5201 AGC(株) の時系列データ [1999年度]

日付始値高値安値終値出来高調整後終値
1999-12-30786801780791245,0003,955
1999-12-29821821790799572,0003,995
1999-12-28840843812821417,0004,105
1999-12-27812845810842425,0004,210
1999-12-248368468028021,009,0004,010
1999-12-22855865843843515,0004,215
1999-12-21845864830841709,0004,205
1999-12-20858865844864796,0004,320
1999-12-17874876863868604,0004,340
1999-12-168789008718891,153,0004,445
1999-12-158458808378671,577,0004,335
1999-12-148548558418551,309,0004,275
1999-12-138728728348521,080,0004,260
1999-12-108168568168525,892,0004,260
1999-12-098718918718761,064,0004,380
1999-12-08875890865865814,0004,325
1999-12-078888988758751,389,0004,375
1999-12-069069068578722,859,0004,360
1999-12-039219329029163,200,0004,580
1999-12-028859238829195,335,0004,595
1999-12-018228788228742,394,0004,370
1999-11-30833835820821991,0004,105
1999-11-29800827800817807,0004,085
1999-11-268178197907931,623,0003,965
1999-11-25837850837847712,0004,235
1999-11-248788838718711,081,0004,355
1999-11-22864880860874712,0004,370
1999-11-19845865844860833,0004,300
1999-11-188688708508501,128,0004,250
1999-11-178358688318581,608,0004,290
1999-11-168538538258251,152,0004,125
1999-11-158388468348431,482,0004,215
1999-11-12823848823848929,0004,240
1999-11-118608608258251,208,0004,125
1999-11-108548598408501,387,0004,250
1999-11-098708758518541,098,0004,270
1999-11-08894894865867964,0004,335
1999-11-058778948778841,283,0004,420
1999-11-048909008748973,321,0004,485
1999-11-028738948728804,812,0004,400
1999-11-018488758468634,015,0004,315
1999-10-298358408258291,237,0004,145
1999-10-288168308118191,279,0004,095
1999-10-278408428048061,075,0004,030
1999-10-268358618258471,809,0004,235
1999-10-258348458348382,221,0004,190
1999-10-228158408158243,130,0004,120
1999-10-218138178008081,245,0004,040
1999-10-208178268088131,286,0004,065
1999-10-198158208018171,958,0004,085
1999-10-188108238018061,840,0004,030
1999-10-158308308218251,154,0004,125
1999-10-148358408258302,635,0004,150
1999-10-138588588378451,939,0004,225
1999-10-128458658458593,617,0004,295
1999-10-088358588288415,518,0004,205
1999-10-078268378178254,309,0004,125
1999-10-068008267918165,065,0004,080
1999-10-057957957827952,408,0003,975
1999-10-047777997757803,976,0003,900
1999-10-017507817487755,016,0003,875
1999-09-307207457207372,486,0003,685
1999-09-29695695682690965,0003,450
1999-09-28693704690700642,0003,500
1999-09-27690699681690786,0003,450
1999-09-246806976746972,466,0003,485
1999-09-226957006906951,274,0003,475
1999-09-217047086947031,211,0003,515
1999-09-20710715700705918,0003,525
1999-09-17687702687702904,0003,510
1999-09-166926946806891,330,0003,445
1999-09-146987016926951,098,0003,475
1999-09-137157156956951,239,0003,475
1999-09-107047167007043,120,0003,520
1999-09-09725726711712876,0003,560
1999-09-08726727712721558,0003,605
1999-09-07720729718726584,0003,630
1999-09-067307327107142,510,0003,570
1999-09-037137397137232,713,0003,615
1999-09-027157307117201,717,0003,600
1999-09-017057207057151,500,0003,575
1999-08-317207296926922,357,0003,460
1999-08-30731731710715820,0003,575
1999-08-277307307057051,119,0003,525
1999-08-267307437207201,290,0003,600
1999-08-257397447157201,367,0003,600
1999-08-24760764744744794,0003,720
1999-08-23772772752759803,0003,795
1999-08-207457717457451,168,0003,725
1999-08-197317397237341,264,0003,670
1999-08-187567627337331,157,0003,665
1999-08-17765765757762923,0003,810
1999-08-16764768755756949,0003,780
1999-08-137597607437541,902,0003,770
1999-08-127407607317591,723,0003,795
1999-08-117267407237301,388,0003,650
1999-08-10718718708716913,0003,580
1999-08-09699714696708820,0003,540
1999-08-067127126957021,365,0003,510
1999-08-057277277107201,008,0003,600
1999-08-047167307157301,464,0003,650
1999-08-037187187037151,138,0003,575
1999-08-027117207097141,282,0003,570
1999-07-307427427057051,607,0003,525
1999-07-297407447157221,138,0003,610
1999-07-287167227117121,172,0003,560
1999-07-277237257107101,404,0003,550
1999-07-267257347217231,163,0003,615
1999-07-237357407307351,277,0003,675
1999-07-227787787457451,233,0003,725
1999-07-217657757607721,460,0003,860
1999-07-197757777577591,226,0003,795
1999-07-167767807507502,377,0003,750
1999-07-157417507307361,663,0003,680
1999-07-147407497327353,271,0003,675
1999-07-137707807667701,626,0003,850
1999-07-127547637457601,834,0003,800
1999-07-097447447307342,409,0003,670
1999-07-087607647457461,526,0003,730
1999-07-077727757587601,788,0003,800
1999-07-067847847717751,672,0003,875
1999-07-057767907767871,695,0003,935
1999-07-027807877707701,764,0003,850
1999-07-017977977687791,520,0003,895
1999-06-307907977857851,684,0003,925
1999-06-297937947787801,032,0003,900
1999-06-28794796787789960,0003,945
1999-06-257957997857881,755,0003,940
1999-06-247958057928052,778,0004,025
1999-06-238068207907912,534,0003,955
1999-06-228398458058152,964,0004,075
1999-06-218608608288492,260,0004,245
1999-06-188598708508503,195,0004,250
1999-06-178228508068492,032,0004,245
1999-06-16820828817819878,0004,095
1999-06-158278408088151,015,0004,075
1999-06-148438438348361,503,0004,180
1999-06-118218418188396,055,0004,195
1999-06-108018207988121,716,0004,060
1999-06-098258258108111,299,0004,055
1999-06-08840841825830740,0004,150
1999-06-07837844833837801,0004,185
1999-06-048308348208271,202,0004,135
1999-06-038208348178291,565,0004,145
1999-06-028088248038161,389,0004,080
1999-06-017828017737981,325,0003,990
1999-05-318008097777801,978,0003,900
1999-05-287857887797831,204,0003,915
1999-05-278008017867931,871,0003,965
1999-05-267978187917911,651,0003,955
1999-05-257897947887881,782,0003,940
1999-05-248008027827862,655,0003,930
1999-05-218628708268291,257,0004,145
1999-05-208858858688701,068,0004,350
1999-05-19889894881885677,0004,425
1999-05-188979018898891,542,0004,445
1999-05-17910913891891832,0004,455
1999-05-149529529109101,221,0004,550
1999-05-139459509409501,022,0004,750
1999-05-129329459279351,086,0004,675
1999-05-11931937923926606,0004,630
1999-05-10945954930939457,0004,695
1999-05-079619739409552,384,0004,775
1999-05-069349519209511,483,0004,755
1999-04-30925929910914989,0004,570
1999-04-289259259099101,358,0004,550
1999-04-27915922915918697,0004,590
1999-04-26937950933933508,0004,665
1999-04-23920937917937830,0004,685
1999-04-229279279019201,538,0004,600
1999-04-219909909309371,309,0004,685
1999-04-209829999829982,851,0004,990
1999-04-199579839539722,931,0004,860
1999-04-169019439009391,403,0004,695
1999-04-159009188969111,381,0004,555
1999-04-14891900873900743,0004,500
1999-04-13900900880889656,0004,445
1999-04-12893898886892673,0004,460
1999-04-098988988788932,320,0004,465
1999-04-088728768658681,160,0004,340
1999-04-07850870846870670,0004,350
1999-04-06835865832858822,0004,290
1999-04-05845845825835613,0004,175
1999-04-028708708458501,399,0004,250
1999-04-018608918558651,284,0004,325
1999-03-318608658308601,149,0004,300
1999-03-308848858748781,033,0004,390
1999-03-29881888869874972,0004,370
1999-03-268569008498712,661,0004,355
1999-03-257978407948101,277,0004,050
1999-03-248208207957971,704,0003,985
1999-03-238358378058281,124,0004,140
1999-03-198058408058381,339,0004,190
1999-03-188408408018101,215,0004,050
1999-03-178388458208421,197,0004,210
1999-03-168298398218391,554,0004,195
1999-03-158008398008391,950,0004,195
1999-03-128138157707942,874,0003,970
1999-03-118148208088132,470,0004,065
1999-03-108168258098152,123,0004,075
1999-03-098008097888091,143,0004,045
1999-03-087978097957951,681,0003,975
1999-03-057607957577951,904,0003,975
1999-03-04770770755756937,0003,780
1999-03-037657747597741,022,0003,870
1999-03-027797797507601,126,0003,800
1999-03-017907937747741,374,0003,870
1999-02-267707937697891,846,0003,945
1999-02-257657727627681,209,0003,840
1999-02-247767827717711,590,0003,855
1999-02-237897987877912,032,0003,955
1999-02-227838027727992,320,0003,995
1999-02-197777917667732,155,0003,865
1999-02-187657797657771,554,0003,885
1999-02-177807827557652,699,0003,825
1999-02-167717897697753,036,0003,875
1999-02-157757757637691,956,0003,845
1999-02-127737847677776,041,0003,885
1999-02-107157367127334,389,0003,665
1999-02-09683690675685393,0003,425
1999-02-08683685676680398,0003,400
1999-02-05693694678683367,0003,415
1999-02-04695696685695516,0003,475
1999-02-03678693677687584,0003,435
1999-02-02680683671677675,0003,385
1999-02-01693698679682357,0003,410
1999-01-29702710689696755,0003,480
1999-01-28699706696702700,0003,510
1999-01-27705707695699606,0003,495
1999-01-26696715696714934,0003,570
1999-01-25681689676689438,0003,445
1999-01-22695699680681381,0003,405
1999-01-216957056946951,020,0003,475
1999-01-206726896726891,432,0003,445
1999-01-19692698683692785,0003,460
1999-01-18700706698701619,0003,505
1999-01-147047107017101,623,0003,550
1999-01-136997086997051,584,0003,525
1999-01-126776926756891,215,0003,445
1999-01-11680685672681621,0003,405
1999-01-08700705679700677,0003,500
1999-01-07700717699706961,0003,530
1999-01-06676690674690625,0003,450
1999-01-05677679670671900,0003,355
1999-01-04684691664667292,0003,335

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