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 |
|---|---|---|---|---|---|---|
| 2023-06-08 | 5,201 | 5,204 | 5,120 | 5,143 | 1,056,600 | 5,143 |
| 2023-06-07 | 5,199 | 5,217 | 5,135 | 5,167 | 1,650,800 | 5,167 |
| 2023-06-06 | 5,140 | 5,156 | 5,097 | 5,155 | 1,290,100 | 5,155 |
| 2023-06-05 | 5,182 | 5,199 | 5,143 | 5,165 | 1,490,900 | 5,165 |
| 2023-06-02 | 5,140 | 5,150 | 5,110 | 5,150 | 1,063,600 | 5,150 |
| 2023-06-01 | 5,040 | 5,110 | 5,030 | 5,100 | 1,505,300 | 5,100 |
| 2023-05-31 | 5,130 | 5,140 | 5,090 | 5,090 | 2,658,600 | 5,090 |
| 2023-05-30 | 5,130 | 5,150 | 5,100 | 5,140 | 926,000 | 5,140 |
| 2023-05-29 | 5,110 | 5,170 | 5,110 | 5,130 | 910,700 | 5,130 |
| 2023-05-26 | 5,140 | 5,150 | 5,070 | 5,070 | 832,200 | 5,070 |
| 2023-05-25 | 5,050 | 5,120 | 5,040 | 5,110 | 1,052,700 | 5,110 |
| 2023-05-24 | 5,000 | 5,030 | 4,980 | 5,030 | 931,100 | 5,030 |
| 2023-05-23 | 5,070 | 5,100 | 4,995 | 5,020 | 1,319,600 | 5,020 |
| 2023-05-22 | 5,000 | 5,050 | 4,990 | 5,040 | 857,900 | 5,040 |
| 2023-05-19 | 5,020 | 5,030 | 4,990 | 5,000 | 785,200 | 5,000 |
| 2023-05-18 | 4,970 | 5,010 | 4,935 | 5,010 | 1,375,200 | 5,010 |
| 2023-05-17 | 4,990 | 5,020 | 4,945 | 4,950 | 1,334,800 | 4,950 |
| 2023-05-16 | 5,020 | 5,050 | 4,960 | 4,990 | 1,803,000 | 4,990 |
| 2023-05-15 | 5,070 | 5,100 | 4,990 | 5,010 | 2,234,800 | 5,010 |
| 2023-05-12 | 5,170 | 5,180 | 5,110 | 5,110 | 1,384,200 | 5,110 |
| 2023-05-11 | 5,170 | 5,190 | 5,130 | 5,140 | 1,147,700 | 5,140 |
| 2023-05-10 | 5,170 | 5,190 | 5,150 | 5,190 | 918,700 | 5,190 |
| 2023-05-09 | 5,080 | 5,160 | 5,070 | 5,150 | 1,131,300 | 5,150 |
| 2023-05-08 | 5,090 | 5,110 | 5,050 | 5,070 | 782,600 | 5,070 |
| 2023-05-02 | 5,080 | 5,090 | 5,030 | 5,070 | 800,800 | 5,070 |
| 2023-05-01 | 5,080 | 5,090 | 5,050 | 5,060 | 857,200 | 5,060 |
| 2023-04-28 | 5,060 | 5,060 | 5,010 | 5,050 | 1,082,500 | 5,050 |
| 2023-04-27 | 4,990 | 5,020 | 4,955 | 5,010 | 920,400 | 5,010 |
| 2023-04-26 | 4,980 | 4,995 | 4,955 | 4,990 | 785,500 | 4,990 |
| 2023-04-25 | 5,020 | 5,040 | 4,985 | 4,995 | 588,900 | 4,995 |
| 2023-04-24 | 5,000 | 5,010 | 4,980 | 4,995 | 491,500 | 4,995 |
| 2023-04-21 | 4,985 | 4,990 | 4,950 | 4,985 | 1,121,800 | 4,985 |
| 2023-04-20 | 5,000 | 5,030 | 4,995 | 5,010 | 906,700 | 5,010 |
| 2023-04-19 | 5,000 | 5,030 | 4,990 | 5,000 | 731,500 | 5,000 |
| 2023-04-18 | 5,040 | 5,050 | 4,990 | 5,000 | 1,005,600 | 5,000 |
| 2023-04-17 | 5,040 | 5,060 | 5,010 | 5,040 | 987,900 | 5,040 |
| 2023-04-14 | 5,000 | 5,000 | 4,950 | 4,995 | 1,204,400 | 4,995 |
| 2023-04-13 | 4,955 | 4,980 | 4,935 | 4,975 | 1,060,000 | 4,975 |
| 2023-04-12 | 4,925 | 4,985 | 4,920 | 4,950 | 1,262,800 | 4,950 |
| 2023-04-11 | 4,890 | 4,905 | 4,870 | 4,895 | 839,500 | 4,895 |
| 2023-04-10 | 4,870 | 4,880 | 4,835 | 4,860 | 626,300 | 4,860 |
| 2023-04-07 | 4,835 | 4,860 | 4,825 | 4,845 | 706,200 | 4,845 |
| 2023-04-06 | 4,855 | 4,865 | 4,810 | 4,835 | 1,036,800 | 4,835 |
| 2023-04-05 | 4,920 | 4,945 | 4,865 | 4,880 | 1,161,300 | 4,880 |
| 2023-04-04 | 4,990 | 5,010 | 4,970 | 4,980 | 1,036,600 | 4,980 |
| 2023-04-03 | 4,990 | 5,030 | 4,975 | 4,985 | 1,030,000 | 4,985 |
| 2023-03-31 | 4,915 | 4,950 | 4,910 | 4,925 | 1,076,100 | 4,925 |
| 2023-03-30 | 4,900 | 4,905 | 4,865 | 4,905 | 650,500 | 4,905 |
| 2023-03-29 | 4,820 | 4,870 | 4,805 | 4,870 | 902,300 | 4,870 |
| 2023-03-28 | 4,825 | 4,835 | 4,780 | 4,785 | 540,500 | 4,785 |
| 2023-03-27 | 4,845 | 4,845 | 4,780 | 4,795 | 637,300 | 4,795 |
| 2023-03-24 | 4,805 | 4,830 | 4,780 | 4,820 | 703,300 | 4,820 |
| 2023-03-23 | 4,745 | 4,820 | 4,735 | 4,800 | 866,000 | 4,800 |
| 2023-03-22 | 4,845 | 4,860 | 4,790 | 4,800 | 816,800 | 4,800 |
| 2023-03-20 | 4,760 | 4,805 | 4,745 | 4,750 | 827,500 | 4,750 |
| 2023-03-17 | 4,850 | 4,860 | 4,780 | 4,805 | 850,900 | 4,805 |
| 2023-03-16 | 4,750 | 4,795 | 4,715 | 4,795 | 1,105,200 | 4,795 |
| 2023-03-15 | 4,885 | 4,925 | 4,860 | 4,890 | 708,100 | 4,890 |
| 2023-03-14 | 4,895 | 4,905 | 4,800 | 4,835 | 1,224,600 | 4,835 |
| 2023-03-13 | 5,050 | 5,050 | 4,955 | 4,990 | 936,500 | 4,990 |
| 2023-03-10 | 5,080 | 5,120 | 5,050 | 5,070 | 1,139,200 | 5,070 |
| 2023-03-09 | 5,140 | 5,150 | 5,070 | 5,100 | 836,800 | 5,100 |
| 2023-03-08 | 5,100 | 5,120 | 5,060 | 5,100 | 896,900 | 5,100 |
| 2023-03-07 | 5,090 | 5,140 | 5,080 | 5,130 | 857,300 | 5,130 |
| 2023-03-06 | 5,100 | 5,120 | 5,080 | 5,100 | 780,400 | 5,100 |
| 2023-03-03 | 5,040 | 5,080 | 5,020 | 5,040 | 1,105,800 | 5,040 |
| 2023-03-02 | 5,090 | 5,100 | 5,020 | 5,030 | 660,300 | 5,030 |
| 2023-03-01 | 5,010 | 5,090 | 5,000 | 5,060 | 933,700 | 5,060 |
| 2023-02-28 | 5,130 | 5,130 | 5,030 | 5,040 | 1,071,300 | 5,040 |
| 2023-02-27 | 5,090 | 5,100 | 5,070 | 5,100 | 941,600 | 5,100 |
| 2023-02-24 | 5,080 | 5,110 | 5,060 | 5,070 | 1,215,100 | 5,070 |
| 2023-02-22 | 5,030 | 5,090 | 5,010 | 5,060 | 1,424,000 | 5,060 |
| 2023-02-21 | 4,980 | 5,070 | 4,970 | 5,070 | 1,132,800 | 5,070 |
| 2023-02-20 | 4,960 | 5,000 | 4,955 | 4,980 | 1,152,700 | 4,980 |
| 2023-02-17 | 4,875 | 4,930 | 4,870 | 4,920 | 947,200 | 4,920 |
| 2023-02-16 | 4,935 | 4,935 | 4,865 | 4,900 | 920,700 | 4,900 |
| 2023-02-15 | 4,890 | 4,935 | 4,885 | 4,925 | 924,500 | 4,925 |
| 2023-02-14 | 4,895 | 4,925 | 4,870 | 4,890 | 953,700 | 4,890 |
| 2023-02-13 | 4,855 | 4,880 | 4,805 | 4,880 | 1,147,900 | 4,880 |
| 2023-02-10 | 4,905 | 4,905 | 4,820 | 4,845 | 1,828,600 | 4,845 |
| 2023-02-09 | 4,895 | 4,915 | 4,820 | 4,915 | 4,155,600 | 4,915 |
| 2023-02-08 | 4,715 | 4,715 | 4,670 | 4,685 | 874,900 | 4,685 |
| 2023-02-07 | 4,660 | 4,715 | 4,655 | 4,695 | 976,100 | 4,695 |
| 2023-02-06 | 4,695 | 4,710 | 4,680 | 4,705 | 782,100 | 4,705 |
| 2023-02-03 | 4,665 | 4,695 | 4,650 | 4,655 | 766,600 | 4,655 |
| 2023-02-02 | 4,705 | 4,710 | 4,625 | 4,655 | 1,318,800 | 4,655 |
| 2023-02-01 | 4,760 | 4,775 | 4,715 | 4,730 | 881,200 | 4,730 |
| 2023-01-31 | 4,795 | 4,800 | 4,755 | 4,765 | 706,500 | 4,765 |
| 2023-01-30 | 4,780 | 4,800 | 4,755 | 4,775 | 753,500 | 4,775 |
| 2023-01-27 | 4,750 | 4,815 | 4,740 | 4,790 | 1,268,400 | 4,790 |
| 2023-01-26 | 4,750 | 4,785 | 4,735 | 4,735 | 1,065,000 | 4,735 |
| 2023-01-25 | 4,690 | 4,740 | 4,680 | 4,735 | 1,274,500 | 4,735 |
| 2023-01-24 | 4,645 | 4,680 | 4,635 | 4,680 | 1,087,500 | 4,680 |
| 2023-01-23 | 4,625 | 4,645 | 4,605 | 4,615 | 1,062,300 | 4,615 |
| 2023-01-20 | 4,530 | 4,620 | 4,525 | 4,615 | 2,630,800 | 4,615 |
| 2023-01-19 | 4,500 | 4,520 | 4,470 | 4,470 | 758,500 | 4,470 |
| 2023-01-18 | 4,485 | 4,565 | 4,470 | 4,540 | 1,123,500 | 4,540 |
| 2023-01-17 | 4,485 | 4,490 | 4,460 | 4,475 | 803,100 | 4,475 |
| 2023-01-16 | 4,450 | 4,480 | 4,415 | 4,460 | 1,001,200 | 4,460 |
| 2023-01-13 | 4,500 | 4,550 | 4,480 | 4,490 | 1,120,600 | 4,490 |
| 2023-01-12 | 4,545 | 4,555 | 4,505 | 4,530 | 977,700 | 4,530 |
| 2023-01-11 | 4,540 | 4,550 | 4,510 | 4,545 | 944,900 | 4,545 |
| 2023-01-10 | 4,520 | 4,565 | 4,505 | 4,550 | 1,481,600 | 4,550 |
| 2023-01-06 | 4,475 | 4,535 | 4,465 | 4,520 | 995,300 | 4,520 |
| 2023-01-05 | 4,400 | 4,510 | 4,370 | 4,505 | 1,622,600 | 4,505 |
| 2023-01-04 | 4,365 | 4,390 | 4,310 | 4,380 | 926,800 | 4,380 |
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
