5201 AGC(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 891 | 896 | 876 | 878 | 3,824,000 | 4,390 |
| 2009-12-29 | 897 | 903 | 888 | 889 | 4,986,000 | 4,445 |
| 2009-12-28 | 892 | 899 | 888 | 892 | 3,985,000 | 4,460 |
| 2009-12-25 | 877 | 886 | 870 | 880 | 2,884,000 | 4,400 |
| 2009-12-24 | 890 | 900 | 882 | 883 | 8,811,000 | 4,415 |
| 2009-12-22 | 849 | 866 | 846 | 863 | 5,423,000 | 4,315 |
| 2009-12-21 | 836 | 844 | 833 | 838 | 2,609,000 | 4,190 |
| 2009-12-18 | 828 | 845 | 828 | 839 | 3,538,000 | 4,195 |
| 2009-12-17 | 840 | 848 | 833 | 838 | 2,395,000 | 4,190 |
| 2009-12-16 | 845 | 850 | 835 | 841 | 6,585,000 | 4,205 |
| 2009-12-15 | 832 | 842 | 827 | 831 | 6,464,000 | 4,155 |
| 2009-12-14 | 828 | 831 | 819 | 830 | 3,193,000 | 4,150 |
| 2009-12-11 | 823 | 830 | 815 | 827 | 6,907,000 | 4,135 |
| 2009-12-10 | 830 | 834 | 809 | 813 | 9,531,000 | 4,065 |
| 2009-12-09 | 806 | 812 | 801 | 806 | 8,774,000 | 4,030 |
| 2009-12-08 | 800 | 817 | 800 | 816 | 8,491,000 | 4,080 |
| 2009-12-07 | 795 | 802 | 789 | 800 | 6,714,000 | 4,000 |
| 2009-12-04 | 802 | 803 | 777 | 783 | 7,235,000 | 3,915 |
| 2009-12-03 | 760 | 795 | 760 | 794 | 9,765,000 | 3,970 |
| 2009-12-02 | 753 | 759 | 737 | 756 | 5,605,000 | 3,780 |
| 2009-12-01 | 749 | 761 | 735 | 759 | 7,499,000 | 3,795 |
| 2009-11-30 | 735 | 756 | 727 | 755 | 10,300,000 | 3,775 |
| 2009-11-27 | 719 | 726 | 707 | 725 | 14,278,000 | 3,625 |
| 2009-11-26 | 742 | 750 | 734 | 739 | 18,454,000 | 3,695 |
| 2009-11-25 | 800 | 809 | 795 | 802 | 5,193,000 | 4,010 |
| 2009-11-24 | 805 | 812 | 787 | 795 | 7,223,000 | 3,975 |
| 2009-11-20 | 775 | 788 | 775 | 785 | 4,026,000 | 3,925 |
| 2009-11-19 | 801 | 806 | 780 | 782 | 6,508,000 | 3,910 |
| 2009-11-18 | 803 | 816 | 797 | 800 | 4,515,000 | 4,000 |
| 2009-11-17 | 814 | 819 | 799 | 802 | 4,662,000 | 4,010 |
| 2009-11-16 | 807 | 818 | 796 | 809 | 4,872,000 | 4,045 |
| 2009-11-13 | 815 | 826 | 809 | 809 | 4,190,000 | 4,045 |
| 2009-11-12 | 843 | 846 | 807 | 807 | 8,318,000 | 4,035 |
| 2009-11-11 | 835 | 849 | 830 | 840 | 6,323,000 | 4,200 |
| 2009-11-10 | 837 | 848 | 831 | 832 | 5,721,000 | 4,160 |
| 2009-11-09 | 825 | 843 | 818 | 837 | 9,495,000 | 4,185 |
| 2009-11-06 | 795 | 828 | 795 | 815 | 11,869,000 | 4,075 |
| 2009-11-05 | 763 | 770 | 757 | 765 | 3,849,000 | 3,825 |
| 2009-11-04 | 780 | 781 | 766 | 773 | 2,868,000 | 3,865 |
| 2009-11-02 | 780 | 782 | 765 | 776 | 4,052,000 | 3,880 |
| 2009-10-30 | 793 | 794 | 779 | 780 | 3,306,000 | 3,900 |
| 2009-10-29 | 779 | 780 | 760 | 773 | 6,275,000 | 3,865 |
| 2009-10-28 | 803 | 821 | 785 | 787 | 9,214,000 | 3,935 |
| 2009-10-27 | 783 | 794 | 780 | 788 | 3,177,000 | 3,940 |
| 2009-10-26 | 777 | 796 | 775 | 795 | 2,890,000 | 3,975 |
| 2009-10-23 | 798 | 804 | 781 | 782 | 5,283,000 | 3,910 |
| 2009-10-22 | 797 | 800 | 780 | 793 | 4,783,000 | 3,965 |
| 2009-10-21 | 809 | 818 | 804 | 811 | 4,543,000 | 4,055 |
| 2009-10-20 | 810 | 839 | 807 | 809 | 12,112,000 | 4,045 |
| 2009-10-19 | 779 | 794 | 772 | 794 | 3,346,000 | 3,970 |
| 2009-10-16 | 789 | 794 | 783 | 789 | 4,232,000 | 3,945 |
| 2009-10-15 | 781 | 790 | 777 | 782 | 4,517,000 | 3,910 |
| 2009-10-14 | 780 | 781 | 762 | 776 | 4,100,000 | 3,880 |
| 2009-10-13 | 795 | 795 | 773 | 778 | 4,051,000 | 3,890 |
| 2009-10-09 | 764 | 780 | 760 | 777 | 6,935,000 | 3,885 |
| 2009-10-08 | 750 | 763 | 741 | 759 | 5,099,000 | 3,795 |
| 2009-10-07 | 719 | 752 | 718 | 745 | 7,972,000 | 3,725 |
| 2009-10-06 | 700 | 719 | 699 | 709 | 5,527,000 | 3,545 |
| 2009-10-05 | 696 | 701 | 687 | 695 | 3,505,000 | 3,475 |
| 2009-10-02 | 697 | 705 | 689 | 697 | 5,344,000 | 3,485 |
| 2009-10-01 | 725 | 732 | 718 | 726 | 3,926,000 | 3,630 |
| 2009-09-30 | 721 | 739 | 718 | 725 | 4,702,000 | 3,625 |
| 2009-09-29 | 739 | 741 | 720 | 725 | 5,319,000 | 3,625 |
| 2009-09-28 | 730 | 738 | 718 | 725 | 4,619,000 | 3,625 |
| 2009-09-25 | 785 | 785 | 763 | 765 | 3,868,000 | 3,825 |
| 2009-09-24 | 779 | 793 | 774 | 793 | 6,783,000 | 3,965 |
| 2009-09-18 | 780 | 780 | 756 | 773 | 6,302,000 | 3,865 |
| 2009-09-17 | 768 | 782 | 761 | 779 | 7,759,000 | 3,895 |
| 2009-09-16 | 754 | 777 | 748 | 761 | 8,943,000 | 3,805 |
| 2009-09-15 | 758 | 758 | 736 | 737 | 3,343,000 | 3,685 |
| 2009-09-14 | 770 | 773 | 742 | 750 | 5,069,000 | 3,750 |
| 2009-09-11 | 774 | 785 | 767 | 780 | 10,051,000 | 3,900 |
| 2009-09-10 | 776 | 776 | 759 | 764 | 6,002,000 | 3,820 |
| 2009-09-09 | 780 | 783 | 756 | 766 | 5,507,000 | 3,830 |
| 2009-09-08 | 772 | 782 | 760 | 782 | 4,564,000 | 3,910 |
| 2009-09-07 | 773 | 777 | 757 | 766 | 5,796,000 | 3,830 |
| 2009-09-04 | 790 | 793 | 752 | 756 | 10,306,000 | 3,780 |
| 2009-09-03 | 792 | 799 | 786 | 793 | 3,900,000 | 3,965 |
| 2009-09-02 | 799 | 801 | 786 | 796 | 5,987,000 | 3,980 |
| 2009-09-01 | 810 | 819 | 805 | 813 | 3,349,000 | 4,065 |
| 2009-08-31 | 832 | 842 | 802 | 810 | 5,460,000 | 4,050 |
| 2009-08-28 | 831 | 837 | 820 | 826 | 3,505,000 | 4,130 |
| 2009-08-27 | 839 | 844 | 816 | 830 | 5,632,000 | 4,150 |
| 2009-08-26 | 840 | 855 | 832 | 847 | 6,399,000 | 4,235 |
| 2009-08-25 | 835 | 842 | 828 | 833 | 3,743,000 | 4,165 |
| 2009-08-24 | 837 | 847 | 833 | 844 | 4,758,000 | 4,220 |
| 2009-08-21 | 833 | 835 | 805 | 817 | 7,882,000 | 4,085 |
| 2009-08-20 | 816 | 835 | 804 | 832 | 5,451,000 | 4,160 |
| 2009-08-19 | 825 | 826 | 801 | 807 | 4,959,000 | 4,035 |
| 2009-08-18 | 816 | 829 | 807 | 820 | 5,128,000 | 4,100 |
| 2009-08-17 | 844 | 850 | 823 | 826 | 7,293,000 | 4,130 |
| 2009-08-14 | 857 | 864 | 841 | 845 | 7,222,000 | 4,225 |
| 2009-08-13 | 846 | 854 | 837 | 847 | 6,496,000 | 4,235 |
| 2009-08-12 | 856 | 862 | 826 | 836 | 11,197,000 | 4,180 |
| 2009-08-11 | 810 | 855 | 809 | 853 | 16,948,000 | 4,265 |
| 2009-08-10 | 807 | 809 | 795 | 803 | 4,440,000 | 4,015 |
| 2009-08-07 | 795 | 805 | 782 | 797 | 5,680,000 | 3,985 |
| 2009-08-06 | 775 | 797 | 769 | 797 | 9,084,000 | 3,985 |
| 2009-08-05 | 803 | 804 | 763 | 769 | 8,490,000 | 3,845 |
| 2009-08-04 | 822 | 822 | 790 | 793 | 8,287,000 | 3,965 |
| 2009-08-03 | 812 | 817 | 796 | 806 | 6,234,000 | 4,030 |
| 2009-07-31 | 796 | 823 | 796 | 822 | 8,585,000 | 4,110 |
| 2009-07-30 | 792 | 802 | 781 | 794 | 10,097,000 | 3,970 |
| 2009-07-29 | 795 | 806 | 790 | 793 | 7,210,000 | 3,965 |
| 2009-07-28 | 822 | 823 | 800 | 815 | 7,080,000 | 4,075 |
| 2009-07-27 | 810 | 829 | 808 | 816 | 7,991,000 | 4,080 |
| 2009-07-24 | 810 | 817 | 800 | 801 | 6,199,000 | 4,005 |
| 2009-07-23 | 779 | 800 | 777 | 794 | 7,137,000 | 3,970 |
| 2009-07-22 | 785 | 796 | 776 | 788 | 6,892,000 | 3,940 |
| 2009-07-21 | 769 | 794 | 768 | 790 | 9,352,000 | 3,950 |
| 2009-07-17 | 750 | 767 | 747 | 763 | 8,822,000 | 3,815 |
| 2009-07-16 | 744 | 756 | 733 | 733 | 4,885,000 | 3,665 |
| 2009-07-15 | 755 | 760 | 719 | 728 | 8,589,000 | 3,640 |
| 2009-07-14 | 706 | 735 | 704 | 726 | 5,492,000 | 3,630 |
| 2009-07-13 | 708 | 716 | 676 | 686 | 6,501,000 | 3,430 |
| 2009-07-10 | 728 | 746 | 722 | 727 | 5,343,000 | 3,635 |
| 2009-07-09 | 719 | 740 | 706 | 717 | 5,193,000 | 3,585 |
| 2009-07-08 | 746 | 752 | 724 | 729 | 6,680,000 | 3,645 |
| 2009-07-07 | 777 | 793 | 764 | 772 | 4,071,000 | 3,860 |
| 2009-07-06 | 786 | 799 | 776 | 779 | 5,100,000 | 3,895 |
| 2009-07-03 | 778 | 792 | 770 | 790 | 4,575,000 | 3,950 |
| 2009-07-02 | 796 | 800 | 787 | 788 | 6,448,000 | 3,940 |
| 2009-07-01 | 775 | 788 | 768 | 776 | 5,298,000 | 3,880 |
| 2009-06-30 | 780 | 784 | 772 | 775 | 5,055,000 | 3,875 |
| 2009-06-29 | 755 | 772 | 749 | 752 | 5,689,000 | 3,760 |
| 2009-06-26 | 760 | 772 | 754 | 762 | 6,469,000 | 3,810 |
| 2009-06-25 | 706 | 756 | 702 | 743 | 8,718,000 | 3,715 |
| 2009-06-24 | 699 | 710 | 692 | 707 | 5,030,000 | 3,535 |
| 2009-06-23 | 720 | 720 | 692 | 699 | 6,213,000 | 3,495 |
| 2009-06-22 | 734 | 741 | 723 | 730 | 2,995,000 | 3,650 |
| 2009-06-19 | 732 | 746 | 724 | 733 | 3,536,000 | 3,665 |
| 2009-06-18 | 728 | 729 | 708 | 725 | 5,674,000 | 3,625 |
| 2009-06-17 | 734 | 754 | 731 | 745 | 4,538,000 | 3,725 |
| 2009-06-16 | 760 | 760 | 731 | 735 | 4,217,000 | 3,675 |
| 2009-06-15 | 776 | 783 | 771 | 773 | 4,609,000 | 3,865 |
| 2009-06-12 | 775 | 775 | 757 | 768 | 8,249,000 | 3,840 |
| 2009-06-11 | 765 | 772 | 762 | 767 | 4,523,000 | 3,835 |
| 2009-06-10 | 758 | 772 | 752 | 768 | 4,449,000 | 3,840 |
| 2009-06-09 | 769 | 783 | 754 | 756 | 5,725,000 | 3,780 |
| 2009-06-08 | 769 | 782 | 760 | 779 | 6,281,000 | 3,895 |
| 2009-06-05 | 777 | 777 | 751 | 754 | 5,295,000 | 3,770 |
| 2009-06-04 | 758 | 772 | 757 | 757 | 6,800,000 | 3,785 |
| 2009-06-03 | 755 | 774 | 747 | 768 | 13,371,000 | 3,840 |
| 2009-06-02 | 732 | 752 | 728 | 729 | 13,777,000 | 3,645 |
| 2009-06-01 | 700 | 711 | 695 | 708 | 6,095,000 | 3,540 |
| 2009-05-29 | 695 | 702 | 691 | 698 | 4,297,000 | 3,490 |
| 2009-05-28 | 681 | 697 | 681 | 690 | 4,027,000 | 3,450 |
| 2009-05-27 | 694 | 699 | 687 | 691 | 5,148,000 | 3,455 |
| 2009-05-26 | 684 | 684 | 675 | 678 | 5,185,000 | 3,390 |
| 2009-05-25 | 673 | 684 | 671 | 672 | 4,538,000 | 3,360 |
| 2009-05-22 | 662 | 681 | 662 | 672 | 3,494,000 | 3,360 |
| 2009-05-21 | 670 | 677 | 661 | 674 | 8,532,000 | 3,370 |
| 2009-05-20 | 687 | 691 | 658 | 674 | 11,297,000 | 3,370 |
| 2009-05-19 | 686 | 706 | 663 | 674 | 17,968,000 | 3,370 |
| 2009-05-18 | 635 | 636 | 614 | 616 | 3,824,000 | 3,080 |
| 2009-05-15 | 630 | 643 | 622 | 643 | 5,709,000 | 3,215 |
| 2009-05-14 | 635 | 639 | 616 | 620 | 5,178,000 | 3,100 |
| 2009-05-13 | 648 | 657 | 636 | 648 | 7,636,000 | 3,240 |
| 2009-05-12 | 634 | 661 | 625 | 652 | 20,112,000 | 3,260 |
| 2009-05-11 | 615 | 619 | 583 | 584 | 5,039,000 | 2,920 |
| 2009-05-08 | 615 | 622 | 607 | 611 | 5,733,000 | 3,055 |
| 2009-05-07 | 613 | 636 | 611 | 625 | 7,868,000 | 3,125 |
| 2009-05-01 | 590 | 597 | 583 | 593 | 3,761,000 | 2,965 |
| 2009-04-30 | 593 | 595 | 581 | 586 | 5,597,000 | 2,930 |
| 2009-04-28 | 600 | 605 | 554 | 554 | 8,961,000 | 2,770 |
| 2009-04-27 | 610 | 610 | 590 | 594 | 4,873,000 | 2,970 |
| 2009-04-24 | 584 | 611 | 578 | 601 | 9,781,000 | 3,005 |
| 2009-04-23 | 595 | 596 | 567 | 588 | 6,519,000 | 2,940 |
| 2009-04-22 | 576 | 590 | 572 | 589 | 8,985,000 | 2,945 |
| 2009-04-21 | 578 | 592 | 566 | 586 | 7,613,000 | 2,930 |
| 2009-04-20 | 594 | 611 | 589 | 608 | 7,016,000 | 3,040 |
| 2009-04-17 | 585 | 612 | 584 | 600 | 15,026,000 | 3,000 |
| 2009-04-16 | 567 | 587 | 559 | 564 | 7,791,000 | 2,820 |
| 2009-04-15 | 566 | 569 | 550 | 556 | 7,740,000 | 2,780 |
| 2009-04-14 | 599 | 607 | 573 | 582 | 9,550,000 | 2,910 |
| 2009-04-13 | 607 | 611 | 591 | 602 | 3,910,000 | 3,010 |
| 2009-04-10 | 614 | 617 | 588 | 601 | 5,229,000 | 3,005 |
| 2009-04-09 | 560 | 600 | 560 | 594 | 7,933,000 | 2,970 |
| 2009-04-08 | 570 | 572 | 550 | 557 | 5,899,000 | 2,785 |
| 2009-04-07 | 612 | 613 | 574 | 580 | 7,775,000 | 2,900 |
| 2009-04-06 | 600 | 613 | 589 | 592 | 7,881,000 | 2,960 |
| 2009-04-03 | 577 | 585 | 564 | 582 | 6,254,000 | 2,910 |
| 2009-04-02 | 555 | 566 | 538 | 566 | 10,791,000 | 2,830 |
| 2009-04-01 | 519 | 536 | 505 | 535 | 7,164,000 | 2,675 |
| 2009-03-31 | 539 | 543 | 514 | 519 | 7,688,000 | 2,595 |
| 2009-03-30 | 575 | 577 | 536 | 538 | 5,800,000 | 2,690 |
| 2009-03-27 | 575 | 584 | 567 | 570 | 5,725,000 | 2,850 |
| 2009-03-26 | 544 | 575 | 542 | 571 | 6,406,000 | 2,855 |
| 2009-03-25 | 581 | 582 | 558 | 564 | 9,808,000 | 2,820 |
| 2009-03-24 | 553 | 583 | 552 | 574 | 14,583,000 | 2,870 |
| 2009-03-23 | 519 | 546 | 516 | 546 | 12,559,000 | 2,730 |
| 2009-03-19 | 527 | 532 | 492 | 509 | 9,066,000 | 2,545 |
| 2009-03-18 | 481 | 523 | 481 | 522 | 16,999,000 | 2,610 |
| 2009-03-17 | 476 | 487 | 465 | 486 | 7,411,000 | 2,430 |
| 2009-03-16 | 458 | 480 | 457 | 466 | 6,983,000 | 2,330 |
| 2009-03-13 | 453 | 461 | 446 | 457 | 12,767,000 | 2,285 |
| 2009-03-12 | 463 | 474 | 452 | 453 | 5,717,000 | 2,265 |
| 2009-03-11 | 471 | 474 | 464 | 468 | 7,065,000 | 2,340 |
| 2009-03-10 | 442 | 457 | 441 | 456 | 8,843,000 | 2,280 |
| 2009-03-09 | 431 | 449 | 431 | 444 | 9,087,000 | 2,220 |
| 2009-03-06 | 429 | 434 | 422 | 430 | 6,439,000 | 2,150 |
| 2009-03-05 | 435 | 445 | 431 | 439 | 8,766,000 | 2,195 |
| 2009-03-04 | 423 | 444 | 419 | 440 | 7,056,000 | 2,200 |
| 2009-03-03 | 417 | 437 | 414 | 428 | 6,054,000 | 2,140 |
| 2009-03-02 | 421 | 435 | 418 | 425 | 7,290,000 | 2,125 |
| 2009-02-27 | 440 | 443 | 429 | 429 | 12,209,000 | 2,145 |
| 2009-02-26 | 438 | 467 | 438 | 455 | 9,947,000 | 2,275 |
| 2009-02-25 | 448 | 449 | 422 | 431 | 6,549,000 | 2,155 |
| 2009-02-24 | 421 | 438 | 418 | 438 | 6,228,000 | 2,190 |
| 2009-02-23 | 429 | 435 | 413 | 427 | 6,679,000 | 2,135 |
| 2009-02-20 | 437 | 444 | 430 | 434 | 7,918,000 | 2,170 |
| 2009-02-19 | 439 | 447 | 432 | 434 | 8,114,000 | 2,170 |
| 2009-02-18 | 434 | 456 | 432 | 448 | 5,946,000 | 2,240 |
| 2009-02-17 | 452 | 453 | 436 | 439 | 5,776,000 | 2,195 |
| 2009-02-16 | 469 | 470 | 451 | 454 | 6,831,000 | 2,270 |
| 2009-02-13 | 485 | 487 | 467 | 474 | 6,094,000 | 2,370 |
| 2009-02-12 | 473 | 486 | 471 | 480 | 7,974,000 | 2,400 |
| 2009-02-10 | 478 | 490 | 469 | 484 | 8,755,000 | 2,420 |
| 2009-02-09 | 491 | 494 | 464 | 466 | 14,072,000 | 2,330 |
| 2009-02-06 | 537 | 540 | 519 | 520 | 5,177,000 | 2,600 |
| 2009-02-05 | 513 | 535 | 502 | 515 | 5,611,000 | 2,575 |
| 2009-02-04 | 485 | 519 | 483 | 515 | 7,875,000 | 2,575 |
| 2009-02-03 | 474 | 488 | 469 | 470 | 4,608,000 | 2,350 |
| 2009-02-02 | 466 | 489 | 464 | 473 | 3,909,000 | 2,365 |
| 2009-01-30 | 479 | 487 | 474 | 479 | 6,447,000 | 2,395 |
| 2009-01-29 | 530 | 533 | 510 | 519 | 8,008,000 | 2,595 |
| 2009-01-28 | 484 | 507 | 476 | 504 | 8,135,000 | 2,520 |
| 2009-01-27 | 449 | 480 | 446 | 475 | 5,872,000 | 2,375 |
| 2009-01-26 | 453 | 454 | 440 | 441 | 6,406,000 | 2,205 |
| 2009-01-23 | 465 | 472 | 460 | 462 | 3,922,000 | 2,310 |
| 2009-01-22 | 483 | 488 | 463 | 476 | 5,577,000 | 2,380 |
| 2009-01-21 | 483 | 491 | 479 | 480 | 5,056,000 | 2,400 |
| 2009-01-20 | 510 | 510 | 489 | 495 | 7,723,000 | 2,475 |
| 2009-01-19 | 526 | 543 | 525 | 526 | 4,615,000 | 2,630 |
| 2009-01-16 | 515 | 531 | 509 | 525 | 5,058,000 | 2,625 |
| 2009-01-15 | 500 | 512 | 497 | 505 | 5,883,000 | 2,525 |
| 2009-01-14 | 518 | 526 | 512 | 520 | 4,653,000 | 2,600 |
| 2009-01-13 | 508 | 515 | 504 | 508 | 4,731,000 | 2,540 |
| 2009-01-09 | 553 | 561 | 532 | 535 | 6,040,000 | 2,675 |
| 2009-01-08 | 574 | 575 | 547 | 548 | 8,158,000 | 2,740 |
| 2009-01-07 | 563 | 595 | 562 | 585 | 12,099,000 | 2,925 |
| 2009-01-06 | 507 | 566 | 506 | 562 | 15,151,000 | 2,810 |
| 2009-01-05 | 517 | 518 | 505 | 506 | 2,883,000 | 2,530 |
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