5201 AGC(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 710 | 714 | 696 | 701 | 188,000 | 3,505 |
| 1998-12-29 | 697 | 712 | 690 | 708 | 789,000 | 3,540 |
| 1998-12-28 | 685 | 688 | 684 | 685 | 203,000 | 3,425 |
| 1998-12-25 | 672 | 685 | 672 | 683 | 156,000 | 3,415 |
| 1998-12-24 | 675 | 690 | 662 | 666 | 414,000 | 3,330 |
| 1998-12-22 | 695 | 696 | 668 | 672 | 505,000 | 3,360 |
| 1998-12-21 | 700 | 704 | 697 | 700 | 444,000 | 3,500 |
| 1998-12-18 | 692 | 706 | 682 | 694 | 427,000 | 3,470 |
| 1998-12-17 | 690 | 695 | 683 | 687 | 587,000 | 3,435 |
| 1998-12-16 | 707 | 708 | 694 | 707 | 937,000 | 3,535 |
| 1998-12-15 | 710 | 711 | 696 | 703 | 567,000 | 3,515 |
| 1998-12-14 | 714 | 727 | 704 | 710 | 1,150,000 | 3,550 |
| 1998-12-11 | 699 | 710 | 699 | 704 | 2,808,000 | 3,520 |
| 1998-12-10 | 708 | 714 | 698 | 698 | 1,132,000 | 3,490 |
| 1998-12-09 | 694 | 700 | 684 | 700 | 752,000 | 3,500 |
| 1998-12-08 | 701 | 708 | 694 | 694 | 411,000 | 3,470 |
| 1998-12-07 | 715 | 715 | 703 | 704 | 678,000 | 3,520 |
| 1998-12-04 | 700 | 701 | 691 | 699 | 572,000 | 3,495 |
| 1998-12-03 | 694 | 709 | 687 | 702 | 643,000 | 3,510 |
| 1998-12-02 | 692 | 697 | 660 | 697 | 1,491,000 | 3,485 |
| 1998-12-01 | 706 | 710 | 700 | 702 | 654,000 | 3,510 |
| 1998-11-30 | 723 | 723 | 715 | 716 | 1,544,000 | 3,580 |
| 1998-11-27 | 717 | 719 | 710 | 710 | 1,082,000 | 3,550 |
| 1998-11-26 | 715 | 721 | 710 | 719 | 1,237,000 | 3,595 |
| 1998-11-25 | 698 | 715 | 698 | 715 | 1,446,000 | 3,575 |
| 1998-11-24 | 710 | 715 | 699 | 708 | 1,425,000 | 3,540 |
| 1998-11-20 | 698 | 708 | 697 | 700 | 2,285,000 | 3,500 |
| 1998-11-19 | 687 | 690 | 675 | 680 | 942,000 | 3,400 |
| 1998-11-18 | 671 | 694 | 671 | 685 | 920,000 | 3,425 |
| 1998-11-17 | 686 | 691 | 680 | 691 | 544,000 | 3,455 |
| 1998-11-16 | 680 | 684 | 660 | 684 | 773,000 | 3,420 |
| 1998-11-13 | 680 | 680 | 652 | 678 | 1,342,000 | 3,390 |
| 1998-11-12 | 675 | 690 | 675 | 684 | 1,409,000 | 3,420 |
| 1998-11-11 | 669 | 688 | 659 | 685 | 809,000 | 3,425 |
| 1998-11-10 | 668 | 668 | 648 | 649 | 806,000 | 3,245 |
| 1998-11-09 | 660 | 675 | 660 | 668 | 454,000 | 3,340 |
| 1998-11-06 | 665 | 668 | 660 | 664 | 526,000 | 3,320 |
| 1998-11-05 | 698 | 698 | 660 | 675 | 870,000 | 3,375 |
| 1998-11-04 | 690 | 700 | 680 | 698 | 1,231,000 | 3,490 |
| 1998-11-02 | 665 | 680 | 660 | 680 | 577,000 | 3,400 |
| 1998-10-30 | 690 | 690 | 640 | 650 | 1,801,000 | 3,250 |
| 1998-10-29 | 684 | 690 | 661 | 690 | 1,139,000 | 3,450 |
| 1998-10-28 | 665 | 678 | 652 | 654 | 394,000 | 3,270 |
| 1998-10-27 | 680 | 690 | 666 | 668 | 573,000 | 3,340 |
| 1998-10-26 | 670 | 682 | 670 | 675 | 372,000 | 3,375 |
| 1998-10-23 | 693 | 713 | 687 | 690 | 612,000 | 3,450 |
| 1998-10-22 | 718 | 740 | 695 | 703 | 2,039,000 | 3,515 |
| 1998-10-21 | 701 | 718 | 692 | 698 | 1,452,000 | 3,490 |
| 1998-10-20 | 660 | 700 | 660 | 700 | 702,000 | 3,500 |
| 1998-10-19 | 667 | 681 | 655 | 656 | 1,078,000 | 3,280 |
| 1998-10-16 | 658 | 677 | 634 | 675 | 981,000 | 3,375 |
| 1998-10-15 | 647 | 648 | 630 | 638 | 368,000 | 3,190 |
| 1998-10-14 | 670 | 680 | 640 | 645 | 500,000 | 3,225 |
| 1998-10-13 | 690 | 694 | 670 | 673 | 845,000 | 3,365 |
| 1998-10-12 | 688 | 697 | 674 | 688 | 1,029,000 | 3,440 |
| 1998-10-09 | 650 | 691 | 650 | 671 | 1,582,000 | 3,355 |
| 1998-10-08 | 702 | 708 | 655 | 660 | 1,078,000 | 3,300 |
| 1998-10-07 | 650 | 717 | 650 | 693 | 1,466,000 | 3,465 |
| 1998-10-06 | 655 | 660 | 631 | 639 | 713,000 | 3,195 |
| 1998-10-05 | 618 | 625 | 615 | 615 | 706,000 | 3,075 |
| 1998-10-02 | 616 | 640 | 614 | 639 | 694,000 | 3,195 |
| 1998-10-01 | 650 | 659 | 615 | 623 | 800,000 | 3,115 |
| 1998-09-30 | 658 | 664 | 639 | 660 | 1,305,000 | 3,300 |
| 1998-09-29 | 675 | 675 | 650 | 654 | 869,000 | 3,270 |
| 1998-09-28 | 675 | 680 | 668 | 673 | 818,000 | 3,365 |
| 1998-09-25 | 700 | 700 | 677 | 678 | 780,000 | 3,390 |
| 1998-09-24 | 723 | 723 | 690 | 698 | 1,519,000 | 3,490 |
| 1998-09-22 | 675 | 705 | 645 | 679 | 1,119,000 | 3,395 |
| 1998-09-21 | 680 | 681 | 660 | 665 | 825,000 | 3,325 |
| 1998-09-18 | 709 | 724 | 696 | 700 | 731,000 | 3,500 |
| 1998-09-17 | 733 | 735 | 705 | 706 | 749,000 | 3,530 |
| 1998-09-16 | 732 | 741 | 723 | 734 | 1,086,000 | 3,670 |
| 1998-09-14 | 704 | 730 | 691 | 730 | 489,000 | 3,650 |
| 1998-09-11 | 717 | 717 | 680 | 684 | 3,992,000 | 3,420 |
| 1998-09-10 | 740 | 740 | 710 | 718 | 392,000 | 3,590 |
| 1998-09-09 | 744 | 749 | 724 | 725 | 869,000 | 3,625 |
| 1998-09-08 | 737 | 745 | 735 | 740 | 1,183,000 | 3,700 |
| 1998-09-07 | 701 | 749 | 700 | 737 | 1,726,000 | 3,685 |
| 1998-09-04 | 708 | 714 | 700 | 701 | 781,000 | 3,505 |
| 1998-09-03 | 688 | 720 | 684 | 713 | 887,000 | 3,565 |
| 1998-09-02 | 700 | 705 | 695 | 705 | 1,049,000 | 3,525 |
| 1998-09-01 | 650 | 699 | 646 | 699 | 481,000 | 3,495 |
| 1998-08-31 | 672 | 699 | 665 | 676 | 865,000 | 3,380 |
| 1998-08-28 | 670 | 675 | 623 | 642 | 845,000 | 3,210 |
| 1998-08-27 | 684 | 687 | 664 | 678 | 769,000 | 3,390 |
| 1998-08-26 | 690 | 693 | 680 | 680 | 642,000 | 3,400 |
| 1998-08-25 | 690 | 692 | 689 | 690 | 356,000 | 3,450 |
| 1998-08-24 | 685 | 694 | 683 | 690 | 614,000 | 3,450 |
| 1998-08-21 | 701 | 714 | 700 | 700 | 847,000 | 3,500 |
| 1998-08-20 | 701 | 701 | 685 | 700 | 559,000 | 3,500 |
| 1998-08-19 | 692 | 720 | 689 | 698 | 1,136,000 | 3,490 |
| 1998-08-18 | 699 | 709 | 686 | 695 | 479,000 | 3,475 |
| 1998-08-17 | 729 | 729 | 673 | 695 | 890,000 | 3,475 |
| 1998-08-14 | 720 | 730 | 712 | 720 | 1,404,000 | 3,600 |
| 1998-08-13 | 725 | 733 | 725 | 730 | 1,113,000 | 3,650 |
| 1998-08-12 | 730 | 740 | 722 | 734 | 660,000 | 3,670 |
| 1998-08-11 | 740 | 740 | 719 | 730 | 993,000 | 3,650 |
| 1998-08-10 | 743 | 743 | 729 | 732 | 1,192,000 | 3,660 |
| 1998-08-07 | 736 | 739 | 730 | 735 | 691,000 | 3,675 |
| 1998-08-06 | 731 | 734 | 723 | 729 | 1,024,000 | 3,645 |
| 1998-08-05 | 735 | 736 | 725 | 731 | 851,000 | 3,655 |
| 1998-08-04 | 738 | 740 | 731 | 735 | 985,000 | 3,675 |
| 1998-08-03 | 750 | 755 | 735 | 740 | 572,000 | 3,700 |
| 1998-07-31 | 737 | 759 | 727 | 755 | 1,256,000 | 3,775 |
| 1998-07-30 | 713 | 727 | 713 | 717 | 712,000 | 3,585 |
| 1998-07-29 | 734 | 734 | 701 | 713 | 755,000 | 3,565 |
| 1998-07-28 | 732 | 742 | 723 | 734 | 581,000 | 3,670 |
| 1998-07-27 | 773 | 773 | 730 | 742 | 944,000 | 3,710 |
| 1998-07-24 | 738 | 763 | 737 | 763 | 770,000 | 3,815 |
| 1998-07-23 | 737 | 751 | 730 | 737 | 845,000 | 3,685 |
| 1998-07-22 | 747 | 747 | 735 | 737 | 877,000 | 3,685 |
| 1998-07-21 | 755 | 759 | 735 | 750 | 1,328,000 | 3,750 |
| 1998-07-17 | 770 | 770 | 750 | 755 | 1,348,000 | 3,775 |
| 1998-07-16 | 770 | 771 | 756 | 761 | 891,000 | 3,805 |
| 1998-07-15 | 770 | 773 | 764 | 765 | 1,722,000 | 3,825 |
| 1998-07-14 | 760 | 769 | 755 | 764 | 1,096,000 | 3,820 |
| 1998-07-13 | 744 | 763 | 734 | 763 | 1,032,000 | 3,815 |
| 1998-07-10 | 765 | 765 | 740 | 744 | 1,036,000 | 3,720 |
| 1998-07-09 | 762 | 763 | 755 | 755 | 336,000 | 3,775 |
| 1998-07-08 | 780 | 780 | 757 | 765 | 1,120,000 | 3,825 |
| 1998-07-07 | 760 | 770 | 760 | 770 | 415,000 | 3,850 |
| 1998-07-06 | 793 | 793 | 751 | 770 | 680,000 | 3,850 |
| 1998-07-03 | 793 | 800 | 783 | 800 | 865,000 | 4,000 |
| 1998-07-02 | 801 | 820 | 799 | 803 | 2,596,000 | 4,015 |
| 1998-07-01 | 750 | 780 | 744 | 780 | 2,144,000 | 3,900 |
| 1998-06-30 | 740 | 755 | 733 | 750 | 1,129,000 | 3,750 |
| 1998-06-29 | 730 | 730 | 721 | 721 | 520,000 | 3,605 |
| 1998-06-26 | 721 | 721 | 709 | 716 | 473,000 | 3,580 |
| 1998-06-25 | 723 | 727 | 716 | 726 | 745,000 | 3,630 |
| 1998-06-24 | 725 | 725 | 715 | 722 | 474,000 | 3,610 |
| 1998-06-23 | 730 | 730 | 711 | 722 | 539,000 | 3,610 |
| 1998-06-22 | 722 | 727 | 711 | 726 | 512,000 | 3,630 |
| 1998-06-19 | 725 | 735 | 722 | 722 | 2,104,000 | 3,610 |
| 1998-06-18 | 738 | 738 | 718 | 725 | 1,260,000 | 3,625 |
| 1998-06-17 | 686 | 692 | 681 | 685 | 474,000 | 3,425 |
| 1998-06-16 | 678 | 683 | 666 | 682 | 770,000 | 3,410 |
| 1998-06-15 | 680 | 682 | 678 | 678 | 511,000 | 3,390 |
| 1998-06-12 | 676 | 700 | 676 | 680 | 2,317,000 | 3,400 |
| 1998-06-11 | 710 | 718 | 675 | 676 | 917,000 | 3,380 |
| 1998-06-10 | 734 | 734 | 695 | 710 | 528,000 | 3,550 |
| 1998-06-09 | 722 | 733 | 720 | 730 | 696,000 | 3,650 |
| 1998-06-08 | 717 | 729 | 709 | 718 | 344,000 | 3,590 |
| 1998-06-05 | 726 | 731 | 706 | 708 | 426,000 | 3,540 |
| 1998-06-04 | 725 | 736 | 725 | 726 | 276,000 | 3,630 |
| 1998-06-03 | 734 | 734 | 711 | 729 | 655,000 | 3,645 |
| 1998-06-02 | 712 | 739 | 708 | 739 | 534,000 | 3,695 |
| 1998-06-01 | 742 | 742 | 700 | 705 | 515,000 | 3,525 |
| 1998-05-29 | 734 | 748 | 724 | 748 | 777,000 | 3,740 |
| 1998-05-28 | 722 | 736 | 719 | 735 | 403,000 | 3,675 |
| 1998-05-27 | 720 | 725 | 703 | 715 | 688,000 | 3,575 |
| 1998-05-26 | 742 | 742 | 726 | 731 | 400,000 | 3,655 |
| 1998-05-25 | 738 | 746 | 738 | 742 | 387,000 | 3,710 |
| 1998-05-22 | 738 | 740 | 715 | 738 | 726,000 | 3,690 |
| 1998-05-21 | 725 | 745 | 720 | 743 | 1,487,000 | 3,715 |
| 1998-05-20 | 710 | 720 | 698 | 710 | 595,000 | 3,550 |
| 1998-05-19 | 694 | 700 | 681 | 696 | 486,000 | 3,480 |
| 1998-05-18 | 690 | 691 | 681 | 688 | 721,000 | 3,440 |
| 1998-05-15 | 673 | 720 | 673 | 690 | 1,058,000 | 3,450 |
| 1998-05-14 | 699 | 699 | 675 | 676 | 710,000 | 3,380 |
| 1998-05-13 | 680 | 700 | 670 | 700 | 1,255,000 | 3,500 |
| 1998-05-12 | 694 | 699 | 686 | 686 | 722,000 | 3,430 |
| 1998-05-11 | 690 | 729 | 680 | 696 | 881,000 | 3,480 |
| 1998-05-08 | 670 | 693 | 670 | 690 | 1,041,000 | 3,450 |
| 1998-05-07 | 676 | 697 | 674 | 680 | 767,000 | 3,400 |
| 1998-05-06 | 671 | 682 | 671 | 678 | 731,000 | 3,390 |
| 1998-05-01 | 714 | 714 | 684 | 701 | 495,000 | 3,505 |
| 1998-04-30 | 708 | 715 | 698 | 715 | 806,000 | 3,575 |
| 1998-04-28 | 679 | 719 | 672 | 678 | 959,000 | 3,390 |
| 1998-04-27 | 710 | 713 | 675 | 690 | 641,000 | 3,450 |
| 1998-04-24 | 700 | 726 | 695 | 711 | 554,000 | 3,555 |
| 1998-04-23 | 680 | 694 | 669 | 675 | 796,000 | 3,375 |
| 1998-04-22 | 688 | 688 | 660 | 674 | 854,000 | 3,370 |
| 1998-04-21 | 665 | 700 | 660 | 690 | 1,120,000 | 3,450 |
| 1998-04-20 | 670 | 670 | 662 | 668 | 714,000 | 3,340 |
| 1998-04-17 | 710 | 710 | 674 | 676 | 783,000 | 3,380 |
| 1998-04-16 | 722 | 722 | 700 | 710 | 591,000 | 3,550 |
| 1998-04-15 | 706 | 725 | 705 | 712 | 689,000 | 3,560 |
| 1998-04-14 | 728 | 728 | 697 | 726 | 509,000 | 3,630 |
| 1998-04-13 | 730 | 731 | 724 | 730 | 289,000 | 3,650 |
| 1998-04-10 | 731 | 731 | 712 | 713 | 650,000 | 3,565 |
| 1998-04-09 | 721 | 731 | 706 | 731 | 662,000 | 3,655 |
| 1998-04-08 | 692 | 731 | 691 | 731 | 515,000 | 3,655 |
| 1998-04-07 | 660 | 690 | 660 | 688 | 743,000 | 3,440 |
| 1998-04-06 | 655 | 671 | 655 | 670 | 816,000 | 3,350 |
| 1998-04-03 | 671 | 681 | 650 | 650 | 725,000 | 3,250 |
| 1998-04-02 | 680 | 691 | 631 | 656 | 1,400,000 | 3,280 |
| 1998-04-01 | 725 | 730 | 708 | 708 | 795,000 | 3,540 |
| 1998-03-31 | 736 | 738 | 704 | 738 | 1,929,000 | 3,690 |
| 1998-03-30 | 788 | 790 | 735 | 736 | 1,275,000 | 3,680 |
| 1998-03-27 | 751 | 780 | 751 | 768 | 828,000 | 3,840 |
| 1998-03-26 | 743 | 786 | 740 | 755 | 1,118,000 | 3,775 |
| 1998-03-25 | 745 | 770 | 735 | 739 | 897,000 | 3,695 |
| 1998-03-24 | 751 | 758 | 745 | 745 | 1,195,000 | 3,725 |
| 1998-03-23 | 763 | 780 | 763 | 778 | 786,000 | 3,890 |
| 1998-03-20 | 755 | 783 | 750 | 779 | 1,112,000 | 3,895 |
| 1998-03-19 | 762 | 787 | 762 | 785 | 424,000 | 3,925 |
| 1998-03-18 | 790 | 790 | 757 | 762 | 616,000 | 3,810 |
| 1998-03-17 | 784 | 785 | 784 | 785 | 485,000 | 3,925 |
| 1998-03-16 | 788 | 790 | 783 | 786 | 408,000 | 3,930 |
| 1998-03-13 | 775 | 790 | 772 | 790 | 1,962,000 | 3,950 |
| 1998-03-12 | 779 | 779 | 770 | 772 | 530,000 | 3,860 |
| 1998-03-11 | 784 | 787 | 770 | 780 | 1,203,000 | 3,900 |
| 1998-03-10 | 785 | 785 | 771 | 774 | 1,249,000 | 3,870 |
| 1998-03-09 | 760 | 774 | 756 | 765 | 1,111,000 | 3,825 |
| 1998-03-06 | 745 | 748 | 735 | 736 | 693,000 | 3,680 |
| 1998-03-05 | 738 | 738 | 717 | 717 | 1,029,000 | 3,585 |
| 1998-03-04 | 740 | 750 | 720 | 730 | 1,097,000 | 3,650 |
| 1998-03-03 | 770 | 777 | 766 | 770 | 1,162,000 | 3,850 |
| 1998-03-02 | 795 | 795 | 770 | 780 | 1,021,000 | 3,900 |
| 1998-02-27 | 773 | 773 | 749 | 759 | 729,000 | 3,795 |
| 1998-02-26 | 721 | 726 | 710 | 723 | 535,000 | 3,615 |
| 1998-02-25 | 707 | 730 | 705 | 730 | 1,549,000 | 3,650 |
| 1998-02-24 | 724 | 724 | 702 | 707 | 691,000 | 3,535 |
| 1998-02-23 | 755 | 755 | 743 | 743 | 566,000 | 3,715 |
| 1998-02-20 | 729 | 755 | 722 | 754 | 1,530,000 | 3,770 |
| 1998-02-19 | 710 | 740 | 710 | 739 | 1,256,000 | 3,695 |
| 1998-02-18 | 738 | 748 | 714 | 715 | 738,000 | 3,575 |
| 1998-02-17 | 728 | 730 | 713 | 730 | 1,387,000 | 3,650 |
| 1998-02-16 | 747 | 757 | 733 | 748 | 1,227,000 | 3,740 |
| 1998-02-13 | 822 | 823 | 772 | 787 | 1,042,000 | 3,935 |
| 1998-02-12 | 840 | 845 | 825 | 842 | 1,173,000 | 4,210 |
| 1998-02-10 | 807 | 860 | 801 | 850 | 3,495,000 | 4,250 |
| 1998-02-09 | 755 | 795 | 743 | 787 | 2,080,000 | 3,935 |
| 1998-02-06 | 746 | 760 | 720 | 735 | 1,318,000 | 3,675 |
| 1998-02-05 | 700 | 731 | 700 | 726 | 529,000 | 3,630 |
| 1998-02-04 | 719 | 719 | 704 | 710 | 424,000 | 3,550 |
| 1998-02-03 | 694 | 720 | 690 | 719 | 987,000 | 3,595 |
| 1998-02-02 | 719 | 719 | 660 | 674 | 977,000 | 3,370 |
| 1998-01-30 | 755 | 755 | 705 | 729 | 1,183,000 | 3,645 |
| 1998-01-29 | 780 | 780 | 742 | 758 | 1,723,000 | 3,790 |
| 1998-01-28 | 775 | 776 | 757 | 760 | 1,461,000 | 3,800 |
| 1998-01-27 | 745 | 750 | 722 | 745 | 1,805,000 | 3,725 |
| 1998-01-26 | 694 | 740 | 688 | 727 | 1,893,000 | 3,635 |
| 1998-01-23 | 598 | 644 | 598 | 644 | 1,437,000 | 3,220 |
| 1998-01-22 | 576 | 596 | 572 | 590 | 1,780,000 | 2,950 |
| 1998-01-21 | 563 | 579 | 561 | 579 | 1,595,000 | 2,895 |
| 1998-01-20 | 550 | 555 | 544 | 552 | 1,551,000 | 2,760 |
| 1998-01-19 | 546 | 579 | 546 | 558 | 2,338,000 | 2,790 |
| 1998-01-16 | 516 | 542 | 516 | 542 | 2,033,000 | 2,710 |
| 1998-01-14 | 492 | 518 | 492 | 515 | 1,116,000 | 2,575 |
| 1998-01-13 | 480 | 490 | 471 | 490 | 1,412,000 | 2,450 |
| 1998-01-12 | 485 | 495 | 483 | 491 | 597,000 | 2,455 |
| 1998-01-09 | 480 | 500 | 470 | 494 | 1,535,000 | 2,470 |
| 1998-01-08 | 516 | 523 | 480 | 480 | 2,164,000 | 2,400 |
| 1998-01-07 | 525 | 535 | 516 | 533 | 1,317,000 | 2,665 |
| 1998-01-06 | 571 | 574 | 521 | 535 | 1,223,000 | 2,675 |
| 1998-01-05 | 590 | 610 | 571 | 571 | 196,000 | 2,855 |
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
