9954,9454,980782,0004,980
2022-08-124,9004,9604,8854,9601,833,9004,960
2022-08-104,7754,8454,7204,820915,0004,820
2022-08-094,7454,8254,7404,765936,5004,765
2022-08-084,6954,8004,6904,800831,5004,800
2022-08-054,7054,7604,6554,7501,268,0004,750
2022-08-044,7404,7804,6904,7701,157,3004,770
2022-08-034,6454,7254,5704,7203,481,4004,720
2022-08-024,8354,8604,7704,8101,216,3004,810
2022-08-014,8304,8504,8054,805975,2004,805
2022-07-294,8354,8854,8104,830800,6004,830
2022-07-284,9154,9404,8304,860914,1004,860
2022-07-274,8354,8904,8204,880907,4004,880
2022-07-264,8454,8554,8104,830529,8004,830
2022-07-254,8504,8854,8054,815690,2004,815
2022-07-224,8704,9254,8604,895837,8004,895
2022-07-214,8604,8854,8504,875748,2004,875
2022-07-204,7654,8654,7504,8651,587,2004,865
2022-07-194,6454,7004,6104,6951,129,7004,695
2022-07-154,6604,6654,5754,580940,9004,580
2022-07-144,6054,6454,5354,6301,916,4004,630
2022-07-134,7004,7304,6104,6152,568,8004,615
2022-07-124,7104,7254,6254,6301,305,0004,630
2022-07-114,8104,8154,7704,780730,0004,780
2022-07-084,7454,8104,7304,760954,2004,760
2022-07-074,6554,7554,6154,7551,314,0004,755
2022-07-064,6904,7254,6504,6601,070,7004,660
2022-07-054,7354,7454,7004,720759,4004,720
2022-07-044,7304,7454,7054,705845,0004,705
2022-07-014,8054,8254,7054,7151,020,7004,715
2022-06-304,8404,8454,7404,7701,217,7004,770
2022-06-294,9004,9054,8154,8301,604,9004,830
2022-06-284,9755,0404,9705,0402,128,7005,040
2022-06-274,9905,0204,9654,990960,7004,990
2022-06-244,8554,9054,8454,900795,4004,900
2022-06-234,8604,9354,8454,860984,8004,860
2022-06-224,9854,9854,8454,8451,283,9004,845
2022-06-214,8454,9804,8154,955844,6004,955
2022-06-204,9404,9454,7954,805904,3004,805
2022-06-174,9204,9254,8354,9001,883,3004,900
2022-06-165,0405,1305,0405,060773,7005,060
2022-06-155,1105,1305,0205,030951,7005,030
2022-06-145,0205,0905,0005,0601,455,2005,060
2022-06-135,0505,1205,0405,120883,0005,120
2022-06-105,1605,2005,1305,150946,9005,150
2022-06-095,2205,2405,1705,200844,7005,200
2022-06-085,1905,2805,1905,2301,220,2005,230
2022-06-075,1605,2105,1505,1601,009,3005,160
2022-06-065,0705,1105,0405,100829,1005,100
2022-06-035,0705,0805,0105,0701,160,6005,070
2022-06-024,9905,0504,9554,970949,2004,970
2022-06-014,8954,9954,8854,9901,097,7004,990
2022-05-314,8904,9104,8554,8551,735,6004,855
2022-05-304,9354,9804,9054,9351,412,8004,935
2022-05-274,8504,8854,8354,880834,9004,880
2022-05-264,7804,8404,7604,780947,4004,780
2022-05-254,7404,7804,7254,730943,9004,730
2022-05-244,8154,8304,7304,7401,046,9004,740
2022-05-234,8404,8454,7854,820751,7004,820
2022-05-204,7454,8004,7254,790844,0004,790
2022-05-194,6504,7904,6404,7701,070,4004,770
2022-05-184,7654,8354,7604,815763,8004,815
2022-05-174,8104,8204,7504,7701,236,7004,770
2022-05-164,9204,9404,8304,830897,5004,830
2022-05-134,8804,9154,8604,900967,6004,900
2022-05-124,7504,9104,7254,8801,479,9004,880
2022-05-114,8504,8804,7654,8152,171,6004,815
2022-05-104,8854,9154,8104,9051,107,1004,905
2022-05-094,9254,9504,8804,880970,1004,880
2022-05-064,8404,9404,7904,9301,388,2004,930
2022-05-024,8904,9104,8104,8801,140,4004,880
2022-04-284,7204,8904,7004,8901,321,2004,890
2022-04-274,7604,7804,6604,6701,924,8004,670
2022-04-264,8854,9154,8454,860782,3004,860
2022-04-254,8254,8954,8154,865673,6004,865
2022-04-224,9554,9554,8854,9051,026,7004,905
2022-04-214,9104,9954,9104,985757,3004,985
2022-04-204,9354,9704,9054,950870,4004,950
2022-04-194,9204,9354,8354,9001,119,4004,900
2022-04-184,9154,9454,8904,930863,2004,930
2022-04-154,8454,9304,8354,925739,3004,925
2022-04-144,8454,9204,8454,915870,4004,915
2022-04-134,7854,8304,7804,825862,6004,825
2022-04-124,7654,8354,7454,7751,348,0004,775
2022-04-114,7654,8304,7254,7651,013,6004,765
2022-04-084,7504,7904,7254,755900,4004,755
2022-04-074,7504,7554,6704,7151,518,9004,715
2022-04-064,9004,9304,8504,8701,566,2004,870
2022-04-054,9504,9604,8654,8801,088,7004,880
2022-04-045,0005,0004,9254,965953,1004,965
2022-04-014,8954,9254,8304,915831,3004,915
2022-03-314,8504,9404,8254,9051,077,0004,905
2022-03-305,0705,0904,9054,9551,282,1004,955
2022-03-294,9204,9604,8954,9251,063,0004,925
2022-03-284,8654,8754,7654,835740,6004,835
2022-03-254,9304,9304,8204,8351,298,7004,835
2022-03-244,8504,9354,8104,920891,7004,920
2022-03-234,8954,9404,8454,9301,239,4004,930
2022-03-224,8004,8954,7654,8201,535,1004,820
2022-03-184,8454,8854,8004,8251,456,3004,825
2022-03-174,8854,8854,8004,860993,4004,860
2022-03-164,7404,8154,6954,7851,190,1004,785
2022-03-154,6354,7704,6204,7251,028,9004,725
2022-03-144,5854,6804,5754,6301,817,4004,630
2022-03-114,5804,6554,5254,6352,557,6004,635
2022-03-104,5004,6554,4954,6202,839,8004,620
2022-03-094,3754,4054,2254,2552,781,2004,255
2022-03-084,2254,4104,2154,2803,084,2004,280
2022-03-074,2504,2654,1054,1852,917,4004,185
2022-03-044,7604,7704,2854,3204,779,0004,320
2022-03-034,8154,8204,7204,7851,363,3004,785
2022-03-024,9954,9954,7554,7552,245,6004,755
2022-03-015,1405,1805,0105,0202,047,3005,020
2022-02-285,2305,2305,0705,0902,053,5005,090
2022-02-255,1705,2305,0905,2001,270,5005,200
2022-02-245,3505,3805,0305,0602,694,3005,060
2022-02-225,5505,5605,3205,3901,143,8005,390
2022-02-215,5305,6205,4605,600741,3005,600
2022-02-185,5705,6405,5305,590899,3005,590
2022-02-175,7005,7205,5805,6101,213,0005,610
2022-02-165,6305,7305,6005,7201,286,1005,720
2022-02-155,6105,6605,4905,5301,142,3005,530
2022-02-145,6405,7005,5405,6102,108,1005,610
2022-02-105,5705,6505,5005,6302,157,5005,630
2022-02-095,2905,5905,2605,5703,976,4005,570
2022-02-085,0405,1105,0205,0901,283,5005,090
2022-02-075,0605,0704,9805,0401,153,6005,040
2022-02-045,1605,2305,0305,0401,542,1005,040
2022-02-035,1305,2105,1305,200720,4005,200
2022-02-025,0005,1204,9955,1201,148,3005,120
2022-02-015,2505,2705,0705,0801,103,9005,080
2022-01-315,0905,2605,0905,2301,391,8005,230
2022-01-285,1105,1605,0705,1401,273,2005,140
2022-01-275,1705,1805,0205,0501,276,2005,050
2022-01-265,1005,1605,0805,130721,3005,130
2022-01-255,1405,1505,0405,1101,147,7005,110
2022-01-245,0805,2305,0605,2001,252,8005,200
2022-01-215,0105,0704,9655,050879,5005,050
2022-01-205,1205,1605,0405,1101,069,9005,110
2022-01-195,1305,1505,0205,0601,086,5005,060
2022-01-185,2905,3105,1505,190937,1005,190
2022-01-175,1905,2605,1805,260718,0005,260
2022-01-145,2505,2605,1305,2001,618,6005,200
2022-01-135,3905,4105,2605,2601,021,3005,260
2022-01-125,3605,4305,3405,4301,108,7005,430
2022-01-115,3105,3605,2605,3001,132,6005,300
2022-01-075,4005,4705,3505,360956,2005,360
2022-01-065,4505,5005,3805,3901,024,6005,390
2022-01-055,4505,4805,3505,4701,696,2005,470
2022-01-045,5205,5405,4405,450923,7005,450

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