5201 AGC(株) の時系列データ [1995年度]

日付始値高値安値終値出来高調整後終値
1995-12-291,1301,1501,1201,1501,011,0005,750
1995-12-281,1201,1301,1201,130235,0005,650
1995-12-271,1301,1301,1201,130305,0005,650
1995-12-261,1301,1401,1201,140301,0005,700
1995-12-251,1301,1301,1201,120251,0005,600
1995-12-221,1301,1301,1201,130848,0005,650
1995-12-211,1201,1301,1101,120491,0005,600
1995-12-201,1301,1301,1101,120848,0005,600
1995-12-191,1201,1301,1101,130499,0005,650
1995-12-181,1401,1401,1301,130305,0005,650
1995-12-151,1501,1501,1301,140604,0005,700
1995-12-141,1501,1701,1401,170945,0005,850
1995-12-131,1501,1501,1401,140600,0005,700
1995-12-121,1401,1501,1401,150672,0005,750
1995-12-111,1501,1501,1201,1401,018,0005,700
1995-12-081,1401,1401,1001,1202,565,0005,600
1995-12-071,1201,1501,1201,150924,0005,750
1995-12-061,1201,1401,1101,140865,0005,700
1995-12-051,1001,1101,0901,110296,0005,550
1995-12-041,1101,1101,1001,100779,0005,500
1995-12-011,1201,1201,1001,100598,0005,500
1995-11-301,1201,1401,1201,1201,262,0005,600
1995-11-291,1101,1301,1001,1101,291,0005,550
1995-11-281,0901,1101,0801,090896,0005,450
1995-11-271,0601,1101,0601,0901,347,0005,450
1995-11-241,0501,0601,0401,050671,0005,250
1995-11-221,0601,0601,0401,040417,0005,200
1995-11-211,0501,0601,0401,060399,0005,300
1995-11-201,0401,0501,0401,050581,0005,250
1995-11-171,0301,0401,0301,030453,0005,150
1995-11-161,0101,0301,0101,0201,025,0005,100
1995-11-151,0301,0401,0101,010360,0005,050
1995-11-141,0401,0401,0301,030296,0005,150
1995-11-131,0401,0401,0301,030276,0005,150
1995-11-101,0401,0401,0301,040658,0005,200
1995-11-091,0201,0501,0201,040525,0005,200
1995-11-081,0201,0301,0101,020484,0005,100
1995-11-071,0501,0501,0101,030418,0005,150
1995-11-061,0301,0501,0201,040571,0005,200
1995-11-021,0201,0301,0101,030763,0005,150
1995-11-019961,0109861,0101,099,0005,050
1995-10-319921,0009911,000967,0005,000
1995-10-30996996990995510,0004,975
1995-10-271,0001,0009859851,266,0004,925
1995-10-261,0401,0401,0101,0201,093,0005,100
1995-10-251,0601,0601,0401,0401,268,0005,200
1995-10-241,0701,0801,0601,060550,0005,300
1995-10-231,0701,0801,0601,080240,0005,400
1995-10-201,0701,0801,0601,080847,0005,400
1995-10-191,0801,0901,0601,0701,011,0005,350
1995-10-181,0901,0901,0801,090515,0005,450
1995-10-171,0901,1001,0801,090544,0005,450
1995-10-161,0901,0901,0801,090450,0005,450
1995-10-131,0601,0801,0601,080352,0005,400
1995-10-121,0701,0801,0601,070972,0005,350
1995-10-111,1101,1201,0801,0801,241,0005,400
1995-10-091,1301,1401,1101,110620,0005,550
1995-10-061,0901,1301,0901,1301,141,0005,650
1995-10-051,0901,1001,0901,100566,0005,500
1995-10-041,0901,1101,0801,100751,0005,500
1995-10-031,0701,0901,0701,080273,0005,400
1995-10-021,0801,0801,0601,070353,0005,350
1995-09-291,0801,0901,0601,070846,0005,350
1995-09-281,0901,1001,0701,080378,0005,400
1995-09-271,0801,1001,0701,100622,0005,500
1995-09-261,0601,0701,0601,070242,0005,350
1995-09-251,0601,0701,0501,050404,0005,250
1995-09-221,0601,0801,0601,060592,0005,300
1995-09-211,0801,1001,0801,100441,0005,500
1995-09-201,1301,1301,0901,0901,006,0005,450
1995-09-191,1001,1301,1001,130692,0005,650
1995-09-181,1401,1501,1001,1001,053,0005,500
1995-09-141,1301,1501,1301,140689,0005,700
1995-09-131,1301,1301,1201,130487,0005,650
1995-09-121,1301,1401,1301,130860,0005,650
1995-09-111,0901,1301,0901,120663,0005,600
1995-09-081,1201,1201,0801,0903,938,0005,450
1995-09-071,0701,0801,0601,070365,0005,350
1995-09-061,0801,0901,0701,070316,0005,350
1995-09-051,0901,1001,0801,080693,0005,400
1995-09-041,1201,1201,0901,100371,0005,500
1995-09-011,0901,1201,0901,120436,0005,600
1995-08-311,0801,1101,0801,110603,0005,550
1995-08-301,1101,1101,0901,090488,0005,450
1995-08-291,1101,1201,1001,120407,0005,600
1995-08-281,1101,1201,0901,100351,0005,500
1995-08-251,1101,1201,1101,120432,0005,600
1995-08-241,1101,1201,1001,110559,0005,550
1995-08-231,1001,1201,0901,120528,0005,600
1995-08-221,1001,1201,0901,120605,0005,600
1995-08-211,1101,1301,1001,110613,0005,550
1995-08-181,1101,1401,1101,1301,011,0005,650
1995-08-171,1301,1401,1201,130883,0005,650
1995-08-161,1301,1501,1101,1401,829,0005,700
1995-08-151,0401,0801,0301,0801,662,0005,400
1995-08-141,0401,0401,0301,040355,0005,200
1995-08-111,0401,0401,0301,040994,0005,200
1995-08-101,0301,0401,0301,040786,0005,200
1995-08-091,0301,0301,0201,030262,0005,150
1995-08-081,0201,0301,0201,030354,0005,150
1995-08-071,0301,0301,0201,020307,0005,100
1995-08-041,0301,0401,0301,040565,0005,200
1995-08-031,0401,0501,0301,030749,0005,150
1995-08-021,0201,0401,0201,030798,0005,150
1995-08-011,0301,0301,0201,020257,0005,100
1995-07-311,0401,0401,0201,040608,0005,200
1995-07-281,0201,0301,0201,030349,0005,150
1995-07-271,0201,0301,0101,030429,0005,150
1995-07-261,0101,0201,0001,020507,0005,100
1995-07-251,0201,0201,0001,000373,0005,000
1995-07-241,0201,0301,0101,020186,0005,100
1995-07-211,0401,0401,0201,020562,0005,100
1995-07-201,0101,0401,0001,040401,0005,200
1995-07-191,0101,0209951,010647,0005,050
1995-07-181,0401,0401,0201,020600,0005,100
1995-07-171,0201,0401,0201,040553,0005,200
1995-07-141,0301,0301,0101,020765,0005,100
1995-07-131,0301,0301,0101,010588,0005,050
1995-07-121,0301,0401,0101,020808,0005,100
1995-07-119931,0309931,030678,0005,150
1995-07-101,0301,0409849991,884,0004,995
1995-07-079801,0309741,0302,603,0005,150
1995-07-06961970957970752,0004,850
1995-07-05948954942954286,0004,770
1995-07-04945963935958413,0004,790
1995-07-03946946928939288,0004,695
1995-06-30930944928936414,0004,680
1995-06-29958958915928612,0004,640
1995-06-28944944936938504,0004,690
1995-06-27958958945947523,0004,735
1995-06-26965966956958587,0004,790
1995-06-23953975950975558,0004,875
1995-06-22950950943943634,0004,715
1995-06-21941950940945726,0004,725
1995-06-209719749449551,214,0004,775
1995-06-19952970952970248,0004,850
1995-06-16967967945952862,0004,760
1995-06-159659659419571,065,0004,785
1995-06-14971979970972332,0004,860
1995-06-13980988966970697,0004,850
1995-06-121,0001,000980980477,0004,900
1995-06-099801,0009809941,955,0004,970
1995-06-081,0101,0201,0101,010533,0005,050
1995-06-071,0201,0301,0101,010370,0005,050
1995-06-061,0401,0401,0201,030570,0005,150
1995-06-051,0301,0401,0301,040208,0005,200
1995-06-021,0401,0401,0201,030442,0005,150
1995-06-011,0401,0501,0201,040389,0005,200
1995-05-311,0401,0501,0201,050960,0005,250
1995-05-301,0301,0401,0301,040303,0005,200
1995-05-291,0301,0401,0201,030331,0005,150
1995-05-261,0101,0401,0001,040487,0005,200
1995-05-251,0401,0401,0201,020992,0005,100
1995-05-241,0501,0601,0401,040624,0005,200
1995-05-231,0501,0601,0401,060484,0005,300
1995-05-221,0501,0601,0401,050387,0005,250
1995-05-191,0701,0701,0501,060942,0005,300
1995-05-181,0701,0701,0601,070817,0005,350
1995-05-171,0701,0701,0501,0601,116,0005,300
1995-05-161,0601,0601,0401,060665,0005,300
1995-05-151,0401,0601,0301,0501,166,0005,250
1995-05-121,0701,0701,0301,0302,849,0005,150
1995-05-111,0901,0901,0701,070854,0005,350
1995-05-101,0901,1001,0801,090312,0005,450
1995-05-091,1001,1001,0901,090447,0005,450
1995-05-081,1101,1101,0901,1001,430,0005,500
1995-05-021,1001,1101,0901,110581,0005,550
1995-05-011,1001,1101,1001,100285,0005,500
1995-04-281,0901,1001,0901,100886,0005,500
1995-04-271,1001,1001,0901,090522,0005,450
1995-04-261,0901,1001,0901,100410,0005,500
1995-04-251,1101,1101,0901,090732,0005,450
1995-04-241,1101,1101,1001,100311,0005,500
1995-04-211,0901,1101,0901,110682,0005,550
1995-04-201,0901,0901,0801,090649,0005,450
1995-04-191,0801,0901,0701,0901,114,0005,450
1995-04-181,0801,0901,0801,080119,0005,400
1995-04-171,0801,0901,0801,090409,0005,450
1995-04-141,0901,1001,0801,0801,147,0005,400
1995-04-131,0901,1001,0901,100764,0005,500
1995-04-121,0801,0901,0801,090650,0005,450
1995-04-111,0701,0901,0701,090564,0005,450
1995-04-101,0501,0801,0401,060787,0005,300
1995-04-071,0301,0401,0301,030440,0005,150
1995-04-061,0301,0401,0201,040521,0005,200
1995-04-051,0201,0401,0201,030695,0005,150
1995-04-041,0201,0301,0101,020946,0005,100
1995-04-031,0201,0209951,0101,643,0005,050
1995-03-311,0701,0701,0201,020911,0005,100
1995-03-301,0401,0601,0401,060979,0005,300
1995-03-291,0601,0601,0401,040658,0005,200
1995-03-281,0201,0601,0201,060728,0005,300
1995-03-271,0201,0201,0101,010652,0005,050
1995-03-241,0001,0109961,010841,0005,050
1995-03-231,0201,0209971,0101,398,0005,050
1995-03-221,0401,0501,0201,0201,009,0005,100
1995-03-201,0401,0601,0401,0503,745,0005,250
1995-03-171,0501,0501,0401,0501,936,0005,250
1995-03-161,0601,0601,0501,050515,0005,250
1995-03-151,0501,0701,0501,060807,0005,300
1995-03-141,0501,0601,0501,0501,151,0005,250
1995-03-131,0601,0601,0401,0601,561,0005,300
1995-03-101,0601,0701,0501,0602,644,0005,300
1995-03-091,0601,0701,0501,070907,0005,350
1995-03-081,0701,0701,0501,060984,0005,300
1995-03-071,0801,0901,0701,070493,0005,350
1995-03-061,0801,0901,0701,090282,0005,450
1995-03-031,0601,0901,0601,080461,0005,400
1995-03-021,0901,0901,0701,070643,0005,350
1995-03-011,0801,0801,0601,060793,0005,300
1995-02-281,0801,0901,0601,0701,063,0005,350
1995-02-271,0501,0901,0501,0801,183,0005,400
1995-02-241,1001,1101,0901,090542,0005,450
1995-02-231,1101,1101,1001,110766,0005,550
1995-02-221,1101,1201,1101,110558,0005,550
1995-02-211,1001,1201,1001,110836,0005,550
1995-02-201,1101,1101,1001,100450,0005,500
1995-02-171,1101,1301,1001,1101,201,0005,550
1995-02-161,1101,1201,1101,120572,0005,600
1995-02-151,1201,1201,1101,120406,0005,600
1995-02-141,1201,1201,1101,120265,0005,600
1995-02-131,1201,1301,1201,120366,0005,600
1995-02-101,1201,1301,1001,1002,021,0005,500
1995-02-091,1301,1401,1201,1301,262,0005,650
1995-02-081,1501,1601,1401,140580,0005,700
1995-02-071,1701,1701,1501,160487,0005,800
1995-02-061,1801,1801,1701,180372,0005,900
1995-02-031,1801,1801,1601,170470,0005,850
1995-02-021,1701,1801,1601,170515,0005,850
1995-02-011,1701,1801,1601,180657,0005,900
1995-01-311,1701,1701,1601,160643,0005,800
1995-01-301,1501,1701,1501,1501,324,0005,750
1995-01-271,1801,1801,1501,1701,333,0005,850
1995-01-261,1901,2001,1601,1702,211,0005,850
1995-01-251,1701,1801,1501,1601,203,0005,800
1995-01-241,1501,1501,1301,1501,176,0005,750
1995-01-231,1901,1901,1301,1501,934,0005,750
1995-01-201,2101,2101,1901,2001,442,0006,000
1995-01-191,2101,2201,2001,2202,445,0006,100
1995-01-181,2101,2201,1901,1901,791,0005,950
1995-01-171,2001,2201,1901,200692,0006,000
1995-01-131,2001,2101,1901,210673,0006,050
1995-01-121,2101,2101,1901,190280,0005,950
1995-01-111,2101,2101,1901,190694,0005,950
1995-01-101,2001,2101,1901,210234,0006,050
1995-01-091,2101,2101,2001,200386,0006,000
1995-01-061,2201,2201,2101,220242,0006,100
1995-01-051,2301,2301,2201,230294,0006,150
1995-01-041,2201,2201,2101,220108,0006,100

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