5201 AGC(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 881 | 884 | 877 | 880 | 4,955,000 | 4,400 |
| 2003-12-29 | 865 | 871 | 864 | 871 | 1,996,000 | 4,355 |
| 2003-12-26 | 855 | 861 | 851 | 859 | 2,124,000 | 4,295 |
| 2003-12-25 | 860 | 863 | 852 | 858 | 2,050,000 | 4,290 |
| 2003-12-24 | 853 | 874 | 852 | 874 | 6,263,000 | 4,370 |
| 2003-12-22 | 850 | 854 | 846 | 853 | 5,305,000 | 4,265 |
| 2003-12-19 | 840 | 854 | 836 | 853 | 9,524,000 | 4,265 |
| 2003-12-18 | 824 | 835 | 822 | 835 | 7,910,000 | 4,175 |
| 2003-12-17 | 822 | 822 | 814 | 816 | 6,222,000 | 4,080 |
| 2003-12-16 | 815 | 818 | 810 | 816 | 3,465,000 | 4,080 |
| 2003-12-15 | 815 | 819 | 811 | 819 | 4,973,000 | 4,095 |
| 2003-12-12 | 814 | 815 | 804 | 814 | 6,487,000 | 4,070 |
| 2003-12-11 | 819 | 820 | 809 | 813 | 2,045,000 | 4,065 |
| 2003-12-10 | 814 | 822 | 807 | 820 | 5,766,000 | 4,100 |
| 2003-12-09 | 816 | 817 | 804 | 811 | 2,971,000 | 4,055 |
| 2003-12-08 | 834 | 835 | 815 | 820 | 4,203,000 | 4,100 |
| 2003-12-05 | 835 | 837 | 827 | 834 | 3,347,000 | 4,170 |
| 2003-12-04 | 816 | 842 | 813 | 840 | 13,193,000 | 4,200 |
| 2003-12-03 | 825 | 829 | 822 | 825 | 4,666,000 | 4,125 |
| 2003-12-02 | 830 | 836 | 826 | 830 | 3,470,000 | 4,150 |
| 2003-12-01 | 807 | 827 | 796 | 818 | 3,607,000 | 4,090 |
| 2003-11-28 | 802 | 809 | 795 | 806 | 2,143,000 | 4,030 |
| 2003-11-27 | 798 | 798 | 790 | 797 | 1,966,000 | 3,985 |
| 2003-11-26 | 770 | 795 | 768 | 788 | 3,181,000 | 3,940 |
| 2003-11-25 | 792 | 793 | 770 | 774 | 4,252,000 | 3,870 |
| 2003-11-21 | 784 | 788 | 775 | 780 | 5,323,000 | 3,900 |
| 2003-11-20 | 805 | 808 | 785 | 798 | 3,922,000 | 3,990 |
| 2003-11-19 | 803 | 812 | 794 | 794 | 2,800,000 | 3,970 |
| 2003-11-18 | 810 | 825 | 797 | 813 | 3,346,000 | 4,065 |
| 2003-11-17 | 843 | 845 | 810 | 819 | 3,264,000 | 4,095 |
| 2003-11-14 | 870 | 875 | 857 | 866 | 3,838,000 | 4,330 |
| 2003-11-13 | 859 | 865 | 848 | 860 | 2,836,000 | 4,300 |
| 2003-11-12 | 837 | 845 | 827 | 843 | 2,524,000 | 4,215 |
| 2003-11-11 | 855 | 855 | 826 | 835 | 2,693,000 | 4,175 |
| 2003-11-10 | 863 | 863 | 848 | 855 | 2,495,000 | 4,275 |
| 2003-11-07 | 862 | 865 | 842 | 864 | 2,770,000 | 4,320 |
| 2003-11-06 | 885 | 885 | 861 | 861 | 3,166,000 | 4,305 |
| 2003-11-05 | 882 | 885 | 876 | 883 | 2,624,000 | 4,415 |
| 2003-11-04 | 885 | 890 | 880 | 886 | 5,977,000 | 4,430 |
| 2003-10-31 | 866 | 869 | 849 | 868 | 3,475,000 | 4,340 |
| 2003-10-30 | 847 | 864 | 840 | 860 | 3,791,000 | 4,300 |
| 2003-10-29 | 841 | 847 | 831 | 840 | 3,435,000 | 4,200 |
| 2003-10-28 | 796 | 831 | 796 | 826 | 3,534,000 | 4,130 |
| 2003-10-27 | 800 | 809 | 797 | 799 | 3,071,000 | 3,995 |
| 2003-10-24 | 815 | 825 | 797 | 810 | 3,458,000 | 4,050 |
| 2003-10-23 | 842 | 846 | 808 | 812 | 4,495,000 | 4,060 |
| 2003-10-22 | 875 | 877 | 847 | 847 | 3,726,000 | 4,235 |
| 2003-10-21 | 880 | 886 | 864 | 869 | 9,497,000 | 4,345 |
| 2003-10-20 | 855 | 860 | 833 | 860 | 7,751,000 | 4,300 |
| 2003-10-17 | 824 | 851 | 824 | 846 | 7,539,000 | 4,230 |
| 2003-10-16 | 815 | 816 | 803 | 816 | 2,824,000 | 4,080 |
| 2003-10-15 | 822 | 828 | 813 | 813 | 2,880,000 | 4,065 |
| 2003-10-14 | 807 | 818 | 806 | 812 | 2,771,000 | 4,060 |
| 2003-10-10 | 799 | 813 | 796 | 797 | 3,643,000 | 3,985 |
| 2003-10-09 | 807 | 813 | 790 | 799 | 2,101,000 | 3,995 |
| 2003-10-08 | 824 | 826 | 803 | 806 | 2,552,000 | 4,030 |
| 2003-10-07 | 823 | 827 | 812 | 824 | 2,794,000 | 4,120 |
| 2003-10-06 | 830 | 836 | 821 | 821 | 5,271,000 | 4,105 |
| 2003-10-03 | 796 | 827 | 792 | 820 | 10,294,000 | 4,100 |
| 2003-10-02 | 779 | 784 | 768 | 776 | 4,088,000 | 3,880 |
| 2003-10-01 | 766 | 777 | 765 | 771 | 2,074,000 | 3,855 |
| 2003-09-30 | 775 | 784 | 766 | 769 | 2,218,000 | 3,845 |
| 2003-09-29 | 771 | 773 | 758 | 765 | 1,802,000 | 3,825 |
| 2003-09-26 | 770 | 776 | 764 | 769 | 2,516,000 | 3,845 |
| 2003-09-25 | 770 | 778 | 764 | 772 | 3,364,000 | 3,860 |
| 2003-09-24 | 789 | 794 | 776 | 786 | 5,104,000 | 3,930 |
| 2003-09-22 | 791 | 791 | 771 | 779 | 7,576,000 | 3,895 |
| 2003-09-19 | 764 | 792 | 753 | 761 | 14,160,000 | 3,805 |
| 2003-09-18 | 807 | 810 | 799 | 804 | 5,207,000 | 4,020 |
| 2003-09-17 | 800 | 810 | 793 | 794 | 5,769,000 | 3,970 |
| 2003-09-16 | 789 | 798 | 779 | 784 | 3,299,000 | 3,920 |
| 2003-09-12 | 783 | 789 | 772 | 782 | 9,094,000 | 3,910 |
| 2003-09-11 | 763 | 765 | 751 | 751 | 4,843,000 | 3,755 |
| 2003-09-10 | 783 | 787 | 770 | 772 | 4,075,000 | 3,860 |
| 2003-09-09 | 786 | 792 | 781 | 788 | 3,066,000 | 3,940 |
| 2003-09-08 | 776 | 794 | 776 | 783 | 1,753,000 | 3,915 |
| 2003-09-05 | 794 | 798 | 778 | 785 | 2,627,000 | 3,925 |
| 2003-09-04 | 803 | 808 | 788 | 788 | 4,096,000 | 3,940 |
| 2003-09-03 | 824 | 826 | 803 | 813 | 3,323,000 | 4,065 |
| 2003-09-02 | 829 | 832 | 818 | 829 | 3,837,000 | 4,145 |
| 2003-09-01 | 821 | 829 | 812 | 829 | 4,395,000 | 4,145 |
| 2003-08-29 | 810 | 820 | 806 | 820 | 3,949,000 | 4,100 |
| 2003-08-28 | 801 | 806 | 795 | 798 | 1,743,000 | 3,990 |
| 2003-08-27 | 805 | 815 | 794 | 794 | 3,009,000 | 3,970 |
| 2003-08-26 | 793 | 805 | 781 | 795 | 2,250,000 | 3,975 |
| 2003-08-25 | 807 | 817 | 780 | 793 | 4,042,000 | 3,965 |
| 2003-08-22 | 804 | 805 | 795 | 797 | 1,958,000 | 3,985 |
| 2003-08-21 | 811 | 813 | 799 | 808 | 2,284,000 | 4,040 |
| 2003-08-20 | 804 | 810 | 792 | 810 | 3,666,000 | 4,050 |
| 2003-08-19 | 792 | 808 | 787 | 796 | 5,271,000 | 3,980 |
| 2003-08-18 | 763 | 788 | 763 | 783 | 3,467,000 | 3,915 |
| 2003-08-15 | 783 | 783 | 753 | 762 | 3,662,000 | 3,810 |
| 2003-08-14 | 767 | 779 | 761 | 778 | 1,936,000 | 3,890 |
| 2003-08-13 | 765 | 776 | 764 | 770 | 2,344,000 | 3,850 |
| 2003-08-12 | 751 | 763 | 749 | 758 | 2,615,000 | 3,790 |
| 2003-08-11 | 746 | 751 | 743 | 749 | 2,130,000 | 3,745 |
| 2003-08-08 | 736 | 752 | 736 | 742 | 3,899,000 | 3,710 |
| 2003-08-07 | 748 | 751 | 729 | 745 | 6,954,000 | 3,725 |
| 2003-08-06 | 768 | 768 | 755 | 758 | 8,736,000 | 3,790 |
| 2003-08-05 | 819 | 820 | 804 | 808 | 2,631,000 | 4,040 |
| 2003-08-04 | 826 | 828 | 819 | 819 | 2,863,000 | 4,095 |
| 2003-08-01 | 830 | 831 | 825 | 826 | 2,581,000 | 4,130 |
| 2003-07-31 | 815 | 830 | 811 | 820 | 3,487,000 | 4,100 |
| 2003-07-30 | 830 | 836 | 815 | 815 | 3,002,000 | 4,075 |
| 2003-07-29 | 831 | 837 | 821 | 832 | 3,930,000 | 4,160 |
| 2003-07-28 | 820 | 828 | 815 | 825 | 3,881,000 | 4,125 |
| 2003-07-25 | 816 | 827 | 807 | 824 | 3,770,000 | 4,120 |
| 2003-07-24 | 824 | 824 | 805 | 806 | 2,087,000 | 4,030 |
| 2003-07-23 | 794 | 817 | 790 | 815 | 4,129,000 | 4,075 |
| 2003-07-22 | 780 | 789 | 771 | 775 | 2,714,000 | 3,875 |
| 2003-07-18 | 782 | 802 | 778 | 792 | 1,653,000 | 3,960 |
| 2003-07-17 | 785 | 789 | 778 | 781 | 1,695,000 | 3,905 |
| 2003-07-16 | 787 | 803 | 771 | 796 | 4,095,000 | 3,980 |
| 2003-07-15 | 796 | 805 | 791 | 795 | 2,485,000 | 3,975 |
| 2003-07-14 | 811 | 816 | 798 | 800 | 2,342,000 | 4,000 |
| 2003-07-11 | 819 | 820 | 799 | 803 | 3,856,000 | 4,015 |
| 2003-07-10 | 839 | 846 | 820 | 823 | 2,875,000 | 4,115 |
| 2003-07-09 | 840 | 845 | 829 | 839 | 4,141,000 | 4,195 |
| 2003-07-08 | 824 | 846 | 806 | 829 | 8,385,000 | 4,145 |
| 2003-07-07 | 785 | 798 | 777 | 798 | 5,202,000 | 3,990 |
| 2003-07-04 | 753 | 773 | 752 | 765 | 3,125,000 | 3,825 |
| 2003-07-03 | 782 | 786 | 733 | 752 | 4,683,000 | 3,760 |
| 2003-07-02 | 770 | 780 | 760 | 777 | 3,529,000 | 3,885 |
| 2003-07-01 | 755 | 766 | 750 | 760 | 4,371,000 | 3,800 |
| 2003-06-30 | 744 | 757 | 735 | 745 | 5,820,000 | 3,725 |
| 2003-06-27 | 723 | 737 | 722 | 734 | 3,959,000 | 3,670 |
| 2003-06-26 | 718 | 722 | 715 | 718 | 2,519,000 | 3,590 |
| 2003-06-25 | 717 | 726 | 717 | 721 | 1,895,000 | 3,605 |
| 2003-06-24 | 733 | 735 | 716 | 727 | 3,944,000 | 3,635 |
| 2003-06-23 | 742 | 750 | 740 | 743 | 3,924,000 | 3,715 |
| 2003-06-20 | 730 | 751 | 728 | 735 | 4,709,000 | 3,675 |
| 2003-06-19 | 731 | 738 | 723 | 729 | 3,352,000 | 3,645 |
| 2003-06-18 | 741 | 745 | 729 | 731 | 4,285,000 | 3,655 |
| 2003-06-17 | 749 | 750 | 735 | 741 | 3,999,000 | 3,705 |
| 2003-06-16 | 721 | 744 | 721 | 730 | 6,381,000 | 3,650 |
| 2003-06-13 | 700 | 725 | 700 | 714 | 6,223,000 | 3,570 |
| 2003-06-12 | 728 | 729 | 708 | 710 | 3,155,000 | 3,550 |
| 2003-06-11 | 735 | 742 | 731 | 735 | 3,528,000 | 3,675 |
| 2003-06-10 | 712 | 719 | 710 | 715 | 1,694,000 | 3,575 |
| 2003-06-09 | 737 | 737 | 715 | 716 | 3,040,000 | 3,580 |
| 2003-06-06 | 715 | 738 | 705 | 727 | 4,158,000 | 3,635 |
| 2003-06-05 | 700 | 726 | 695 | 710 | 8,408,000 | 3,550 |
| 2003-06-04 | 668 | 682 | 668 | 677 | 5,543,000 | 3,385 |
| 2003-06-03 | 645 | 665 | 645 | 660 | 4,225,000 | 3,300 |
| 2003-06-02 | 653 | 653 | 638 | 638 | 3,520,000 | 3,190 |
| 2003-05-30 | 648 | 655 | 641 | 651 | 2,478,000 | 3,255 |
| 2003-05-29 | 635 | 652 | 628 | 649 | 3,522,000 | 3,245 |
| 2003-05-28 | 630 | 637 | 626 | 626 | 1,430,000 | 3,130 |
| 2003-05-27 | 628 | 634 | 620 | 620 | 1,505,000 | 3,100 |
| 2003-05-26 | 640 | 646 | 632 | 637 | 1,354,000 | 3,185 |
| 2003-05-23 | 632 | 646 | 629 | 638 | 2,006,000 | 3,190 |
| 2003-05-22 | 622 | 631 | 621 | 626 | 2,202,000 | 3,130 |
| 2003-05-21 | 632 | 636 | 623 | 629 | 2,657,000 | 3,145 |
| 2003-05-20 | 633 | 638 | 624 | 634 | 1,796,000 | 3,170 |
| 2003-05-19 | 645 | 653 | 635 | 638 | 4,815,000 | 3,190 |
| 2003-05-16 | 639 | 650 | 635 | 644 | 3,417,000 | 3,220 |
| 2003-05-15 | 635 | 638 | 623 | 629 | 2,684,000 | 3,145 |
| 2003-05-14 | 647 | 647 | 642 | 645 | 1,968,000 | 3,225 |
| 2003-05-13 | 633 | 649 | 631 | 639 | 3,319,000 | 3,195 |
| 2003-05-12 | 624 | 635 | 617 | 629 | 2,272,000 | 3,145 |
| 2003-05-09 | 626 | 627 | 616 | 620 | 2,842,000 | 3,100 |
| 2003-05-08 | 630 | 631 | 623 | 623 | 1,266,000 | 3,115 |
| 2003-05-07 | 636 | 646 | 622 | 630 | 3,201,000 | 3,150 |
| 2003-05-06 | 645 | 650 | 640 | 646 | 2,778,000 | 3,230 |
| 2003-05-02 | 633 | 642 | 627 | 636 | 2,432,000 | 3,180 |
| 2003-05-01 | 625 | 636 | 624 | 631 | 2,074,000 | 3,155 |
| 2003-04-30 | 630 | 635 | 620 | 635 | 1,486,000 | 3,175 |
| 2003-04-28 | 618 | 629 | 610 | 621 | 2,353,000 | 3,105 |
| 2003-04-25 | 619 | 628 | 607 | 618 | 2,525,000 | 3,090 |
| 2003-04-24 | 610 | 630 | 609 | 619 | 5,646,000 | 3,095 |
| 2003-04-23 | 599 | 612 | 597 | 606 | 6,420,000 | 3,030 |
| 2003-04-22 | 600 | 601 | 590 | 593 | 2,301,000 | 2,965 |
| 2003-04-21 | 595 | 601 | 588 | 598 | 2,242,000 | 2,990 |
| 2003-04-18 | 595 | 599 | 591 | 595 | 2,548,000 | 2,975 |
| 2003-04-17 | 598 | 608 | 595 | 601 | 2,835,000 | 3,005 |
| 2003-04-16 | 597 | 606 | 585 | 598 | 4,067,000 | 2,990 |
| 2003-04-15 | 580 | 593 | 567 | 587 | 3,656,000 | 2,935 |
| 2003-04-14 | 595 | 600 | 568 | 573 | 5,539,000 | 2,865 |
| 2003-04-11 | 612 | 615 | 603 | 604 | 4,479,000 | 3,020 |
| 2003-04-10 | 637 | 637 | 612 | 617 | 3,170,000 | 3,085 |
| 2003-04-09 | 633 | 644 | 628 | 639 | 2,009,000 | 3,195 |
| 2003-04-08 | 640 | 643 | 628 | 633 | 2,685,000 | 3,165 |
| 2003-04-07 | 662 | 662 | 636 | 645 | 2,610,000 | 3,225 |
| 2003-04-04 | 652 | 657 | 641 | 652 | 1,300,000 | 3,260 |
| 2003-04-03 | 670 | 679 | 650 | 651 | 2,446,000 | 3,255 |
| 2003-04-02 | 650 | 658 | 638 | 658 | 1,852,000 | 3,290 |
| 2003-04-01 | 632 | 643 | 630 | 642 | 1,807,000 | 3,210 |
| 2003-03-31 | 673 | 673 | 629 | 636 | 4,003,000 | 3,180 |
| 2003-03-28 | 680 | 680 | 663 | 668 | 2,299,000 | 3,340 |
| 2003-03-27 | 684 | 693 | 683 | 687 | 1,926,000 | 3,435 |
| 2003-03-26 | 660 | 685 | 658 | 682 | 3,282,000 | 3,410 |
| 2003-03-25 | 675 | 682 | 655 | 655 | 3,908,000 | 3,275 |
| 2003-03-24 | 691 | 703 | 687 | 691 | 3,752,000 | 3,455 |
| 2003-03-20 | 667 | 680 | 662 | 674 | 3,205,000 | 3,370 |
| 2003-03-19 | 663 | 663 | 638 | 661 | 3,840,000 | 3,305 |
| 2003-03-18 | 664 | 682 | 662 | 664 | 5,090,000 | 3,320 |
| 2003-03-17 | 680 | 683 | 658 | 658 | 2,466,000 | 3,290 |
| 2003-03-14 | 675 | 679 | 669 | 677 | 6,170,000 | 3,385 |
| 2003-03-13 | 682 | 689 | 675 | 677 | 2,742,000 | 3,385 |
| 2003-03-12 | 703 | 704 | 680 | 686 | 3,997,000 | 3,430 |
| 2003-03-11 | 715 | 724 | 706 | 706 | 1,760,000 | 3,530 |
| 2003-03-10 | 734 | 737 | 716 | 720 | 2,306,000 | 3,600 |
| 2003-03-07 | 746 | 746 | 733 | 733 | 3,530,000 | 3,665 |
| 2003-03-06 | 750 | 763 | 744 | 758 | 5,774,000 | 3,790 |
| 2003-03-05 | 745 | 745 | 738 | 742 | 2,092,000 | 3,710 |
| 2003-03-04 | 749 | 749 | 738 | 749 | 1,592,000 | 3,745 |
| 2003-03-03 | 749 | 753 | 744 | 753 | 1,869,000 | 3,765 |
| 2003-02-28 | 740 | 749 | 738 | 747 | 1,609,000 | 3,735 |
| 2003-02-27 | 741 | 743 | 729 | 737 | 1,593,000 | 3,685 |
| 2003-02-26 | 738 | 747 | 736 | 745 | 1,805,000 | 3,725 |
| 2003-02-25 | 740 | 740 | 731 | 738 | 2,309,000 | 3,690 |
| 2003-02-24 | 745 | 748 | 739 | 740 | 1,950,000 | 3,700 |
| 2003-02-21 | 745 | 755 | 734 | 736 | 5,011,000 | 3,680 |
| 2003-02-20 | 730 | 730 | 712 | 725 | 1,912,000 | 3,625 |
| 2003-02-19 | 731 | 733 | 727 | 730 | 1,219,000 | 3,650 |
| 2003-02-18 | 720 | 734 | 719 | 727 | 2,864,000 | 3,635 |
| 2003-02-17 | 711 | 724 | 711 | 719 | 1,796,000 | 3,595 |
| 2003-02-14 | 700 | 719 | 700 | 713 | 2,640,000 | 3,565 |
| 2003-02-13 | 720 | 721 | 702 | 705 | 2,361,000 | 3,525 |
| 2003-02-12 | 709 | 723 | 707 | 721 | 1,909,000 | 3,605 |
| 2003-02-10 | 709 | 712 | 701 | 710 | 2,002,000 | 3,550 |
| 2003-02-07 | 722 | 729 | 710 | 710 | 1,223,000 | 3,550 |
| 2003-02-06 | 729 | 729 | 721 | 725 | 1,088,000 | 3,625 |
| 2003-02-05 | 722 | 736 | 722 | 728 | 2,573,000 | 3,640 |
| 2003-02-04 | 730 | 740 | 730 | 736 | 3,124,000 | 3,680 |
| 2003-02-03 | 704 | 724 | 702 | 720 | 1,809,000 | 3,600 |
| 2003-01-31 | 710 | 714 | 698 | 700 | 3,236,000 | 3,500 |
| 2003-01-30 | 716 | 717 | 708 | 710 | 1,666,000 | 3,550 |
| 2003-01-29 | 732 | 733 | 716 | 718 | 3,436,000 | 3,590 |
| 2003-01-28 | 728 | 730 | 721 | 723 | 2,496,000 | 3,615 |
| 2003-01-27 | 720 | 733 | 720 | 730 | 1,941,000 | 3,650 |
| 2003-01-24 | 746 | 746 | 725 | 728 | 2,786,000 | 3,640 |
| 2003-01-23 | 729 | 746 | 724 | 744 | 3,794,000 | 3,720 |
| 2003-01-22 | 732 | 732 | 722 | 725 | 2,433,000 | 3,625 |
| 2003-01-21 | 728 | 730 | 722 | 724 | 1,609,000 | 3,620 |
| 2003-01-20 | 720 | 726 | 719 | 724 | 1,680,000 | 3,620 |
| 2003-01-17 | 718 | 735 | 717 | 727 | 1,716,000 | 3,635 |
| 2003-01-16 | 738 | 738 | 721 | 727 | 1,123,000 | 3,635 |
| 2003-01-15 | 742 | 743 | 728 | 738 | 1,798,000 | 3,690 |
| 2003-01-14 | 735 | 747 | 730 | 743 | 3,434,000 | 3,715 |
| 2003-01-10 | 726 | 730 | 717 | 725 | 2,727,000 | 3,625 |
| 2003-01-09 | 722 | 729 | 715 | 725 | 2,486,000 | 3,625 |
| 2003-01-08 | 735 | 739 | 727 | 734 | 2,578,000 | 3,670 |
| 2003-01-07 | 769 | 771 | 761 | 764 | 2,381,000 | 3,820 |
| 2003-01-06 | 743 | 760 | 743 | 759 | 1,282,000 | 3,795 |
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
