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 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 786 | 801 | 780 | 791 | 245,000 | 3,955 |
| 1999-12-29 | 821 | 821 | 790 | 799 | 572,000 | 3,995 |
| 1999-12-28 | 840 | 843 | 812 | 821 | 417,000 | 4,105 |
| 1999-12-27 | 812 | 845 | 810 | 842 | 425,000 | 4,210 |
| 1999-12-24 | 836 | 846 | 802 | 802 | 1,009,000 | 4,010 |
| 1999-12-22 | 855 | 865 | 843 | 843 | 515,000 | 4,215 |
| 1999-12-21 | 845 | 864 | 830 | 841 | 709,000 | 4,205 |
| 1999-12-20 | 858 | 865 | 844 | 864 | 796,000 | 4,320 |
| 1999-12-17 | 874 | 876 | 863 | 868 | 604,000 | 4,340 |
| 1999-12-16 | 878 | 900 | 871 | 889 | 1,153,000 | 4,445 |
| 1999-12-15 | 845 | 880 | 837 | 867 | 1,577,000 | 4,335 |
| 1999-12-14 | 854 | 855 | 841 | 855 | 1,309,000 | 4,275 |
| 1999-12-13 | 872 | 872 | 834 | 852 | 1,080,000 | 4,260 |
| 1999-12-10 | 816 | 856 | 816 | 852 | 5,892,000 | 4,260 |
| 1999-12-09 | 871 | 891 | 871 | 876 | 1,064,000 | 4,380 |
| 1999-12-08 | 875 | 890 | 865 | 865 | 814,000 | 4,325 |
| 1999-12-07 | 888 | 898 | 875 | 875 | 1,389,000 | 4,375 |
| 1999-12-06 | 906 | 906 | 857 | 872 | 2,859,000 | 4,360 |
| 1999-12-03 | 921 | 932 | 902 | 916 | 3,200,000 | 4,580 |
| 1999-12-02 | 885 | 923 | 882 | 919 | 5,335,000 | 4,595 |
| 1999-12-01 | 822 | 878 | 822 | 874 | 2,394,000 | 4,370 |
| 1999-11-30 | 833 | 835 | 820 | 821 | 991,000 | 4,105 |
| 1999-11-29 | 800 | 827 | 800 | 817 | 807,000 | 4,085 |
| 1999-11-26 | 817 | 819 | 790 | 793 | 1,623,000 | 3,965 |
| 1999-11-25 | 837 | 850 | 837 | 847 | 712,000 | 4,235 |
| 1999-11-24 | 878 | 883 | 871 | 871 | 1,081,000 | 4,355 |
| 1999-11-22 | 864 | 880 | 860 | 874 | 712,000 | 4,370 |
| 1999-11-19 | 845 | 865 | 844 | 860 | 833,000 | 4,300 |
| 1999-11-18 | 868 | 870 | 850 | 850 | 1,128,000 | 4,250 |
| 1999-11-17 | 835 | 868 | 831 | 858 | 1,608,000 | 4,290 |
| 1999-11-16 | 853 | 853 | 825 | 825 | 1,152,000 | 4,125 |
| 1999-11-15 | 838 | 846 | 834 | 843 | 1,482,000 | 4,215 |
| 1999-11-12 | 823 | 848 | 823 | 848 | 929,000 | 4,240 |
| 1999-11-11 | 860 | 860 | 825 | 825 | 1,208,000 | 4,125 |
| 1999-11-10 | 854 | 859 | 840 | 850 | 1,387,000 | 4,250 |
| 1999-11-09 | 870 | 875 | 851 | 854 | 1,098,000 | 4,270 |
| 1999-11-08 | 894 | 894 | 865 | 867 | 964,000 | 4,335 |
| 1999-11-05 | 877 | 894 | 877 | 884 | 1,283,000 | 4,420 |
| 1999-11-04 | 890 | 900 | 874 | 897 | 3,321,000 | 4,485 |
| 1999-11-02 | 873 | 894 | 872 | 880 | 4,812,000 | 4,400 |
| 1999-11-01 | 848 | 875 | 846 | 863 | 4,015,000 | 4,315 |
| 1999-10-29 | 835 | 840 | 825 | 829 | 1,237,000 | 4,145 |
| 1999-10-28 | 816 | 830 | 811 | 819 | 1,279,000 | 4,095 |
| 1999-10-27 | 840 | 842 | 804 | 806 | 1,075,000 | 4,030 |
| 1999-10-26 | 835 | 861 | 825 | 847 | 1,809,000 | 4,235 |
| 1999-10-25 | 834 | 845 | 834 | 838 | 2,221,000 | 4,190 |
| 1999-10-22 | 815 | 840 | 815 | 824 | 3,130,000 | 4,120 |
| 1999-10-21 | 813 | 817 | 800 | 808 | 1,245,000 | 4,040 |
| 1999-10-20 | 817 | 826 | 808 | 813 | 1,286,000 | 4,065 |
| 1999-10-19 | 815 | 820 | 801 | 817 | 1,958,000 | 4,085 |
| 1999-10-18 | 810 | 823 | 801 | 806 | 1,840,000 | 4,030 |
| 1999-10-15 | 830 | 830 | 821 | 825 | 1,154,000 | 4,125 |
| 1999-10-14 | 835 | 840 | 825 | 830 | 2,635,000 | 4,150 |
| 1999-10-13 | 858 | 858 | 837 | 845 | 1,939,000 | 4,225 |
| 1999-10-12 | 845 | 865 | 845 | 859 | 3,617,000 | 4,295 |
| 1999-10-08 | 835 | 858 | 828 | 841 | 5,518,000 | 4,205 |
| 1999-10-07 | 826 | 837 | 817 | 825 | 4,309,000 | 4,125 |
| 1999-10-06 | 800 | 826 | 791 | 816 | 5,065,000 | 4,080 |
| 1999-10-05 | 795 | 795 | 782 | 795 | 2,408,000 | 3,975 |
| 1999-10-04 | 777 | 799 | 775 | 780 | 3,976,000 | 3,900 |
| 1999-10-01 | 750 | 781 | 748 | 775 | 5,016,000 | 3,875 |
| 1999-09-30 | 720 | 745 | 720 | 737 | 2,486,000 | 3,685 |
| 1999-09-29 | 695 | 695 | 682 | 690 | 965,000 | 3,450 |
| 1999-09-28 | 693 | 704 | 690 | 700 | 642,000 | 3,500 |
| 1999-09-27 | 690 | 699 | 681 | 690 | 786,000 | 3,450 |
| 1999-09-24 | 680 | 697 | 674 | 697 | 2,466,000 | 3,485 |
| 1999-09-22 | 695 | 700 | 690 | 695 | 1,274,000 | 3,475 |
| 1999-09-21 | 704 | 708 | 694 | 703 | 1,211,000 | 3,515 |
| 1999-09-20 | 710 | 715 | 700 | 705 | 918,000 | 3,525 |
| 1999-09-17 | 687 | 702 | 687 | 702 | 904,000 | 3,510 |
| 1999-09-16 | 692 | 694 | 680 | 689 | 1,330,000 | 3,445 |
| 1999-09-14 | 698 | 701 | 692 | 695 | 1,098,000 | 3,475 |
| 1999-09-13 | 715 | 715 | 695 | 695 | 1,239,000 | 3,475 |
| 1999-09-10 | 704 | 716 | 700 | 704 | 3,120,000 | 3,520 |
| 1999-09-09 | 725 | 726 | 711 | 712 | 876,000 | 3,560 |
| 1999-09-08 | 726 | 727 | 712 | 721 | 558,000 | 3,605 |
| 1999-09-07 | 720 | 729 | 718 | 726 | 584,000 | 3,630 |
| 1999-09-06 | 730 | 732 | 710 | 714 | 2,510,000 | 3,570 |
| 1999-09-03 | 713 | 739 | 713 | 723 | 2,713,000 | 3,615 |
| 1999-09-02 | 715 | 730 | 711 | 720 | 1,717,000 | 3,600 |
| 1999-09-01 | 705 | 720 | 705 | 715 | 1,500,000 | 3,575 |
| 1999-08-31 | 720 | 729 | 692 | 692 | 2,357,000 | 3,460 |
| 1999-08-30 | 731 | 731 | 710 | 715 | 820,000 | 3,575 |
| 1999-08-27 | 730 | 730 | 705 | 705 | 1,119,000 | 3,525 |
| 1999-08-26 | 730 | 743 | 720 | 720 | 1,290,000 | 3,600 |
| 1999-08-25 | 739 | 744 | 715 | 720 | 1,367,000 | 3,600 |
| 1999-08-24 | 760 | 764 | 744 | 744 | 794,000 | 3,720 |
| 1999-08-23 | 772 | 772 | 752 | 759 | 803,000 | 3,795 |
| 1999-08-20 | 745 | 771 | 745 | 745 | 1,168,000 | 3,725 |
| 1999-08-19 | 731 | 739 | 723 | 734 | 1,264,000 | 3,670 |
| 1999-08-18 | 756 | 762 | 733 | 733 | 1,157,000 | 3,665 |
| 1999-08-17 | 765 | 765 | 757 | 762 | 923,000 | 3,810 |
| 1999-08-16 | 764 | 768 | 755 | 756 | 949,000 | 3,780 |
| 1999-08-13 | 759 | 760 | 743 | 754 | 1,902,000 | 3,770 |
| 1999-08-12 | 740 | 760 | 731 | 759 | 1,723,000 | 3,795 |
| 1999-08-11 | 726 | 740 | 723 | 730 | 1,388,000 | 3,650 |
| 1999-08-10 | 718 | 718 | 708 | 716 | 913,000 | 3,580 |
| 1999-08-09 | 699 | 714 | 696 | 708 | 820,000 | 3,540 |
| 1999-08-06 | 712 | 712 | 695 | 702 | 1,365,000 | 3,510 |
| 1999-08-05 | 727 | 727 | 710 | 720 | 1,008,000 | 3,600 |
| 1999-08-04 | 716 | 730 | 715 | 730 | 1,464,000 | 3,650 |
| 1999-08-03 | 718 | 718 | 703 | 715 | 1,138,000 | 3,575 |
| 1999-08-02 | 711 | 720 | 709 | 714 | 1,282,000 | 3,570 |
| 1999-07-30 | 742 | 742 | 705 | 705 | 1,607,000 | 3,525 |
| 1999-07-29 | 740 | 744 | 715 | 722 | 1,138,000 | 3,610 |
| 1999-07-28 | 716 | 722 | 711 | 712 | 1,172,000 | 3,560 |
| 1999-07-27 | 723 | 725 | 710 | 710 | 1,404,000 | 3,550 |
| 1999-07-26 | 725 | 734 | 721 | 723 | 1,163,000 | 3,615 |
| 1999-07-23 | 735 | 740 | 730 | 735 | 1,277,000 | 3,675 |
| 1999-07-22 | 778 | 778 | 745 | 745 | 1,233,000 | 3,725 |
| 1999-07-21 | 765 | 775 | 760 | 772 | 1,460,000 | 3,860 |
| 1999-07-19 | 775 | 777 | 757 | 759 | 1,226,000 | 3,795 |
| 1999-07-16 | 776 | 780 | 750 | 750 | 2,377,000 | 3,750 |
| 1999-07-15 | 741 | 750 | 730 | 736 | 1,663,000 | 3,680 |
| 1999-07-14 | 740 | 749 | 732 | 735 | 3,271,000 | 3,675 |
| 1999-07-13 | 770 | 780 | 766 | 770 | 1,626,000 | 3,850 |
| 1999-07-12 | 754 | 763 | 745 | 760 | 1,834,000 | 3,800 |
| 1999-07-09 | 744 | 744 | 730 | 734 | 2,409,000 | 3,670 |
| 1999-07-08 | 760 | 764 | 745 | 746 | 1,526,000 | 3,730 |
| 1999-07-07 | 772 | 775 | 758 | 760 | 1,788,000 | 3,800 |
| 1999-07-06 | 784 | 784 | 771 | 775 | 1,672,000 | 3,875 |
| 1999-07-05 | 776 | 790 | 776 | 787 | 1,695,000 | 3,935 |
| 1999-07-02 | 780 | 787 | 770 | 770 | 1,764,000 | 3,850 |
| 1999-07-01 | 797 | 797 | 768 | 779 | 1,520,000 | 3,895 |
| 1999-06-30 | 790 | 797 | 785 | 785 | 1,684,000 | 3,925 |
| 1999-06-29 | 793 | 794 | 778 | 780 | 1,032,000 | 3,900 |
| 1999-06-28 | 794 | 796 | 787 | 789 | 960,000 | 3,945 |
| 1999-06-25 | 795 | 799 | 785 | 788 | 1,755,000 | 3,940 |
| 1999-06-24 | 795 | 805 | 792 | 805 | 2,778,000 | 4,025 |
| 1999-06-23 | 806 | 820 | 790 | 791 | 2,534,000 | 3,955 |
| 1999-06-22 | 839 | 845 | 805 | 815 | 2,964,000 | 4,075 |
| 1999-06-21 | 860 | 860 | 828 | 849 | 2,260,000 | 4,245 |
| 1999-06-18 | 859 | 870 | 850 | 850 | 3,195,000 | 4,250 |
| 1999-06-17 | 822 | 850 | 806 | 849 | 2,032,000 | 4,245 |
| 1999-06-16 | 820 | 828 | 817 | 819 | 878,000 | 4,095 |
| 1999-06-15 | 827 | 840 | 808 | 815 | 1,015,000 | 4,075 |
| 1999-06-14 | 843 | 843 | 834 | 836 | 1,503,000 | 4,180 |
| 1999-06-11 | 821 | 841 | 818 | 839 | 6,055,000 | 4,195 |
| 1999-06-10 | 801 | 820 | 798 | 812 | 1,716,000 | 4,060 |
| 1999-06-09 | 825 | 825 | 810 | 811 | 1,299,000 | 4,055 |
| 1999-06-08 | 840 | 841 | 825 | 830 | 740,000 | 4,150 |
| 1999-06-07 | 837 | 844 | 833 | 837 | 801,000 | 4,185 |
| 1999-06-04 | 830 | 834 | 820 | 827 | 1,202,000 | 4,135 |
| 1999-06-03 | 820 | 834 | 817 | 829 | 1,565,000 | 4,145 |
| 1999-06-02 | 808 | 824 | 803 | 816 | 1,389,000 | 4,080 |
| 1999-06-01 | 782 | 801 | 773 | 798 | 1,325,000 | 3,990 |
| 1999-05-31 | 800 | 809 | 777 | 780 | 1,978,000 | 3,900 |
| 1999-05-28 | 785 | 788 | 779 | 783 | 1,204,000 | 3,915 |
| 1999-05-27 | 800 | 801 | 786 | 793 | 1,871,000 | 3,965 |
| 1999-05-26 | 797 | 818 | 791 | 791 | 1,651,000 | 3,955 |
| 1999-05-25 | 789 | 794 | 788 | 788 | 1,782,000 | 3,940 |
| 1999-05-24 | 800 | 802 | 782 | 786 | 2,655,000 | 3,930 |
| 1999-05-21 | 862 | 870 | 826 | 829 | 1,257,000 | 4,145 |
| 1999-05-20 | 885 | 885 | 868 | 870 | 1,068,000 | 4,350 |
| 1999-05-19 | 889 | 894 | 881 | 885 | 677,000 | 4,425 |
| 1999-05-18 | 897 | 901 | 889 | 889 | 1,542,000 | 4,445 |
| 1999-05-17 | 910 | 913 | 891 | 891 | 832,000 | 4,455 |
| 1999-05-14 | 952 | 952 | 910 | 910 | 1,221,000 | 4,550 |
| 1999-05-13 | 945 | 950 | 940 | 950 | 1,022,000 | 4,750 |
| 1999-05-12 | 932 | 945 | 927 | 935 | 1,086,000 | 4,675 |
| 1999-05-11 | 931 | 937 | 923 | 926 | 606,000 | 4,630 |
| 1999-05-10 | 945 | 954 | 930 | 939 | 457,000 | 4,695 |
| 1999-05-07 | 961 | 973 | 940 | 955 | 2,384,000 | 4,775 |
| 1999-05-06 | 934 | 951 | 920 | 951 | 1,483,000 | 4,755 |
| 1999-04-30 | 925 | 929 | 910 | 914 | 989,000 | 4,570 |
| 1999-04-28 | 925 | 925 | 909 | 910 | 1,358,000 | 4,550 |
| 1999-04-27 | 915 | 922 | 915 | 918 | 697,000 | 4,590 |
| 1999-04-26 | 937 | 950 | 933 | 933 | 508,000 | 4,665 |
| 1999-04-23 | 920 | 937 | 917 | 937 | 830,000 | 4,685 |
| 1999-04-22 | 927 | 927 | 901 | 920 | 1,538,000 | 4,600 |
| 1999-04-21 | 990 | 990 | 930 | 937 | 1,309,000 | 4,685 |
| 1999-04-20 | 982 | 999 | 982 | 998 | 2,851,000 | 4,990 |
| 1999-04-19 | 957 | 983 | 953 | 972 | 2,931,000 | 4,860 |
| 1999-04-16 | 901 | 943 | 900 | 939 | 1,403,000 | 4,695 |
| 1999-04-15 | 900 | 918 | 896 | 911 | 1,381,000 | 4,555 |
| 1999-04-14 | 891 | 900 | 873 | 900 | 743,000 | 4,500 |
| 1999-04-13 | 900 | 900 | 880 | 889 | 656,000 | 4,445 |
| 1999-04-12 | 893 | 898 | 886 | 892 | 673,000 | 4,460 |
| 1999-04-09 | 898 | 898 | 878 | 893 | 2,320,000 | 4,465 |
| 1999-04-08 | 872 | 876 | 865 | 868 | 1,160,000 | 4,340 |
| 1999-04-07 | 850 | 870 | 846 | 870 | 670,000 | 4,350 |
| 1999-04-06 | 835 | 865 | 832 | 858 | 822,000 | 4,290 |
| 1999-04-05 | 845 | 845 | 825 | 835 | 613,000 | 4,175 |
| 1999-04-02 | 870 | 870 | 845 | 850 | 1,399,000 | 4,250 |
| 1999-04-01 | 860 | 891 | 855 | 865 | 1,284,000 | 4,325 |
| 1999-03-31 | 860 | 865 | 830 | 860 | 1,149,000 | 4,300 |
| 1999-03-30 | 884 | 885 | 874 | 878 | 1,033,000 | 4,390 |
| 1999-03-29 | 881 | 888 | 869 | 874 | 972,000 | 4,370 |
| 1999-03-26 | 856 | 900 | 849 | 871 | 2,661,000 | 4,355 |
| 1999-03-25 | 797 | 840 | 794 | 810 | 1,277,000 | 4,050 |
| 1999-03-24 | 820 | 820 | 795 | 797 | 1,704,000 | 3,985 |
| 1999-03-23 | 835 | 837 | 805 | 828 | 1,124,000 | 4,140 |
| 1999-03-19 | 805 | 840 | 805 | 838 | 1,339,000 | 4,190 |
| 1999-03-18 | 840 | 840 | 801 | 810 | 1,215,000 | 4,050 |
| 1999-03-17 | 838 | 845 | 820 | 842 | 1,197,000 | 4,210 |
| 1999-03-16 | 829 | 839 | 821 | 839 | 1,554,000 | 4,195 |
| 1999-03-15 | 800 | 839 | 800 | 839 | 1,950,000 | 4,195 |
| 1999-03-12 | 813 | 815 | 770 | 794 | 2,874,000 | 3,970 |
| 1999-03-11 | 814 | 820 | 808 | 813 | 2,470,000 | 4,065 |
| 1999-03-10 | 816 | 825 | 809 | 815 | 2,123,000 | 4,075 |
| 1999-03-09 | 800 | 809 | 788 | 809 | 1,143,000 | 4,045 |
| 1999-03-08 | 797 | 809 | 795 | 795 | 1,681,000 | 3,975 |
| 1999-03-05 | 760 | 795 | 757 | 795 | 1,904,000 | 3,975 |
| 1999-03-04 | 770 | 770 | 755 | 756 | 937,000 | 3,780 |
| 1999-03-03 | 765 | 774 | 759 | 774 | 1,022,000 | 3,870 |
| 1999-03-02 | 779 | 779 | 750 | 760 | 1,126,000 | 3,800 |
| 1999-03-01 | 790 | 793 | 774 | 774 | 1,374,000 | 3,870 |
| 1999-02-26 | 770 | 793 | 769 | 789 | 1,846,000 | 3,945 |
| 1999-02-25 | 765 | 772 | 762 | 768 | 1,209,000 | 3,840 |
| 1999-02-24 | 776 | 782 | 771 | 771 | 1,590,000 | 3,855 |
| 1999-02-23 | 789 | 798 | 787 | 791 | 2,032,000 | 3,955 |
| 1999-02-22 | 783 | 802 | 772 | 799 | 2,320,000 | 3,995 |
| 1999-02-19 | 777 | 791 | 766 | 773 | 2,155,000 | 3,865 |
| 1999-02-18 | 765 | 779 | 765 | 777 | 1,554,000 | 3,885 |
| 1999-02-17 | 780 | 782 | 755 | 765 | 2,699,000 | 3,825 |
| 1999-02-16 | 771 | 789 | 769 | 775 | 3,036,000 | 3,875 |
| 1999-02-15 | 775 | 775 | 763 | 769 | 1,956,000 | 3,845 |
| 1999-02-12 | 773 | 784 | 767 | 777 | 6,041,000 | 3,885 |
| 1999-02-10 | 715 | 736 | 712 | 733 | 4,389,000 | 3,665 |
| 1999-02-09 | 683 | 690 | 675 | 685 | 393,000 | 3,425 |
| 1999-02-08 | 683 | 685 | 676 | 680 | 398,000 | 3,400 |
| 1999-02-05 | 693 | 694 | 678 | 683 | 367,000 | 3,415 |
| 1999-02-04 | 695 | 696 | 685 | 695 | 516,000 | 3,475 |
| 1999-02-03 | 678 | 693 | 677 | 687 | 584,000 | 3,435 |
| 1999-02-02 | 680 | 683 | 671 | 677 | 675,000 | 3,385 |
| 1999-02-01 | 693 | 698 | 679 | 682 | 357,000 | 3,410 |
| 1999-01-29 | 702 | 710 | 689 | 696 | 755,000 | 3,480 |
| 1999-01-28 | 699 | 706 | 696 | 702 | 700,000 | 3,510 |
| 1999-01-27 | 705 | 707 | 695 | 699 | 606,000 | 3,495 |
| 1999-01-26 | 696 | 715 | 696 | 714 | 934,000 | 3,570 |
| 1999-01-25 | 681 | 689 | 676 | 689 | 438,000 | 3,445 |
| 1999-01-22 | 695 | 699 | 680 | 681 | 381,000 | 3,405 |
| 1999-01-21 | 695 | 705 | 694 | 695 | 1,020,000 | 3,475 |
| 1999-01-20 | 672 | 689 | 672 | 689 | 1,432,000 | 3,445 |
| 1999-01-19 | 692 | 698 | 683 | 692 | 785,000 | 3,460 |
| 1999-01-18 | 700 | 706 | 698 | 701 | 619,000 | 3,505 |
| 1999-01-14 | 704 | 710 | 701 | 710 | 1,623,000 | 3,550 |
| 1999-01-13 | 699 | 708 | 699 | 705 | 1,584,000 | 3,525 |
| 1999-01-12 | 677 | 692 | 675 | 689 | 1,215,000 | 3,445 |
| 1999-01-11 | 680 | 685 | 672 | 681 | 621,000 | 3,405 |
| 1999-01-08 | 700 | 705 | 679 | 700 | 677,000 | 3,500 |
| 1999-01-07 | 700 | 717 | 699 | 706 | 961,000 | 3,530 |
| 1999-01-06 | 676 | 690 | 674 | 690 | 625,000 | 3,450 |
| 1999-01-05 | 677 | 679 | 670 | 671 | 900,000 | 3,355 |
| 1999-01-04 | 684 | 691 | 664 | 667 | 292,000 | 3,335 |
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