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
1989-12-292,3802,4002,3502,380487,00011,900
1989-12-282,3502,3502,3202,340607,00011,700
1989-12-272,3802,3802,3502,350949,00011,750
1989-12-262,3502,3802,3202,3801,031,00011,900
1989-12-252,3102,3102,2802,310578,00011,550
1989-12-222,3602,3602,2802,310806,00011,550
1989-12-212,3202,3502,3002,330777,00011,650
1989-12-202,3402,3402,3102,330513,00011,650
1989-12-192,3502,3502,3302,340930,00011,700
1989-12-182,3602,3802,3602,380900,00011,900
1989-12-152,3602,3802,3502,360911,00011,800
1989-12-142,3802,3902,3502,3501,201,00011,750
1989-12-132,3902,4002,3602,3701,297,00011,850
1989-12-122,3902,4002,3802,390572,00011,950
1989-12-112,3802,4002,3702,400772,00012,000
1989-12-082,4002,4002,3802,3901,035,00011,950
1989-12-072,4202,4202,3802,3802,103,00011,900
1989-12-062,3902,4602,3902,4204,081,00012,100
1989-12-052,3802,3902,3702,3901,629,00011,950
1989-12-042,3502,3802,3502,3701,581,00011,850
1989-12-012,3402,3502,3202,3501,381,00011,750
1989-11-302,3302,3302,3202,330677,00011,650
1989-11-292,3202,3302,3102,330753,00011,650
1989-11-282,2902,3202,2802,3101,198,00011,550
1989-11-272,2902,3002,2802,280831,00011,400
1989-11-242,2802,2802,2502,280698,00011,400
1989-11-222,2602,2802,2602,260720,00011,300
1989-11-212,2902,2902,2602,260400,00011,300
1989-11-202,2802,2802,2602,260271,00011,300
1989-11-172,2802,2802,2502,250488,00011,250
1989-11-162,2802,2902,2702,270721,00011,350
1989-11-152,2902,3002,2702,280778,00011,400
1989-11-142,2802,3002,2602,300691,00011,500
1989-11-132,3202,3202,2602,280823,00011,400
1989-11-102,3402,3402,3002,300669,00011,500
1989-11-092,3002,3502,2902,340697,00011,700
1989-11-082,3002,3202,2802,310472,00011,550
1989-11-072,3002,3202,2902,300531,00011,500
1989-11-062,3302,3402,3102,310422,00011,550
1989-11-022,3202,3402,3002,310594,00011,550
1989-11-012,3402,3402,3002,300843,00011,500
1989-10-312,3002,3202,2802,300629,00011,500
1989-10-302,3102,3102,2802,310416,00011,550
1989-10-272,3002,3002,2802,2901,000,00011,450
1989-10-262,2902,3002,2602,290757,00011,450
1989-10-252,3202,3402,2902,2901,574,00011,450
1989-10-242,2902,3702,2702,3203,925,00011,600
1989-10-232,3002,3002,2602,290616,00011,450
1989-10-202,3002,3002,2502,260938,00011,300
1989-10-192,2802,2902,2402,260772,00011,300
1989-10-182,2502,2702,2402,240461,00011,200
1989-10-172,2502,2502,2002,2301,010,00011,150
1989-10-162,2102,2502,1502,220463,00011,100
1989-10-132,2402,2502,2002,210750,00011,050
1989-10-122,2502,2602,2002,210761,00011,050
1989-10-112,2602,2802,2002,2301,112,00011,150
1989-10-092,2902,2902,2602,280439,00011,400
1989-10-062,2902,3002,2502,3001,088,00011,500
1989-10-052,3002,3002,2702,300500,00011,500
1989-10-042,3102,3202,2902,300841,00011,500
1989-10-032,3202,3402,3002,300993,00011,500
1989-10-022,3502,3502,3202,320539,00011,600
1989-09-292,3402,3502,3202,350687,00011,750
1989-09-282,3302,3402,3102,340439,00011,700
1989-09-272,3602,3802,3002,350938,00011,750
1989-09-262,3002,3402,2702,3201,909,00011,600
1989-09-252,3602,3602,3102,320627,00011,600
1989-09-222,3502,3502,3202,3201,091,00011,600
1989-09-212,3202,3502,2802,3401,435,00011,700
1989-09-202,3402,3402,2902,300591,00011,500
1989-09-192,3402,3402,3202,320475,00011,600
1989-09-182,3302,3502,3302,350502,00011,750
1989-09-142,3102,3702,3102,3701,340,00011,850
1989-09-132,3402,3502,3202,3201,837,00011,600
1989-09-122,2902,4002,2902,3805,759,00011,900
1989-09-112,3202,3202,2602,2801,031,00011,400
1989-09-082,3002,3202,2502,2801,176,00011,400
1989-09-072,3002,3202,2702,3001,169,00011,500
1989-09-062,3002,3002,2602,300655,00011,500
1989-09-052,3002,3002,2602,300899,00011,500
1989-09-042,3002,3102,2802,290502,00011,450
1989-09-012,3302,3302,2702,300641,00011,500
1989-08-312,3402,3402,2802,330547,00011,650
1989-08-302,3502,3502,3202,340379,00011,700
1989-08-292,3802,3802,3302,360548,00011,800
1989-08-282,3502,3602,3302,3502,371,00011,750
1989-08-252,3502,3702,3502,3502,532,00011,750
1989-08-242,3702,3702,3502,350247,00011,750
1989-08-232,3702,3702,3502,350324,00011,750
1989-08-222,3702,3702,3602,360549,00011,800
1989-08-212,4002,4002,3702,380669,00011,900
1989-08-182,4002,4002,3802,400970,00012,000
1989-08-172,4002,4002,3802,3901,137,00011,950
1989-08-162,3602,3802,3402,3601,133,00011,800
1989-08-152,3602,3602,3402,350184,00011,750
1989-08-142,3602,3702,3302,360680,00011,800
1989-08-112,3702,3702,3302,350560,00011,750
1989-08-102,3602,3702,3402,3503,013,00011,750
1989-08-092,3802,3802,3502,370467,00011,850
1989-08-082,3702,3802,3602,360523,00011,800
1989-08-072,3902,3902,3602,380387,00011,900
1989-08-042,3902,3902,3602,370260,00011,850
1989-08-032,3902,3902,3502,370678,00011,850
1989-08-022,3902,4002,3502,390725,00011,950
1989-08-012,3502,3902,3502,390628,00011,950
1989-07-312,4002,4002,3802,390409,00011,950
1989-07-282,4002,4202,3802,3801,098,00011,900
1989-07-272,3802,4102,3702,4101,229,00012,050
1989-07-262,3902,4102,3702,4101,402,00012,050
1989-07-252,3902,4002,3802,390665,00011,950
1989-07-242,4102,4102,3502,390749,00011,950
1989-07-212,3902,4002,3702,3901,058,00011,950
1989-07-202,3702,3902,3502,3901,120,00011,950
1989-07-192,3302,3402,3202,340608,00011,700
1989-07-182,3302,3302,3102,320588,00011,600
1989-07-172,3402,3402,3202,320783,00011,600
1989-07-142,3202,3402,3202,320528,00011,600
1989-07-132,3402,3502,3202,320718,00011,600
1989-07-122,3402,3502,3002,300794,00011,500
1989-07-112,3402,3502,3002,340593,00011,700
1989-07-102,4002,4002,3402,340792,00011,700
1989-07-072,3702,3702,3402,360831,00011,800
1989-07-062,3802,3802,3302,340498,00011,700
1989-07-052,3002,3502,3002,3501,617,00011,750
1989-07-042,3302,3402,3202,320330,00011,600
1989-07-032,3102,3302,2702,320515,00011,600
1989-06-302,2902,3202,2802,3201,029,00011,600
1989-06-292,3502,3702,3302,330916,00011,650
1989-06-282,3602,3902,3302,370861,00011,850
1989-06-272,3802,4102,3602,3901,182,00011,950
1989-06-262,3802,3802,3502,380763,00011,900
1989-06-232,3502,3902,3502,3801,498,00011,900
1989-06-222,3802,3802,3102,3701,730,00011,850
1989-06-212,4002,4002,3602,3701,469,00011,850
1989-06-202,4102,4202,3602,4001,334,00012,000
1989-06-192,3802,4402,3802,4101,411,00012,050
1989-06-162,4402,4602,3502,4005,429,00012,000
1989-06-152,4202,5002,4002,43013,224,00012,150
1989-06-142,3902,4302,3502,4106,284,00012,050
1989-06-132,4202,4402,3302,3606,761,00011,800
1989-06-122,3802,4302,3202,4104,776,00012,050
1989-06-092,3402,3802,3002,3601,248,00011,800
1989-06-082,3302,3402,3102,310480,00011,550
1989-06-072,3602,3902,3102,3201,238,00011,600
1989-06-062,2502,3502,2202,3201,123,00011,600
1989-06-052,2702,2802,2502,250427,00011,250
1989-06-022,2602,3202,2602,2801,255,00011,400
1989-06-012,3502,3502,2802,2901,122,00011,450
1989-05-312,3202,3502,3002,350714,00011,750
1989-05-302,3102,3202,3002,320337,00011,600
1989-05-292,3502,3602,3102,310777,00011,550
1989-05-262,3502,3502,3102,340774,00011,700
1989-05-252,3402,3402,2802,310542,00011,550
1989-05-242,2902,3002,2702,300603,00011,500
1989-05-232,3102,3102,2602,2701,243,00011,350
1989-05-222,3402,3402,3102,310690,00011,550
1989-05-192,3402,3402,3002,3001,170,00011,500
1989-05-182,3402,3402,3002,3401,266,00011,700
1989-05-172,3702,3702,3502,350583,00011,750
1989-05-162,3702,3902,3502,3701,057,00011,850
1989-05-152,3702,3802,3602,370696,00011,850
1989-05-122,4202,4202,3802,390825,00011,950
1989-05-112,4002,4502,3602,4203,450,00012,100
1989-05-102,4002,4102,3802,4001,065,00012,000
1989-05-092,4002,4202,3802,410976,00012,050
1989-05-082,4302,4502,4102,4301,550,00012,150
1989-05-022,3902,4402,3802,4301,278,00012,150
1989-05-012,4202,4402,3802,400772,00012,000
1989-04-282,4502,4502,4102,4401,382,00012,200
1989-04-272,3902,4202,3802,4101,387,00012,050
1989-04-262,3702,3702,3302,3701,632,00011,850
1989-04-252,3002,3802,3002,3301,680,00011,650
1989-04-242,3402,3402,3002,3201,135,00011,600
1989-04-212,3102,3702,3102,360573,00011,800
1989-04-202,4602,4702,3902,390827,00011,950
1989-04-192,4402,4602,4002,4601,553,00012,300
1989-04-182,4702,4802,4202,4401,574,00012,200
1989-04-172,4602,4702,4302,4601,427,00012,300
1989-04-142,3902,4502,3702,4402,002,00012,200
1989-04-132,4502,4702,3802,4301,835,00012,150
1989-04-122,5002,5102,4102,4604,437,00012,300
1989-04-112,4402,5302,4202,4809,975,00012,400
1989-04-102,4602,4602,4202,4402,606,00012,200
1989-04-072,3602,5002,3402,4309,681,00012,150
1989-04-062,3602,3802,3102,3502,289,00011,750
1989-04-052,3502,4102,3002,3705,569,00011,850
1989-04-042,2902,3702,2602,3307,403,00011,650
1989-04-032,2702,3302,2502,2603,350,00011,300
1989-03-312,3102,3102,2202,2905,401,00011,450
1989-03-302,2002,3002,1902,2706,921,00011,350
1989-03-292,2102,2302,1502,1603,725,00010,800
1989-03-282,0902,1702,0702,1703,185,00010,850
1989-03-272,0802,1002,0602,0601,266,00010,300
1989-03-242,0702,0702,0402,0701,156,00010,350
1989-03-232,0602,0802,0202,0301,089,00010,150
1989-03-222,0502,0902,0202,030824,00010,150
1989-03-202,0802,1002,0602,060703,00010,300
1989-03-172,1102,1102,0602,080885,00010,400
1989-03-162,1102,1202,0902,1001,286,00010,500
1989-03-152,1002,1102,0902,1101,638,00010,550
1989-03-142,1102,1102,0902,0901,291,00010,450
1989-03-132,1302,1302,0902,1201,648,00010,600
1989-03-102,0702,1002,0502,0901,765,00010,450
1989-03-092,1302,1402,0602,0602,051,00010,300
1989-03-082,1302,1502,1202,1203,296,00010,600
1989-03-072,1502,1602,1102,1202,474,00010,600
1989-03-062,1702,2002,1302,1709,945,00010,850
1989-03-032,1002,1402,1002,13013,887,00010,650
1989-03-022,0602,0802,0402,06010,483,00010,300
1989-03-011,9502,0201,9501,9906,205,0009,950
1989-02-281,9501,9501,9301,940569,0009,700
1989-02-271,9501,9601,9301,9501,058,0009,750
1989-02-231,9601,9601,9201,920675,0009,600
1989-02-221,9401,9501,9201,940924,0009,700
1989-02-211,9601,9601,9301,950531,0009,750
1989-02-201,9901,9901,9501,950734,0009,750
1989-02-171,9501,9601,9301,9401,166,0009,700
1989-02-161,9601,9801,9101,9301,567,0009,650
1989-02-151,9801,9901,9501,950747,0009,750
1989-02-142,0002,0001,9701,980391,0009,900
1989-02-132,0002,0001,9701,990541,0009,950
1989-02-102,0002,0001,9801,9902,464,0009,950
1989-02-092,0302,0301,9902,0002,724,00010,000
1989-02-082,0402,0402,0202,0301,499,00010,150
1989-02-072,0402,0402,0102,0205,631,00010,100
1989-02-062,0002,0001,9601,970799,0009,850
1989-02-031,9901,9901,9701,990494,0009,950
1989-02-021,9601,9901,9501,990564,0009,950
1989-02-011,9701,9801,9601,960485,0009,800
1989-01-311,9701,9901,9701,980318,0009,900
1989-01-302,0002,0001,9902,000304,00010,000
1989-01-281,9802,0001,9802,000300,00010,000
1989-01-272,0202,0201,9901,990623,0009,950
1989-01-262,0002,0101,9802,010478,00010,050
1989-01-251,9802,0001,9702,000512,00010,000
1989-01-241,9802,0101,9802,000623,00010,000
1989-01-231,9902,0101,9902,010622,00010,050
1989-01-202,0102,0101,9902,000866,00010,000
1989-01-192,0302,0302,0102,010483,00010,050
1989-01-182,0402,0402,0102,020618,00010,100
1989-01-172,0302,0402,0002,000657,00010,000
1989-01-132,0202,0402,0102,040864,00010,200
1989-01-122,0302,0302,0102,020539,00010,100
1989-01-112,0302,0302,0002,0305,284,00010,150
1989-01-102,0302,0402,0102,0405,791,00010,200
1989-01-092,0302,0302,0102,030846,00010,150
1989-01-062,0302,0301,9702,020724,00010,100
1989-01-052,0402,0402,0002,020600,00010,100
1989-01-042,0102,0402,0102,040484,00010,200

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