5201 AGC(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 730 | 735 | 722 | 727 | 621,000 | 3,635 |
| 2002-12-27 | 745 | 745 | 729 | 744 | 1,049,000 | 3,720 |
| 2002-12-26 | 738 | 745 | 726 | 745 | 728,000 | 3,725 |
| 2002-12-25 | 729 | 738 | 717 | 723 | 2,000,000 | 3,615 |
| 2002-12-24 | 723 | 745 | 718 | 737 | 2,507,000 | 3,685 |
| 2002-12-20 | 709 | 718 | 704 | 718 | 2,499,000 | 3,590 |
| 2002-12-19 | 710 | 715 | 704 | 712 | 2,584,000 | 3,560 |
| 2002-12-18 | 720 | 723 | 707 | 708 | 1,965,000 | 3,540 |
| 2002-12-17 | 727 | 735 | 723 | 724 | 3,026,000 | 3,620 |
| 2002-12-16 | 736 | 744 | 722 | 722 | 1,999,000 | 3,610 |
| 2002-12-13 | 754 | 758 | 745 | 746 | 3,832,000 | 3,730 |
| 2002-12-12 | 746 | 755 | 746 | 752 | 1,676,000 | 3,760 |
| 2002-12-11 | 757 | 758 | 742 | 745 | 2,143,000 | 3,725 |
| 2002-12-10 | 743 | 754 | 743 | 743 | 1,931,000 | 3,715 |
| 2002-12-09 | 755 | 766 | 748 | 748 | 2,484,000 | 3,740 |
| 2002-12-06 | 776 | 776 | 758 | 765 | 3,364,000 | 3,825 |
| 2002-12-05 | 762 | 768 | 755 | 756 | 2,912,000 | 3,780 |
| 2002-12-04 | 768 | 773 | 756 | 756 | 3,664,000 | 3,780 |
| 2002-12-03 | 783 | 789 | 770 | 778 | 2,204,000 | 3,890 |
| 2002-12-02 | 792 | 800 | 781 | 782 | 2,779,000 | 3,910 |
| 2002-11-29 | 795 | 807 | 790 | 792 | 2,186,000 | 3,960 |
| 2002-11-28 | 802 | 805 | 800 | 801 | 2,672,000 | 4,005 |
| 2002-11-27 | 778 | 800 | 778 | 798 | 1,644,000 | 3,990 |
| 2002-11-26 | 792 | 792 | 773 | 782 | 1,463,000 | 3,910 |
| 2002-11-25 | 770 | 794 | 770 | 782 | 1,891,000 | 3,910 |
| 2002-11-22 | 778 | 793 | 776 | 790 | 2,460,000 | 3,950 |
| 2002-11-21 | 758 | 772 | 755 | 768 | 1,970,000 | 3,840 |
| 2002-11-20 | 765 | 775 | 750 | 755 | 3,513,000 | 3,775 |
| 2002-11-19 | 800 | 815 | 776 | 780 | 5,101,000 | 3,900 |
| 2002-11-18 | 805 | 807 | 798 | 804 | 2,485,000 | 4,020 |
| 2002-11-15 | 780 | 805 | 775 | 804 | 2,486,000 | 4,020 |
| 2002-11-14 | 779 | 783 | 763 | 773 | 2,130,000 | 3,865 |
| 2002-11-13 | 791 | 792 | 780 | 789 | 1,944,000 | 3,945 |
| 2002-11-12 | 770 | 791 | 765 | 791 | 3,606,000 | 3,955 |
| 2002-11-11 | 760 | 773 | 755 | 770 | 2,080,000 | 3,850 |
| 2002-11-08 | 780 | 792 | 760 | 765 | 2,908,000 | 3,825 |
| 2002-11-07 | 787 | 795 | 781 | 795 | 2,191,000 | 3,975 |
| 2002-11-06 | 806 | 808 | 790 | 795 | 3,261,000 | 3,975 |
| 2002-11-05 | 775 | 810 | 775 | 805 | 5,837,000 | 4,025 |
| 2002-11-01 | 740 | 752 | 734 | 752 | 3,165,000 | 3,760 |
| 2002-10-31 | 740 | 740 | 722 | 733 | 1,553,000 | 3,665 |
| 2002-10-30 | 722 | 742 | 720 | 739 | 1,937,000 | 3,695 |
| 2002-10-29 | 718 | 730 | 712 | 722 | 1,720,000 | 3,610 |
| 2002-10-28 | 710 | 712 | 693 | 712 | 1,252,000 | 3,560 |
| 2002-10-25 | 705 | 715 | 700 | 710 | 1,455,000 | 3,550 |
| 2002-10-24 | 701 | 711 | 692 | 704 | 1,190,000 | 3,520 |
| 2002-10-23 | 688 | 707 | 687 | 700 | 2,060,000 | 3,500 |
| 2002-10-22 | 730 | 736 | 701 | 708 | 3,661,000 | 3,540 |
| 2002-10-21 | 721 | 737 | 715 | 724 | 4,841,000 | 3,620 |
| 2002-10-18 | 702 | 713 | 699 | 709 | 2,185,000 | 3,545 |
| 2002-10-17 | 690 | 700 | 683 | 692 | 1,637,000 | 3,460 |
| 2002-10-16 | 687 | 693 | 684 | 689 | 1,280,000 | 3,445 |
| 2002-10-15 | 675 | 686 | 666 | 679 | 2,241,000 | 3,395 |
| 2002-10-11 | 670 | 673 | 653 | 658 | 2,403,000 | 3,290 |
| 2002-10-10 | 646 | 650 | 627 | 642 | 2,180,000 | 3,210 |
| 2002-10-09 | 653 | 656 | 639 | 645 | 2,705,000 | 3,225 |
| 2002-10-08 | 663 | 677 | 659 | 663 | 2,686,000 | 3,315 |
| 2002-10-07 | 692 | 692 | 663 | 671 | 1,672,000 | 3,355 |
| 2002-10-04 | 690 | 700 | 685 | 696 | 1,639,000 | 3,480 |
| 2002-10-03 | 703 | 710 | 694 | 696 | 2,307,000 | 3,480 |
| 2002-10-02 | 729 | 731 | 705 | 708 | 2,150,000 | 3,540 |
| 2002-10-01 | 728 | 733 | 721 | 727 | 2,322,000 | 3,635 |
| 2002-09-30 | 752 | 755 | 740 | 748 | 1,396,000 | 3,740 |
| 2002-09-27 | 750 | 759 | 746 | 752 | 2,476,000 | 3,760 |
| 2002-09-26 | 722 | 740 | 722 | 733 | 2,073,000 | 3,665 |
| 2002-09-25 | 720 | 738 | 715 | 719 | 2,237,000 | 3,595 |
| 2002-09-24 | 713 | 718 | 702 | 714 | 2,542,000 | 3,570 |
| 2002-09-20 | 712 | 730 | 703 | 703 | 1,280,000 | 3,515 |
| 2002-09-19 | 730 | 743 | 720 | 722 | 4,509,000 | 3,610 |
| 2002-09-18 | 701 | 718 | 693 | 716 | 1,961,000 | 3,580 |
| 2002-09-17 | 700 | 722 | 696 | 711 | 2,559,000 | 3,555 |
| 2002-09-13 | 700 | 704 | 680 | 690 | 6,240,000 | 3,450 |
| 2002-09-12 | 696 | 700 | 685 | 695 | 2,795,000 | 3,475 |
| 2002-09-11 | 675 | 692 | 675 | 686 | 2,279,000 | 3,430 |
| 2002-09-10 | 668 | 673 | 662 | 665 | 1,780,000 | 3,325 |
| 2002-09-09 | 661 | 670 | 655 | 667 | 1,805,000 | 3,335 |
| 2002-09-06 | 655 | 655 | 642 | 651 | 2,219,000 | 3,255 |
| 2002-09-05 | 660 | 668 | 647 | 660 | 2,682,000 | 3,300 |
| 2002-09-04 | 654 | 665 | 646 | 652 | 2,890,000 | 3,260 |
| 2002-09-03 | 696 | 696 | 667 | 674 | 3,293,000 | 3,370 |
| 2002-09-02 | 716 | 717 | 702 | 710 | 1,670,000 | 3,550 |
| 2002-08-30 | 723 | 727 | 703 | 716 | 2,020,000 | 3,580 |
| 2002-08-29 | 735 | 737 | 720 | 722 | 1,437,000 | 3,610 |
| 2002-08-28 | 745 | 750 | 738 | 739 | 2,637,000 | 3,695 |
| 2002-08-27 | 744 | 752 | 732 | 735 | 2,476,000 | 3,675 |
| 2002-08-26 | 730 | 757 | 725 | 747 | 3,282,000 | 3,735 |
| 2002-08-23 | 725 | 740 | 723 | 724 | 3,541,000 | 3,620 |
| 2002-08-22 | 681 | 708 | 676 | 700 | 1,343,000 | 3,500 |
| 2002-08-21 | 680 | 704 | 677 | 689 | 1,595,000 | 3,445 |
| 2002-08-20 | 685 | 695 | 681 | 683 | 1,801,000 | 3,415 |
| 2002-08-19 | 683 | 688 | 668 | 677 | 1,282,000 | 3,385 |
| 2002-08-16 | 694 | 709 | 686 | 693 | 1,022,000 | 3,465 |
| 2002-08-15 | 697 | 702 | 692 | 694 | 700,000 | 3,470 |
| 2002-08-14 | 686 | 691 | 676 | 687 | 792,000 | 3,435 |
| 2002-08-13 | 668 | 690 | 668 | 676 | 1,314,000 | 3,380 |
| 2002-08-12 | 716 | 718 | 687 | 688 | 1,084,000 | 3,440 |
| 2002-08-09 | 712 | 723 | 706 | 716 | 1,657,000 | 3,580 |
| 2002-08-08 | 705 | 717 | 702 | 706 | 1,558,000 | 3,530 |
| 2002-08-07 | 694 | 704 | 685 | 695 | 1,663,000 | 3,475 |
| 2002-08-06 | 682 | 682 | 653 | 664 | 3,677,000 | 3,320 |
| 2002-08-05 | 691 | 709 | 691 | 702 | 1,581,000 | 3,510 |
| 2002-08-02 | 715 | 715 | 699 | 701 | 1,558,000 | 3,505 |
| 2002-08-01 | 735 | 736 | 713 | 715 | 1,191,000 | 3,575 |
| 2002-07-31 | 733 | 738 | 725 | 730 | 1,734,000 | 3,650 |
| 2002-07-30 | 722 | 726 | 712 | 723 | 1,697,000 | 3,615 |
| 2002-07-29 | 700 | 708 | 693 | 693 | 1,503,000 | 3,465 |
| 2002-07-26 | 719 | 719 | 690 | 695 | 2,962,000 | 3,475 |
| 2002-07-25 | 741 | 741 | 714 | 715 | 2,701,000 | 3,575 |
| 2002-07-24 | 740 | 742 | 733 | 733 | 2,188,000 | 3,665 |
| 2002-07-23 | 764 | 766 | 744 | 744 | 2,304,000 | 3,720 |
| 2002-07-22 | 737 | 759 | 734 | 756 | 1,577,000 | 3,780 |
| 2002-07-19 | 756 | 763 | 746 | 747 | 1,828,000 | 3,735 |
| 2002-07-18 | 760 | 767 | 753 | 761 | 2,026,000 | 3,805 |
| 2002-07-17 | 764 | 767 | 748 | 756 | 2,106,000 | 3,780 |
| 2002-07-16 | 770 | 787 | 763 | 763 | 2,069,000 | 3,815 |
| 2002-07-15 | 800 | 801 | 781 | 781 | 1,396,000 | 3,905 |
| 2002-07-12 | 803 | 808 | 791 | 791 | 1,506,000 | 3,955 |
| 2002-07-11 | 803 | 806 | 792 | 792 | 2,194,000 | 3,960 |
| 2002-07-10 | 810 | 812 | 792 | 793 | 1,581,000 | 3,965 |
| 2002-07-09 | 794 | 813 | 794 | 812 | 1,339,000 | 4,060 |
| 2002-07-08 | 817 | 818 | 790 | 794 | 1,517,000 | 3,970 |
| 2002-07-05 | 790 | 805 | 790 | 797 | 1,698,000 | 3,985 |
| 2002-07-04 | 798 | 799 | 790 | 790 | 2,138,000 | 3,950 |
| 2002-07-03 | 759 | 798 | 757 | 789 | 1,887,000 | 3,945 |
| 2002-07-02 | 773 | 773 | 747 | 772 | 1,496,000 | 3,860 |
| 2002-07-01 | 787 | 787 | 763 | 770 | 1,220,000 | 3,850 |
| 2002-06-28 | 752 | 777 | 747 | 767 | 2,415,000 | 3,835 |
| 2002-06-27 | 741 | 750 | 736 | 748 | 1,378,000 | 3,740 |
| 2002-06-26 | 755 | 756 | 734 | 734 | 2,261,000 | 3,670 |
| 2002-06-25 | 797 | 798 | 761 | 781 | 1,445,000 | 3,905 |
| 2002-06-24 | 753 | 785 | 748 | 777 | 2,252,000 | 3,885 |
| 2002-06-21 | 784 | 788 | 763 | 765 | 1,707,000 | 3,825 |
| 2002-06-20 | 765 | 786 | 754 | 778 | 2,995,000 | 3,890 |
| 2002-06-19 | 790 | 790 | 753 | 755 | 3,580,000 | 3,775 |
| 2002-06-18 | 814 | 817 | 797 | 800 | 1,833,000 | 4,000 |
| 2002-06-17 | 810 | 813 | 785 | 798 | 2,895,000 | 3,990 |
| 2002-06-14 | 849 | 849 | 804 | 825 | 5,393,000 | 4,125 |
| 2002-06-13 | 854 | 856 | 827 | 840 | 1,863,000 | 4,200 |
| 2002-06-12 | 857 | 857 | 835 | 843 | 1,677,000 | 4,215 |
| 2002-06-11 | 847 | 857 | 847 | 852 | 1,537,000 | 4,260 |
| 2002-06-10 | 844 | 850 | 830 | 837 | 1,121,000 | 4,185 |
| 2002-06-07 | 831 | 840 | 826 | 834 | 3,391,000 | 4,170 |
| 2002-06-06 | 862 | 869 | 847 | 861 | 1,997,000 | 4,305 |
| 2002-06-05 | 848 | 871 | 833 | 871 | 2,312,000 | 4,355 |
| 2002-06-04 | 864 | 866 | 846 | 846 | 1,467,000 | 4,230 |
| 2002-06-03 | 846 | 867 | 843 | 867 | 2,298,000 | 4,335 |
| 2002-05-31 | 847 | 855 | 826 | 826 | 7,273,000 | 4,130 |
| 2002-05-30 | 871 | 872 | 856 | 870 | 5,538,000 | 4,350 |
| 2002-05-29 | 888 | 893 | 878 | 884 | 4,066,000 | 4,420 |
| 2002-05-28 | 920 | 920 | 889 | 900 | 2,704,000 | 4,500 |
| 2002-05-27 | 946 | 950 | 919 | 919 | 1,700,000 | 4,595 |
| 2002-05-24 | 940 | 954 | 922 | 946 | 4,512,000 | 4,730 |
| 2002-05-23 | 906 | 935 | 900 | 923 | 3,922,000 | 4,615 |
| 2002-05-22 | 887 | 904 | 887 | 895 | 2,933,000 | 4,475 |
| 2002-05-21 | 910 | 911 | 887 | 897 | 2,320,000 | 4,485 |
| 2002-05-20 | 910 | 915 | 889 | 911 | 2,009,000 | 4,555 |
| 2002-05-17 | 910 | 916 | 903 | 905 | 1,772,000 | 4,525 |
| 2002-05-16 | 898 | 908 | 890 | 906 | 1,392,000 | 4,530 |
| 2002-05-15 | 895 | 900 | 881 | 896 | 3,160,000 | 4,480 |
| 2002-05-14 | 901 | 901 | 856 | 875 | 4,375,000 | 4,375 |
| 2002-05-13 | 899 | 900 | 879 | 892 | 2,273,000 | 4,460 |
| 2002-05-10 | 920 | 920 | 906 | 909 | 2,235,000 | 4,545 |
| 2002-05-09 | 927 | 934 | 911 | 926 | 3,341,000 | 4,630 |
| 2002-05-08 | 929 | 930 | 906 | 917 | 3,156,000 | 4,585 |
| 2002-05-07 | 921 | 927 | 905 | 912 | 4,753,000 | 4,560 |
| 2002-05-02 | 900 | 920 | 894 | 900 | 6,395,000 | 4,500 |
| 2002-05-01 | 891 | 893 | 872 | 875 | 6,142,000 | 4,375 |
| 2002-04-30 | 900 | 922 | 878 | 911 | 5,844,000 | 4,555 |
| 2002-04-26 | 940 | 944 | 900 | 917 | 2,962,000 | 4,585 |
| 2002-04-25 | 940 | 946 | 936 | 946 | 2,525,000 | 4,730 |
| 2002-04-24 | 925 | 946 | 917 | 937 | 2,687,000 | 4,685 |
| 2002-04-23 | 910 | 945 | 908 | 935 | 3,655,000 | 4,675 |
| 2002-04-22 | 927 | 933 | 907 | 912 | 3,399,000 | 4,560 |
| 2002-04-19 | 905 | 911 | 886 | 910 | 1,835,000 | 4,550 |
| 2002-04-18 | 905 | 920 | 900 | 913 | 3,433,000 | 4,565 |
| 2002-04-17 | 886 | 915 | 881 | 914 | 5,877,000 | 4,570 |
| 2002-04-16 | 866 | 893 | 866 | 887 | 3,808,000 | 4,435 |
| 2002-04-15 | 840 | 870 | 832 | 866 | 2,239,000 | 4,330 |
| 2002-04-12 | 824 | 835 | 816 | 828 | 2,186,000 | 4,140 |
| 2002-04-11 | 838 | 840 | 817 | 823 | 3,014,000 | 4,115 |
| 2002-04-10 | 825 | 852 | 825 | 845 | 3,921,000 | 4,225 |
| 2002-04-09 | 860 | 863 | 830 | 841 | 2,979,000 | 4,205 |
| 2002-04-08 | 887 | 887 | 854 | 862 | 2,574,000 | 4,310 |
| 2002-04-05 | 886 | 904 | 880 | 892 | 2,768,000 | 4,460 |
| 2002-04-04 | 881 | 910 | 871 | 879 | 4,022,000 | 4,395 |
| 2002-04-03 | 864 | 899 | 860 | 891 | 4,559,000 | 4,455 |
| 2002-04-02 | 829 | 880 | 821 | 857 | 6,493,000 | 4,285 |
| 2002-04-01 | 810 | 830 | 789 | 801 | 2,400,000 | 4,005 |
| 2002-03-29 | 845 | 855 | 806 | 806 | 1,651,000 | 4,030 |
| 2002-03-28 | 825 | 861 | 820 | 844 | 5,219,000 | 4,220 |
| 2002-03-27 | 794 | 828 | 784 | 807 | 2,524,000 | 4,035 |
| 2002-03-26 | 782 | 792 | 760 | 774 | 2,717,000 | 3,870 |
| 2002-03-25 | 795 | 805 | 770 | 779 | 2,565,000 | 3,895 |
| 2002-03-22 | 823 | 837 | 809 | 813 | 2,817,000 | 4,065 |
| 2002-03-20 | 834 | 837 | 816 | 822 | 2,935,000 | 4,110 |
| 2002-03-19 | 818 | 838 | 813 | 834 | 3,814,000 | 4,170 |
| 2002-03-18 | 830 | 833 | 800 | 806 | 2,422,000 | 4,030 |
| 2002-03-15 | 805 | 823 | 804 | 820 | 2,712,000 | 4,100 |
| 2002-03-14 | 783 | 803 | 779 | 800 | 2,587,000 | 4,000 |
| 2002-03-13 | 770 | 781 | 769 | 773 | 2,865,000 | 3,865 |
| 2002-03-12 | 817 | 817 | 770 | 770 | 2,731,000 | 3,850 |
| 2002-03-11 | 813 | 817 | 805 | 817 | 2,609,000 | 4,085 |
| 2002-03-08 | 766 | 820 | 766 | 810 | 6,977,000 | 4,050 |
| 2002-03-07 | 802 | 806 | 785 | 795 | 2,284,000 | 3,975 |
| 2002-03-06 | 810 | 817 | 803 | 805 | 1,450,000 | 4,025 |
| 2002-03-05 | 827 | 827 | 808 | 815 | 3,344,000 | 4,075 |
| 2002-03-04 | 790 | 839 | 790 | 830 | 5,494,000 | 4,150 |
| 2002-03-01 | 754 | 770 | 747 | 760 | 2,521,000 | 3,800 |
| 2002-02-28 | 754 | 775 | 744 | 744 | 3,748,000 | 3,720 |
| 2002-02-27 | 710 | 749 | 707 | 749 | 3,502,000 | 3,745 |
| 2002-02-26 | 706 | 708 | 697 | 704 | 1,795,000 | 3,520 |
| 2002-02-25 | 688 | 708 | 683 | 695 | 3,278,000 | 3,475 |
| 2002-02-22 | 669 | 705 | 667 | 690 | 5,682,000 | 3,450 |
| 2002-02-21 | 653 | 673 | 647 | 672 | 1,829,000 | 3,360 |
| 2002-02-20 | 657 | 663 | 652 | 652 | 2,589,000 | 3,260 |
| 2002-02-19 | 700 | 702 | 661 | 664 | 1,855,000 | 3,320 |
| 2002-02-18 | 683 | 697 | 683 | 692 | 1,328,000 | 3,460 |
| 2002-02-15 | 704 | 715 | 695 | 702 | 2,773,000 | 3,510 |
| 2002-02-14 | 695 | 716 | 695 | 700 | 1,578,000 | 3,500 |
| 2002-02-13 | 689 | 697 | 683 | 687 | 1,263,000 | 3,435 |
| 2002-02-12 | 690 | 697 | 677 | 682 | 1,505,000 | 3,410 |
| 2002-02-08 | 657 | 677 | 653 | 670 | 2,839,000 | 3,350 |
| 2002-02-07 | 650 | 669 | 649 | 658 | 2,046,000 | 3,290 |
| 2002-02-06 | 655 | 664 | 639 | 655 | 2,479,000 | 3,275 |
| 2002-02-05 | 632 | 652 | 631 | 635 | 1,484,000 | 3,175 |
| 2002-02-04 | 639 | 653 | 639 | 642 | 2,150,000 | 3,210 |
| 2002-02-01 | 637 | 654 | 636 | 636 | 2,746,000 | 3,180 |
| 2002-01-31 | 650 | 657 | 629 | 632 | 3,686,000 | 3,160 |
| 2002-01-30 | 662 | 671 | 649 | 660 | 2,568,000 | 3,300 |
| 2002-01-29 | 707 | 707 | 686 | 688 | 1,723,000 | 3,440 |
| 2002-01-28 | 702 | 712 | 696 | 712 | 1,009,000 | 3,560 |
| 2002-01-25 | 700 | 706 | 684 | 705 | 1,795,000 | 3,525 |
| 2002-01-24 | 706 | 712 | 690 | 699 | 1,935,000 | 3,495 |
| 2002-01-23 | 695 | 719 | 695 | 707 | 2,054,000 | 3,535 |
| 2002-01-22 | 729 | 732 | 709 | 714 | 2,337,000 | 3,570 |
| 2002-01-21 | 734 | 746 | 728 | 737 | 1,471,000 | 3,685 |
| 2002-01-18 | 705 | 733 | 705 | 732 | 1,654,000 | 3,660 |
| 2002-01-17 | 701 | 709 | 691 | 699 | 1,214,000 | 3,495 |
| 2002-01-16 | 719 | 720 | 708 | 709 | 1,672,000 | 3,545 |
| 2002-01-15 | 715 | 715 | 702 | 709 | 2,277,000 | 3,545 |
| 2002-01-11 | 709 | 717 | 702 | 717 | 2,949,000 | 3,585 |
| 2002-01-10 | 723 | 729 | 708 | 715 | 2,998,000 | 3,575 |
| 2002-01-09 | 750 | 750 | 735 | 743 | 1,021,000 | 3,715 |
| 2002-01-08 | 765 | 765 | 728 | 744 | 2,452,000 | 3,720 |
| 2002-01-07 | 760 | 782 | 760 | 775 | 1,283,000 | 3,875 |
| 2002-01-04 | 785 | 786 | 761 | 775 | 1,080,000 | 3,875 |
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
