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
2009-12-308918968768783,824,0004,390
2009-12-298979038888894,986,0004,445
2009-12-288928998888923,985,0004,460
2009-12-258778868708802,884,0004,400
2009-12-248909008828838,811,0004,415
2009-12-228498668468635,423,0004,315
2009-12-218368448338382,609,0004,190
2009-12-188288458288393,538,0004,195
2009-12-178408488338382,395,0004,190
2009-12-168458508358416,585,0004,205
2009-12-158328428278316,464,0004,155
2009-12-148288318198303,193,0004,150
2009-12-118238308158276,907,0004,135
2009-12-108308348098139,531,0004,065
2009-12-098068128018068,774,0004,030
2009-12-088008178008168,491,0004,080
2009-12-077958027898006,714,0004,000
2009-12-048028037777837,235,0003,915
2009-12-037607957607949,765,0003,970
2009-12-027537597377565,605,0003,780
2009-12-017497617357597,499,0003,795
2009-11-3073575672775510,300,0003,775
2009-11-2771972670772514,278,0003,625
2009-11-2674275073473918,454,0003,695
2009-11-258008097958025,193,0004,010
2009-11-248058127877957,223,0003,975
2009-11-207757887757854,026,0003,925
2009-11-198018067807826,508,0003,910
2009-11-188038167978004,515,0004,000
2009-11-178148197998024,662,0004,010
2009-11-168078187968094,872,0004,045
2009-11-138158268098094,190,0004,045
2009-11-128438468078078,318,0004,035
2009-11-118358498308406,323,0004,200
2009-11-108378488318325,721,0004,160
2009-11-098258438188379,495,0004,185
2009-11-0679582879581511,869,0004,075
2009-11-057637707577653,849,0003,825
2009-11-047807817667732,868,0003,865
2009-11-027807827657764,052,0003,880
2009-10-307937947797803,306,0003,900
2009-10-297797807607736,275,0003,865
2009-10-288038217857879,214,0003,935
2009-10-277837947807883,177,0003,940
2009-10-267777967757952,890,0003,975
2009-10-237988047817825,283,0003,910
2009-10-227978007807934,783,0003,965
2009-10-218098188048114,543,0004,055
2009-10-2081083980780912,112,0004,045
2009-10-197797947727943,346,0003,970
2009-10-167897947837894,232,0003,945
2009-10-157817907777824,517,0003,910
2009-10-147807817627764,100,0003,880
2009-10-137957957737784,051,0003,890
2009-10-097647807607776,935,0003,885
2009-10-087507637417595,099,0003,795
2009-10-077197527187457,972,0003,725
2009-10-067007196997095,527,0003,545
2009-10-056967016876953,505,0003,475
2009-10-026977056896975,344,0003,485
2009-10-017257327187263,926,0003,630
2009-09-307217397187254,702,0003,625
2009-09-297397417207255,319,0003,625
2009-09-287307387187254,619,0003,625
2009-09-257857857637653,868,0003,825
2009-09-247797937747936,783,0003,965
2009-09-187807807567736,302,0003,865
2009-09-177687827617797,759,0003,895
2009-09-167547777487618,943,0003,805
2009-09-157587587367373,343,0003,685
2009-09-147707737427505,069,0003,750
2009-09-1177478576778010,051,0003,900
2009-09-107767767597646,002,0003,820
2009-09-097807837567665,507,0003,830
2009-09-087727827607824,564,0003,910
2009-09-077737777577665,796,0003,830
2009-09-0479079375275610,306,0003,780
2009-09-037927997867933,900,0003,965
2009-09-027998017867965,987,0003,980
2009-09-018108198058133,349,0004,065
2009-08-318328428028105,460,0004,050
2009-08-288318378208263,505,0004,130
2009-08-278398448168305,632,0004,150
2009-08-268408558328476,399,0004,235
2009-08-258358428288333,743,0004,165
2009-08-248378478338444,758,0004,220
2009-08-218338358058177,882,0004,085
2009-08-208168358048325,451,0004,160
2009-08-198258268018074,959,0004,035
2009-08-188168298078205,128,0004,100
2009-08-178448508238267,293,0004,130
2009-08-148578648418457,222,0004,225
2009-08-138468548378476,496,0004,235
2009-08-1285686282683611,197,0004,180
2009-08-1181085580985316,948,0004,265
2009-08-108078097958034,440,0004,015
2009-08-077958057827975,680,0003,985
2009-08-067757977697979,084,0003,985
2009-08-058038047637698,490,0003,845
2009-08-048228227907938,287,0003,965
2009-08-038128177968066,234,0004,030
2009-07-317968237968228,585,0004,110
2009-07-3079280278179410,097,0003,970
2009-07-297958067907937,210,0003,965
2009-07-288228238008157,080,0004,075
2009-07-278108298088167,991,0004,080
2009-07-248108178008016,199,0004,005
2009-07-237798007777947,137,0003,970
2009-07-227857967767886,892,0003,940
2009-07-217697947687909,352,0003,950
2009-07-177507677477638,822,0003,815
2009-07-167447567337334,885,0003,665
2009-07-157557607197288,589,0003,640
2009-07-147067357047265,492,0003,630
2009-07-137087166766866,501,0003,430
2009-07-107287467227275,343,0003,635
2009-07-097197407067175,193,0003,585
2009-07-087467527247296,680,0003,645
2009-07-077777937647724,071,0003,860
2009-07-067867997767795,100,0003,895
2009-07-037787927707904,575,0003,950
2009-07-027968007877886,448,0003,940
2009-07-017757887687765,298,0003,880
2009-06-307807847727755,055,0003,875
2009-06-297557727497525,689,0003,760
2009-06-267607727547626,469,0003,810
2009-06-257067567027438,718,0003,715
2009-06-246997106927075,030,0003,535
2009-06-237207206926996,213,0003,495
2009-06-227347417237302,995,0003,650
2009-06-197327467247333,536,0003,665
2009-06-187287297087255,674,0003,625
2009-06-177347547317454,538,0003,725
2009-06-167607607317354,217,0003,675
2009-06-157767837717734,609,0003,865
2009-06-127757757577688,249,0003,840
2009-06-117657727627674,523,0003,835
2009-06-107587727527684,449,0003,840
2009-06-097697837547565,725,0003,780
2009-06-087697827607796,281,0003,895
2009-06-057777777517545,295,0003,770
2009-06-047587727577576,800,0003,785
2009-06-0375577474776813,371,0003,840
2009-06-0273275272872913,777,0003,645
2009-06-017007116957086,095,0003,540
2009-05-296957026916984,297,0003,490
2009-05-286816976816904,027,0003,450
2009-05-276946996876915,148,0003,455
2009-05-266846846756785,185,0003,390
2009-05-256736846716724,538,0003,360
2009-05-226626816626723,494,0003,360
2009-05-216706776616748,532,0003,370
2009-05-2068769165867411,297,0003,370
2009-05-1968670666367417,968,0003,370
2009-05-186356366146163,824,0003,080
2009-05-156306436226435,709,0003,215
2009-05-146356396166205,178,0003,100
2009-05-136486576366487,636,0003,240
2009-05-1263466162565220,112,0003,260
2009-05-116156195835845,039,0002,920
2009-05-086156226076115,733,0003,055
2009-05-076136366116257,868,0003,125
2009-05-015905975835933,761,0002,965
2009-04-305935955815865,597,0002,930
2009-04-286006055545548,961,0002,770
2009-04-276106105905944,873,0002,970
2009-04-245846115786019,781,0003,005
2009-04-235955965675886,519,0002,940
2009-04-225765905725898,985,0002,945
2009-04-215785925665867,613,0002,930
2009-04-205946115896087,016,0003,040
2009-04-1758561258460015,026,0003,000
2009-04-165675875595647,791,0002,820
2009-04-155665695505567,740,0002,780
2009-04-145996075735829,550,0002,910
2009-04-136076115916023,910,0003,010
2009-04-106146175886015,229,0003,005
2009-04-095606005605947,933,0002,970
2009-04-085705725505575,899,0002,785
2009-04-076126135745807,775,0002,900
2009-04-066006135895927,881,0002,960
2009-04-035775855645826,254,0002,910
2009-04-0255556653856610,791,0002,830
2009-04-015195365055357,164,0002,675
2009-03-315395435145197,688,0002,595
2009-03-305755775365385,800,0002,690
2009-03-275755845675705,725,0002,850
2009-03-265445755425716,406,0002,855
2009-03-255815825585649,808,0002,820
2009-03-2455358355257414,583,0002,870
2009-03-2351954651654612,559,0002,730
2009-03-195275324925099,066,0002,545
2009-03-1848152348152216,999,0002,610
2009-03-174764874654867,411,0002,430
2009-03-164584804574666,983,0002,330
2009-03-1345346144645712,767,0002,285
2009-03-124634744524535,717,0002,265
2009-03-114714744644687,065,0002,340
2009-03-104424574414568,843,0002,280
2009-03-094314494314449,087,0002,220
2009-03-064294344224306,439,0002,150
2009-03-054354454314398,766,0002,195
2009-03-044234444194407,056,0002,200
2009-03-034174374144286,054,0002,140
2009-03-024214354184257,290,0002,125
2009-02-2744044342942912,209,0002,145
2009-02-264384674384559,947,0002,275
2009-02-254484494224316,549,0002,155
2009-02-244214384184386,228,0002,190
2009-02-234294354134276,679,0002,135
2009-02-204374444304347,918,0002,170
2009-02-194394474324348,114,0002,170
2009-02-184344564324485,946,0002,240
2009-02-174524534364395,776,0002,195
2009-02-164694704514546,831,0002,270
2009-02-134854874674746,094,0002,370
2009-02-124734864714807,974,0002,400
2009-02-104784904694848,755,0002,420
2009-02-0949149446446614,072,0002,330
2009-02-065375405195205,177,0002,600
2009-02-055135355025155,611,0002,575
2009-02-044855194835157,875,0002,575
2009-02-034744884694704,608,0002,350
2009-02-024664894644733,909,0002,365
2009-01-304794874744796,447,0002,395
2009-01-295305335105198,008,0002,595
2009-01-284845074765048,135,0002,520
2009-01-274494804464755,872,0002,375
2009-01-264534544404416,406,0002,205
2009-01-234654724604623,922,0002,310
2009-01-224834884634765,577,0002,380
2009-01-214834914794805,056,0002,400
2009-01-205105104894957,723,0002,475
2009-01-195265435255264,615,0002,630
2009-01-165155315095255,058,0002,625
2009-01-155005124975055,883,0002,525
2009-01-145185265125204,653,0002,600
2009-01-135085155045084,731,0002,540
2009-01-095535615325356,040,0002,675
2009-01-085745755475488,158,0002,740
2009-01-0756359556258512,099,0002,925
2009-01-0650756650656215,151,0002,810
2009-01-055175185055062,883,0002,530

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