5201 AGC(株) の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	2,380	2,400	2,350	2,380	487,000	11,900
1989-12-28	2,350	2,350	2,320	2,340	607,000	11,700
1989-12-27	2,380	2,380	2,350	2,350	949,000	11,750
1989-12-26	2,350	2,380	2,320	2,380	1,031,000	11,900
1989-12-25	2,310	2,310	2,280	2,310	578,000	11,550
1989-12-22	2,360	2,360	2,280	2,310	806,000	11,550
1989-12-21	2,320	2,350	2,300	2,330	777,000	11,650
1989-12-20	2,340	2,340	2,310	2,330	513,000	11,650
1989-12-19	2,350	2,350	2,330	2,340	930,000	11,700
1989-12-18	2,360	2,380	2,360	2,380	900,000	11,900
1989-12-15	2,360	2,380	2,350	2,360	911,000	11,800
1989-12-14	2,380	2,390	2,350	2,350	1,201,000	11,750
1989-12-13	2,390	2,400	2,360	2,370	1,297,000	11,850
1989-12-12	2,390	2,400	2,380	2,390	572,000	11,950
1989-12-11	2,380	2,400	2,370	2,400	772,000	12,000
1989-12-08	2,400	2,400	2,380	2,390	1,035,000	11,950
1989-12-07	2,420	2,420	2,380	2,380	2,103,000	11,900
1989-12-06	2,390	2,460	2,390	2,420	4,081,000	12,100
1989-12-05	2,380	2,390	2,370	2,390	1,629,000	11,950
1989-12-04	2,350	2,380	2,350	2,370	1,581,000	11,850
1989-12-01	2,340	2,350	2,320	2,350	1,381,000	11,750
1989-11-30	2,330	2,330	2,320	2,330	677,000	11,650
1989-11-29	2,320	2,330	2,310	2,330	753,000	11,650
1989-11-28	2,290	2,320	2,280	2,310	1,198,000	11,550
1989-11-27	2,290	2,300	2,280	2,280	831,000	11,400
1989-11-24	2,280	2,280	2,250	2,280	698,000	11,400
1989-11-22	2,260	2,280	2,260	2,260	720,000	11,300
1989-11-21	2,290	2,290	2,260	2,260	400,000	11,300
1989-11-20	2,280	2,280	2,260	2,260	271,000	11,300
1989-11-17	2,280	2,280	2,250	2,250	488,000	11,250
1989-11-16	2,280	2,290	2,270	2,270	721,000	11,350
1989-11-15	2,290	2,300	2,270	2,280	778,000	11,400
1989-11-14	2,280	2,300	2,260	2,300	691,000	11,500
1989-11-13	2,320	2,320	2,260	2,280	823,000	11,400
1989-11-10	2,340	2,340	2,300	2,300	669,000	11,500
1989-11-09	2,300	2,350	2,290	2,340	697,000	11,700
1989-11-08	2,300	2,320	2,280	2,310	472,000	11,550
1989-11-07	2,300	2,320	2,290	2,300	531,000	11,500
1989-11-06	2,330	2,340	2,310	2,310	422,000	11,550
1989-11-02	2,320	2,340	2,300	2,310	594,000	11,550
1989-11-01	2,340	2,340	2,300	2,300	843,000	11,500
1989-10-31	2,300	2,320	2,280	2,300	629,000	11,500
1989-10-30	2,310	2,310	2,280	2,310	416,000	11,550
1989-10-27	2,300	2,300	2,280	2,290	1,000,000	11,450
1989-10-26	2,290	2,300	2,260	2,290	757,000	11,450
1989-10-25	2,320	2,340	2,290	2,290	1,574,000	11,450
1989-10-24	2,290	2,370	2,270	2,320	3,925,000	11,600
1989-10-23	2,300	2,300	2,260	2,290	616,000	11,450
1989-10-20	2,300	2,300	2,250	2,260	938,000	11,300
1989-10-19	2,280	2,290	2,240	2,260	772,000	11,300
1989-10-18	2,250	2,270	2,240	2,240	461,000	11,200
1989-10-17	2,250	2,250	2,200	2,230	1,010,000	11,150
1989-10-16	2,210	2,250	2,150	2,220	463,000	11,100
1989-10-13	2,240	2,250	2,200	2,210	750,000	11,050
1989-10-12	2,250	2,260	2,200	2,210	761,000	11,050
1989-10-11	2,260	2,280	2,200	2,230	1,112,000	11,150
1989-10-09	2,290	2,290	2,260	2,280	439,000	11,400
1989-10-06	2,290	2,300	2,250	2,300	1,088,000	11,500
1989-10-05	2,300	2,300	2,270	2,300	500,000	11,500
1989-10-04	2,310	2,320	2,290	2,300	841,000	11,500
1989-10-03	2,320	2,340	2,300	2,300	993,000	11,500
1989-10-02	2,350	2,350	2,320	2,320	539,000	11,600
1989-09-29	2,340	2,350	2,320	2,350	687,000	11,750
1989-09-28	2,330	2,340	2,310	2,340	439,000	11,700
1989-09-27	2,360	2,380	2,300	2,350	938,000	11,750
1989-09-26	2,300	2,340	2,270	2,320	1,909,000	11,600
1989-09-25	2,360	2,360	2,310	2,320	627,000	11,600
1989-09-22	2,350	2,350	2,320	2,320	1,091,000	11,600
1989-09-21	2,320	2,350	2,280	2,340	1,435,000	11,700
1989-09-20	2,340	2,340	2,290	2,300	591,000	11,500
1989-09-19	2,340	2,340	2,320	2,320	475,000	11,600
1989-09-18	2,330	2,350	2,330	2,350	502,000	11,750
1989-09-14	2,310	2,370	2,310	2,370	1,340,000	11,850
1989-09-13	2,340	2,350	2,320	2,320	1,837,000	11,600
1989-09-12	2,290	2,400	2,290	2,380	5,759,000	11,900
1989-09-11	2,320	2,320	2,260	2,280	1,031,000	11,400
1989-09-08	2,300	2,320	2,250	2,280	1,176,000	11,400
1989-09-07	2,300	2,320	2,270	2,300	1,169,000	11,500
1989-09-06	2,300	2,300	2,260	2,300	655,000	11,500
1989-09-05	2,300	2,300	2,260	2,300	899,000	11,500
1989-09-04	2,300	2,310	2,280	2,290	502,000	11,450
1989-09-01	2,330	2,330	2,270	2,300	641,000	11,500
1989-08-31	2,340	2,340	2,280	2,330	547,000	11,650
1989-08-30	2,350	2,350	2,320	2,340	379,000	11,700
1989-08-29	2,380	2,380	2,330	2,360	548,000	11,800
1989-08-28	2,350	2,360	2,330	2,350	2,371,000	11,750
1989-08-25	2,350	2,370	2,350	2,350	2,532,000	11,750
1989-08-24	2,370	2,370	2,350	2,350	247,000	11,750
1989-08-23	2,370	2,370	2,350	2,350	324,000	11,750
1989-08-22	2,370	2,370	2,360	2,360	549,000	11,800
1989-08-21	2,400	2,400	2,370	2,380	669,000	11,900
1989-08-18	2,400	2,400	2,380	2,400	970,000	12,000
1989-08-17	2,400	2,400	2,380	2,390	1,137,000	11,950
1989-08-16	2,360	2,380	2,340	2,360	1,133,000	11,800
1989-08-15	2,360	2,360	2,340	2,350	184,000	11,750
1989-08-14	2,360	2,370	2,330	2,360	680,000	11,800
1989-08-11	2,370	2,370	2,330	2,350	560,000	11,750
1989-08-10	2,360	2,370	2,340	2,350	3,013,000	11,750
1989-08-09	2,380	2,380	2,350	2,370	467,000	11,850
1989-08-08	2,370	2,380	2,360	2,360	523,000	11,800
1989-08-07	2,390	2,390	2,360	2,380	387,000	11,900
1989-08-04	2,390	2,390	2,360	2,370	260,000	11,850
1989-08-03	2,390	2,390	2,350	2,370	678,000	11,850
1989-08-02	2,390	2,400	2,350	2,390	725,000	11,950
1989-08-01	2,350	2,390	2,350	2,390	628,000	11,950
1989-07-31	2,400	2,400	2,380	2,390	409,000	11,950
1989-07-28	2,400	2,420	2,380	2,380	1,098,000	11,900
1989-07-27	2,380	2,410	2,370	2,410	1,229,000	12,050
1989-07-26	2,390	2,410	2,370	2,410	1,402,000	12,050
1989-07-25	2,390	2,400	2,380	2,390	665,000	11,950
1989-07-24	2,410	2,410	2,350	2,390	749,000	11,950
1989-07-21	2,390	2,400	2,370	2,390	1,058,000	11,950
1989-07-20	2,370	2,390	2,350	2,390	1,120,000	11,950
1989-07-19	2,330	2,340	2,320	2,340	608,000	11,700
1989-07-18	2,330	2,330	2,310	2,320	588,000	11,600
1989-07-17	2,340	2,340	2,320	2,320	783,000	11,600
1989-07-14	2,320	2,340	2,320	2,320	528,000	11,600
1989-07-13	2,340	2,350	2,320	2,320	718,000	11,600
1989-07-12	2,340	2,350	2,300	2,300	794,000	11,500
1989-07-11	2,340	2,350	2,300	2,340	593,000	11,700
1989-07-10	2,400	2,400	2,340	2,340	792,000	11,700
1989-07-07	2,370	2,370	2,340	2,360	831,000	11,800
1989-07-06	2,380	2,380	2,330	2,340	498,000	11,700
1989-07-05	2,300	2,350	2,300	2,350	1,617,000	11,750
1989-07-04	2,330	2,340	2,320	2,320	330,000	11,600
1989-07-03	2,310	2,330	2,270	2,320	515,000	11,600
1989-06-30	2,290	2,320	2,280	2,320	1,029,000	11,600
1989-06-29	2,350	2,370	2,330	2,330	916,000	11,650
1989-06-28	2,360	2,390	2,330	2,370	861,000	11,850
1989-06-27	2,380	2,410	2,360	2,390	1,182,000	11,950
1989-06-26	2,380	2,380	2,350	2,380	763,000	11,900
1989-06-23	2,350	2,390	2,350	2,380	1,498,000	11,900
1989-06-22	2,380	2,380	2,310	2,370	1,730,000	11,850
1989-06-21	2,400	2,400	2,360	2,370	1,469,000	11,850
1989-06-20	2,410	2,420	2,360	2,400	1,334,000	12,000
1989-06-19	2,380	2,440	2,380	2,410	1,411,000	12,050
1989-06-16	2,440	2,460	2,350	2,400	5,429,000	12,000
1989-06-15	2,420	2,500	2,400	2,430	13,224,000	12,150
1989-06-14	2,390	2,430	2,350	2,410	6,284,000	12,050
1989-06-13	2,420	2,440	2,330	2,360	6,761,000	11,800
1989-06-12	2,380	2,430	2,320	2,410	4,776,000	12,050
1989-06-09	2,340	2,380	2,300	2,360	1,248,000	11,800
1989-06-08	2,330	2,340	2,310	2,310	480,000	11,550
1989-06-07	2,360	2,390	2,310	2,320	1,238,000	11,600
1989-06-06	2,250	2,350	2,220	2,320	1,123,000	11,600
1989-06-05	2,270	2,280	2,250	2,250	427,000	11,250
1989-06-02	2,260	2,320	2,260	2,280	1,255,000	11,400
1989-06-01	2,350	2,350	2,280	2,290	1,122,000	11,450
1989-05-31	2,320	2,350	2,300	2,350	714,000	11,750
1989-05-30	2,310	2,320	2,300	2,320	337,000	11,600
1989-05-29	2,350	2,360	2,310	2,310	777,000	11,550
1989-05-26	2,350	2,350	2,310	2,340	774,000	11,700
1989-05-25	2,340	2,340	2,280	2,310	542,000	11,550
1989-05-24	2,290	2,300	2,270	2,300	603,000	11,500
1989-05-23	2,310	2,310	2,260	2,270	1,243,000	11,350
1989-05-22	2,340	2,340	2,310	2,310	690,000	11,550
1989-05-19	2,340	2,340	2,300	2,300	1,170,000	11,500
1989-05-18	2,340	2,340	2,300	2,340	1,266,000	11,700
1989-05-17	2,370	2,370	2,350	2,350	583,000	11,750
1989-05-16	2,370	2,390	2,350	2,370	1,057,000	11,850
1989-05-15	2,370	2,380	2,360	2,370	696,000	11,850
1989-05-12	2,420	2,420	2,380	2,390	825,000	11,950
1989-05-11	2,400	2,450	2,360	2,420	3,450,000	12,100
1989-05-10	2,400	2,410	2,380	2,400	1,065,000	12,000
1989-05-09	2,400	2,420	2,380	2,410	976,000	12,050
1989-05-08	2,430	2,450	2,410	2,430	1,550,000	12,150
1989-05-02	2,390	2,440	2,380	2,430	1,278,000	12,150
1989-05-01	2,420	2,440	2,380	2,400	772,000	12,000
1989-04-28	2,450	2,450	2,410	2,440	1,382,000	12,200
1989-04-27	2,390	2,420	2,380	2,410	1,387,000	12,050
1989-04-26	2,370	2,370	2,330	2,370	1,632,000	11,850
1989-04-25	2,300	2,380	2,300	2,330	1,680,000	11,650
1989-04-24	2,340	2,340	2,300	2,320	1,135,000	11,600
1989-04-21	2,310	2,370	2,310	2,360	573,000	11,800
1989-04-20	2,460	2,470	2,390	2,390	827,000	11,950
1989-04-19	2,440	2,460	2,400	2,460	1,553,000	12,300
1989-04-18	2,470	2,480	2,420	2,440	1,574,000	12,200
1989-04-17	2,460	2,470	2,430	2,460	1,427,000	12,300
1989-04-14	2,390	2,450	2,370	2,440	2,002,000	12,200
1989-04-13	2,450	2,470	2,380	2,430	1,835,000	12,150
1989-04-12	2,500	2,510	2,410	2,460	4,437,000	12,300
1989-04-11	2,440	2,530	2,420	2,480	9,975,000	12,400
1989-04-10	2,460	2,460	2,420	2,440	2,606,000	12,200
1989-04-07	2,360	2,500	2,340	2,430	9,681,000	12,150
1989-04-06	2,360	2,380	2,310	2,350	2,289,000	11,750
1989-04-05	2,350	2,410	2,300	2,370	5,569,000	11,850
1989-04-04	2,290	2,370	2,260	2,330	7,403,000	11,650
1989-04-03	2,270	2,330	2,250	2,260	3,350,000	11,300
1989-03-31	2,310	2,310	2,220	2,290	5,401,000	11,450
1989-03-30	2,200	2,300	2,190	2,270	6,921,000	11,350
1989-03-29	2,210	2,230	2,150	2,160	3,725,000	10,800
1989-03-28	2,090	2,170	2,070	2,170	3,185,000	10,850
1989-03-27	2,080	2,100	2,060	2,060	1,266,000	10,300
1989-03-24	2,070	2,070	2,040	2,070	1,156,000	10,350
1989-03-23	2,060	2,080	2,020	2,030	1,089,000	10,150
1989-03-22	2,050	2,090	2,020	2,030	824,000	10,150
1989-03-20	2,080	2,100	2,060	2,060	703,000	10,300
1989-03-17	2,110	2,110	2,060	2,080	885,000	10,400
1989-03-16	2,110	2,120	2,090	2,100	1,286,000	10,500
1989-03-15	2,100	2,110	2,090	2,110	1,638,000	10,550
1989-03-14	2,110	2,110	2,090	2,090	1,291,000	10,450
1989-03-13	2,130	2,130	2,090	2,120	1,648,000	10,600
1989-03-10	2,070	2,100	2,050	2,090	1,765,000	10,450
1989-03-09	2,130	2,140	2,060	2,060	2,051,000	10,300
1989-03-08	2,130	2,150	2,120	2,120	3,296,000	10,600
1989-03-07	2,150	2,160	2,110	2,120	2,474,000	10,600
1989-03-06	2,170	2,200	2,130	2,170	9,945,000	10,850
1989-03-03	2,100	2,140	2,100	2,130	13,887,000	10,650
1989-03-02	2,060	2,080	2,040	2,060	10,483,000	10,300
1989-03-01	1,950	2,020	1,950	1,990	6,205,000	9,950
1989-02-28	1,950	1,950	1,930	1,940	569,000	9,700
1989-02-27	1,950	1,960	1,930	1,950	1,058,000	9,750
1989-02-23	1,960	1,960	1,920	1,920	675,000	9,600
1989-02-22	1,940	1,950	1,920	1,940	924,000	9,700
1989-02-21	1,960	1,960	1,930	1,950	531,000	9,750
1989-02-20	1,990	1,990	1,950	1,950	734,000	9,750
1989-02-17	1,950	1,960	1,930	1,940	1,166,000	9,700
1989-02-16	1,960	1,980	1,910	1,930	1,567,000	9,650
1989-02-15	1,980	1,990	1,950	1,950	747,000	9,750
1989-02-14	2,000	2,000	1,970	1,980	391,000	9,900
1989-02-13	2,000	2,000	1,970	1,990	541,000	9,950
1989-02-10	2,000	2,000	1,980	1,990	2,464,000	9,950
1989-02-09	2,030	2,030	1,990	2,000	2,724,000	10,000
1989-02-08	2,040	2,040	2,020	2,030	1,499,000	10,150
1989-02-07	2,040	2,040	2,010	2,020	5,631,000	10,100
1989-02-06	2,000	2,000	1,960	1,970	799,000	9,850
1989-02-03	1,990	1,990	1,970	1,990	494,000	9,950
1989-02-02	1,960	1,990	1,950	1,990	564,000	9,950
1989-02-01	1,970	1,980	1,960	1,960	485,000	9,800
1989-01-31	1,970	1,990	1,970	1,980	318,000	9,900
1989-01-30	2,000	2,000	1,990	2,000	304,000	10,000
1989-01-28	1,980	2,000	1,980	2,000	300,000	10,000
1989-01-27	2,020	2,020	1,990	1,990	623,000	9,950
1989-01-26	2,000	2,010	1,980	2,010	478,000	10,050
1989-01-25	1,980	2,000	1,970	2,000	512,000	10,000
1989-01-24	1,980	2,010	1,980	2,000	623,000	10,000
1989-01-23	1,990	2,010	1,990	2,010	622,000	10,050
1989-01-20	2,010	2,010	1,990	2,000	866,000	10,000
1989-01-19	2,030	2,030	2,010	2,010	483,000	10,050
1989-01-18	2,040	2,040	2,010	2,020	618,000	10,100
1989-01-17	2,030	2,040	2,000	2,000	657,000	10,000
1989-01-13	2,020	2,040	2,010	2,040	864,000	10,200
1989-01-12	2,030	2,030	2,010	2,020	539,000	10,100
1989-01-11	2,030	2,030	2,000	2,030	5,284,000	10,150
1989-01-10	2,030	2,040	2,010	2,040	5,791,000	10,200
1989-01-09	2,030	2,030	2,010	2,030	846,000	10,150
1989-01-06	2,030	2,030	1,970	2,020	724,000	10,100
1989-01-05	2,040	2,040	2,000	2,020	600,000	10,100
1989-01-04	2,010	2,040	2,010	2,040	484,000	10,200

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

2025年01月
日	月	火	水	木	金	土
« 12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