5201 AGC(株) の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-301,2201,2301,2101,230264,0006,150
1994-12-291,2201,2301,2101,230616,0006,150
1994-12-281,2201,2301,2101,230241,0006,150
1994-12-271,2201,2301,2201,220166,0006,100
1994-12-261,2201,2301,2101,220937,0006,100
1994-12-221,2001,2101,1901,210584,0006,050
1994-12-211,2001,2101,1901,190356,0005,950
1994-12-201,2001,2001,1901,200481,0006,000
1994-12-191,1901,2101,1901,200578,0006,000
1994-12-161,2001,2101,1901,200358,0006,000
1994-12-151,2001,2101,1901,200346,0006,000
1994-12-141,1901,2001,1901,190294,0005,950
1994-12-131,2001,2001,1901,190347,0005,950
1994-12-121,1901,2001,1901,200251,0006,000
1994-12-091,2001,2001,1901,1901,295,0005,950
1994-12-081,2001,2101,1901,190400,0005,950
1994-12-071,2001,2101,2001,200165,0006,000
1994-12-061,2101,2101,2001,210344,0006,050
1994-12-051,2001,2101,2001,200411,0006,000
1994-12-021,2001,2101,1901,200577,0006,000
1994-12-011,2001,2101,2001,210668,0006,050
1994-11-301,2101,2201,2001,220567,0006,100
1994-11-291,2001,2101,2001,200550,0006,000
1994-11-281,2101,2101,2001,210208,0006,050
1994-11-251,2101,2101,2001,210430,0006,050
1994-11-241,2001,2101,1901,210778,0006,050
1994-11-221,2201,2201,2101,210529,0006,050
1994-11-211,2301,2301,2101,220375,0006,100
1994-11-181,2301,2301,2201,230348,0006,150
1994-11-171,2101,2301,2101,230389,0006,150
1994-11-161,2201,2301,2001,210530,0006,050
1994-11-151,2201,2201,2101,220105,0006,100
1994-11-141,2101,2201,2101,210344,0006,050
1994-11-111,2201,2301,2101,2201,001,0006,100
1994-11-101,2301,2401,2101,210976,0006,050
1994-11-091,2301,2301,2201,230396,0006,150
1994-11-081,2401,2401,2301,240288,0006,200
1994-11-071,2401,2401,2301,240445,0006,200
1994-11-041,2401,2501,2301,250397,0006,250
1994-11-021,2401,2501,2301,230329,0006,150
1994-11-011,2501,2501,2401,240384,0006,200
1994-10-311,2501,2501,2401,250445,0006,250
1994-10-281,2501,2501,2401,250312,0006,250
1994-10-271,2401,2501,2401,240487,0006,200
1994-10-261,2401,2501,2301,250558,0006,250
1994-10-251,2501,2501,2301,240814,0006,200
1994-10-241,2401,2501,2401,250460,0006,250
1994-10-211,2401,2401,2301,240448,0006,200
1994-10-201,2501,2501,2401,250393,0006,250
1994-10-191,2501,2501,2401,250377,0006,250
1994-10-181,2401,2501,2401,250260,0006,250
1994-10-171,2501,2501,2401,240276,0006,200
1994-10-141,2501,2601,2401,250780,0006,250
1994-10-131,2601,2701,2501,260730,0006,300
1994-10-121,2501,2601,2401,260390,0006,300
1994-10-111,2401,2501,2401,250678,0006,250
1994-10-071,2401,2401,2301,240531,0006,200
1994-10-061,2301,2401,2201,240981,0006,200
1994-10-051,2101,2301,2101,230407,0006,150
1994-10-041,2201,2301,2101,210529,0006,050
1994-10-031,2201,2301,2101,230503,0006,150
1994-09-301,2201,2201,2101,2201,139,0006,100
1994-09-291,2201,2201,2101,210221,0006,050
1994-09-281,2101,2201,2001,210601,0006,050
1994-09-271,2201,2201,2101,210441,0006,050
1994-09-261,2201,2301,2101,210617,0006,050
1994-09-221,2101,2301,2101,220913,0006,100
1994-09-211,2101,2201,2101,2101,057,0006,050
1994-09-201,2001,2201,2001,220946,0006,100
1994-09-191,2101,2101,1901,1901,360,0005,950
1994-09-161,2201,2201,2001,210527,0006,050
1994-09-141,2101,2101,2001,210635,0006,050
1994-09-131,2101,2101,2001,210379,0006,050
1994-09-121,2101,2201,2101,210544,0006,050
1994-09-091,2201,2201,2001,2101,738,0006,050
1994-09-081,2001,2101,2001,200486,0006,000
1994-09-071,2201,2201,2001,200986,0006,000
1994-09-061,2401,2401,2201,2301,049,0006,150
1994-09-051,2601,2601,2501,250325,0006,250
1994-09-021,2601,2701,2601,270966,0006,350
1994-09-011,2501,2601,2501,250890,0006,250
1994-08-311,2501,2501,2401,250230,0006,250
1994-08-301,2501,2601,2401,250320,0006,250
1994-08-291,2601,2601,2501,250939,0006,250
1994-08-261,2401,2501,2401,240310,0006,200
1994-08-251,2601,2601,2401,240702,0006,200
1994-08-241,2401,2601,2401,260320,0006,300
1994-08-231,2401,2601,2401,250573,0006,250
1994-08-221,2501,2601,2501,260262,0006,300
1994-08-191,2601,2701,2501,260603,0006,300
1994-08-181,2701,2801,2701,2802,237,0006,400
1994-08-171,2401,2801,2401,2602,527,0006,300
1994-08-161,2301,2401,2301,230533,0006,150
1994-08-151,2301,2301,2201,220560,0006,100
1994-08-121,2101,2201,2101,220985,0006,100
1994-08-111,2001,2101,1901,200591,0006,000
1994-08-101,2101,2201,2001,2101,016,0006,050
1994-08-091,2101,2201,2001,220881,0006,100
1994-08-081,2001,2101,2001,210325,0006,050
1994-08-051,2001,2101,1901,200438,0006,000
1994-08-041,2101,2101,2001,200687,0006,000
1994-08-031,2201,2301,2101,220740,0006,100
1994-08-021,2001,2201,2001,210552,0006,050
1994-08-011,1901,2001,1901,190402,0005,950
1994-07-291,2001,2101,1801,1801,224,0005,900
1994-07-281,1901,2001,1801,200651,0006,000
1994-07-271,1901,1901,1801,180330,0005,900
1994-07-261,2001,2001,1901,190324,0005,950
1994-07-251,2001,2101,1901,190736,0005,950
1994-07-221,2101,2201,2001,200356,0006,000
1994-07-211,2201,2301,2201,220229,0006,100
1994-07-201,2301,2401,2201,230486,0006,150
1994-07-191,2401,2401,2201,220424,0006,100
1994-07-181,2301,2401,2301,230247,0006,150
1994-07-151,2401,2401,2201,220263,0006,100
1994-07-141,2301,2301,2201,220366,0006,100
1994-07-131,2101,2301,2101,220381,0006,100
1994-07-121,2101,2201,2001,210511,0006,050
1994-07-111,2001,2201,2001,210497,0006,050
1994-07-081,2101,2201,2001,210709,0006,050
1994-07-071,2201,2201,2101,220255,0006,100
1994-07-061,2301,2301,2101,220231,0006,100
1994-07-051,2201,2401,2201,230620,0006,150
1994-07-041,2301,2301,2101,220197,0006,100
1994-07-011,2301,2401,2001,210682,0006,050
1994-06-301,2001,2301,2001,220558,0006,100
1994-06-291,2201,2301,2101,220709,0006,100
1994-06-281,2201,2301,2101,2101,363,0006,050
1994-06-271,2201,2301,2001,220801,0006,100
1994-06-241,2401,2501,2301,230469,0006,150
1994-06-231,2301,2501,2301,240975,0006,200
1994-06-221,2201,2401,2101,2301,268,0006,150
1994-06-211,2301,2501,2301,2401,197,0006,200
1994-06-201,2901,2901,2601,2701,033,0006,350
1994-06-171,2901,3001,2801,290839,0006,450
1994-06-161,2801,2901,2701,290583,0006,450
1994-06-151,2801,2801,2601,270691,0006,350
1994-06-141,2801,2901,2701,280552,0006,400
1994-06-131,2801,2901,2701,290450,0006,450
1994-06-101,2901,2901,2701,2802,971,0006,400
1994-06-091,2801,2901,2701,2701,366,0006,350
1994-06-081,2701,2801,2701,2801,633,0006,400
1994-06-071,2701,2801,2701,2801,188,0006,400
1994-06-061,2801,2801,2601,260863,0006,300
1994-06-031,2701,2801,2601,2702,447,0006,350
1994-06-021,2701,2901,2601,2804,202,0006,400
1994-06-011,2501,2601,2401,2602,368,0006,300
1994-05-311,2301,2601,2201,2302,017,0006,150
1994-05-301,2101,2401,2101,230849,0006,150
1994-05-271,2001,2201,2001,210670,0006,050
1994-05-261,2001,2201,2001,200772,0006,000
1994-05-251,2201,2201,2001,200761,0006,000
1994-05-241,2001,2201,2001,2201,304,0006,100
1994-05-231,2101,2301,2101,220477,0006,100
1994-05-201,2101,2201,2101,210437,0006,050
1994-05-191,2101,2201,2001,210878,0006,050
1994-05-181,2301,2301,1901,210917,0006,050
1994-05-171,2201,2301,2101,230323,0006,150
1994-05-161,2301,2301,2201,230566,0006,150
1994-05-131,2301,2301,2201,220987,0006,100
1994-05-121,2201,2401,2101,2301,676,0006,150
1994-05-111,2001,2201,2001,2201,591,0006,100
1994-05-101,1901,2001,1901,200386,0006,000
1994-05-091,1901,2001,1801,190407,0005,950
1994-05-061,1901,2001,1801,180502,0005,900
1994-05-021,1801,1801,1701,170318,0005,850
1994-04-281,1801,1801,1701,180419,0005,900
1994-04-271,1601,1801,1601,1801,175,0005,900
1994-04-261,1801,1801,1601,160909,0005,800
1994-04-251,1701,1801,1601,1701,043,0005,850
1994-04-221,1901,1901,1601,180745,0005,900
1994-04-211,1801,1901,1701,190188,0005,950
1994-04-201,2001,2101,1701,180837,0005,900
1994-04-191,2101,2101,1901,200371,0006,000
1994-04-181,2101,2201,2101,210856,0006,050
1994-04-151,2001,2101,1901,1901,001,0005,950
1994-04-141,1901,2001,1701,200705,0006,000
1994-04-131,1701,1901,1601,180891,0005,900
1994-04-121,1901,1901,1601,160482,0005,800
1994-04-111,2101,2101,1801,190516,0005,950
1994-04-081,1901,2001,1701,2001,604,0006,000
1994-04-071,1601,1801,1601,180408,0005,900
1994-04-061,1601,1801,1501,160585,0005,800
1994-04-051,1201,1501,1201,130364,0005,650
1994-04-041,1301,1301,1101,110905,0005,550
1994-04-011,1501,1501,1301,130840,0005,650
1994-03-311,1301,1501,1201,120726,0005,600
1994-03-301,1201,1501,1201,150701,0005,750
1994-03-291,1601,1601,1401,160613,0005,800
1994-03-281,1201,1501,1201,140347,0005,700
1994-03-251,1401,1601,1401,140486,0005,700
1994-03-241,1801,1801,1601,160451,0005,800
1994-03-231,2001,2001,1601,170578,0005,850
1994-03-221,1901,2001,1801,190530,0005,950
1994-03-181,2001,2101,1801,180358,0005,900
1994-03-171,2001,2001,1801,200403,0006,000
1994-03-161,1901,2001,1801,200699,0006,000
1994-03-151,2001,2001,1801,180859,0005,900
1994-03-141,1701,2001,1701,190677,0005,950
1994-03-111,1901,1901,1701,1702,218,0005,850
1994-03-101,1801,1901,1601,1901,155,0005,950
1994-03-091,1601,1701,1501,160450,0005,800
1994-03-081,1601,1701,1601,160457,0005,800
1994-03-071,1701,1801,1501,150540,0005,750
1994-03-041,1501,1801,1401,160576,0005,800
1994-03-031,1701,1701,1501,150526,0005,750
1994-03-021,1701,1801,1501,1701,216,0005,850
1994-03-011,1501,1701,1501,1601,602,0005,800
1994-02-281,1401,1501,1301,1501,053,0005,750
1994-02-251,1201,1301,1101,130539,0005,650
1994-02-241,1101,1401,1101,120897,0005,600
1994-02-231,1401,1401,1101,120635,0005,600
1994-02-221,1301,1401,1101,130413,0005,650
1994-02-211,1001,1201,1001,110500,0005,550
1994-02-181,1201,1201,1101,120747,0005,600
1994-02-171,1301,1401,1101,120660,0005,600
1994-02-161,1601,1601,1301,130662,0005,650
1994-02-151,1201,1501,1101,140773,0005,700
1994-02-141,1501,1701,1501,160639,0005,800
1994-02-101,1801,1801,1601,170798,0005,850
1994-02-091,1701,1801,1601,170325,0005,850
1994-02-081,1801,1801,1701,180465,0005,900
1994-02-071,1701,1701,1601,160279,0005,800
1994-02-041,1701,1901,1601,1901,035,0005,950
1994-02-031,1801,1801,1501,160950,0005,800
1994-02-021,1501,1801,1501,1701,165,0005,850
1994-02-011,2101,2101,1901,1902,853,0005,950
1994-01-311,1801,1801,1601,1801,228,0005,900
1994-01-281,1201,1201,1101,120225,0005,600
1994-01-271,1301,1501,1101,110520,0005,550
1994-01-261,1101,1301,1001,130898,0005,650
1994-01-251,1001,1101,0901,100658,0005,500
1994-01-241,0901,1101,0801,110805,0005,550
1994-01-211,1401,1501,1301,150941,0005,750
1994-01-201,1301,1401,1201,130955,0005,650
1994-01-191,1001,1301,1001,120920,0005,600
1994-01-181,1101,1201,1001,100215,0005,500
1994-01-171,1101,1301,1101,120239,0005,600
1994-01-141,1101,1301,0901,130798,0005,650
1994-01-131,1201,1301,1001,120521,0005,600
1994-01-121,0901,1101,0801,100832,0005,500
1994-01-111,1101,1201,0901,100924,0005,500
1994-01-101,1301,1301,1101,110388,0005,550
1994-01-071,1001,1201,0901,120414,0005,600
1994-01-061,1101,1201,0901,100557,0005,500
1994-01-051,0801,1001,0701,090359,0005,450
1994-01-041,0501,0701,0401,070147,0005,350

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