1. HOME >
  2. 株価時系列 >
  3. 5201 >
  4. 2011年

5201 AGC(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-306406466376462,448,0003,230
2011-12-296386406326383,272,0003,190
2011-12-286506536446453,275,0003,225
2011-12-276686736636663,840,0003,330
2011-12-266656696596685,190,0003,340
2011-12-226536616526604,171,0003,300
2011-12-216476556476533,646,0003,265
2011-12-206366446356403,269,0003,200
2011-12-196416456336394,105,0003,195
2011-12-166476566416534,927,0003,265
2011-12-156566606466497,616,0003,245
2011-12-146606696546685,656,0003,340
2011-12-136546706546644,140,0003,320
2011-12-126666736626663,967,0003,330
2011-12-096506606506567,663,0003,280
2011-12-086626716576683,695,0003,340
2011-12-076606786606775,377,0003,385
2011-12-066676706546573,735,0003,285
2011-12-056806806686714,421,0003,355
2011-12-026626726596714,431,0003,355
2011-12-016616686556636,502,0003,315
2011-11-3064565463164410,335,0003,220
2011-11-296436656406625,718,0003,310
2011-11-286496536366376,337,0003,185
2011-11-256186376186297,657,0003,145
2011-11-246106346036288,373,0003,140
2011-11-226016305966277,777,0003,135
2011-11-216066126036083,784,0003,040
2011-11-186076156046105,269,0003,050
2011-11-176066195986178,760,0003,085
2011-11-166246276036068,910,0003,030
2011-11-156336466316415,810,0003,205
2011-11-146366496316328,453,0003,160
2011-11-116066215986198,969,0003,095
2011-11-106056065956009,496,0003,000
2011-11-096276286166257,624,0003,125
2011-11-086256336176217,718,0003,105
2011-11-0764364461562214,020,0003,110
2011-11-046616806566636,445,0003,315
2011-11-026606626506539,917,0003,265
2011-11-016966966706759,655,0003,375
2011-10-317037137007006,108,0003,500
2011-10-287277297057065,736,0003,530
2011-10-277097176927119,540,0003,555
2011-10-267007246937215,040,0003,605
2011-10-257307317037036,243,0003,515
2011-10-247227307217283,063,0003,640
2011-10-217137227107132,217,0003,565
2011-10-207157217077092,707,0003,545
2011-10-197357397177224,350,0003,610
2011-10-187397397247314,861,0003,655
2011-10-177457697407625,764,0003,810
2011-10-147427437307324,547,0003,660
2011-10-137487507327373,582,0003,685
2011-10-127187377047354,232,0003,675
2011-10-117027227027216,171,0003,605
2011-10-077097106916939,970,0003,465
2011-10-067127156916937,097,0003,465
2011-10-057177186967007,016,0003,500
2011-10-047157197077147,557,0003,570
2011-10-037447457167345,112,0003,670
2011-09-307717737547625,622,0003,810
2011-09-297507647447624,529,0003,810
2011-09-287377547327515,006,0003,755
2011-09-277127307097304,436,0003,650
2011-09-267177176926968,625,0003,480
2011-09-227627647347357,661,0003,675
2011-09-217607767577697,773,0003,845
2011-09-207487657417617,852,0003,805
2011-09-167417577357506,427,0003,750
2011-09-157127297127224,592,0003,610
2011-09-147127257077104,380,0003,550
2011-09-137157157017115,394,0003,555
2011-09-127047056927054,639,0003,525
2011-09-097117157107135,930,0003,565
2011-09-087277277127172,831,0003,585
2011-09-077187227147153,782,0003,575
2011-09-067177177027035,530,0003,515
2011-09-057327397267273,767,0003,635
2011-09-027577597487503,575,0003,750
2011-09-017507627487624,126,0003,810
2011-08-317487497377484,058,0003,740
2011-08-307437577427514,366,0003,755
2011-08-297337427217353,596,0003,675
2011-08-267337357237334,580,0003,665
2011-08-257227437207335,450,0003,665
2011-08-247407437157174,411,0003,585
2011-08-237277337207315,058,0003,655
2011-08-227277357177194,917,0003,595
2011-08-197487527317326,123,0003,660
2011-08-187807817677683,967,0003,840
2011-08-177857867787833,046,0003,915
2011-08-167857967837873,261,0003,935
2011-08-157867867747783,324,0003,890
2011-08-127847897677714,765,0003,855
2011-08-117807917717785,436,0003,890
2011-08-108108147978014,706,0004,005
2011-08-0978079476279310,131,0003,965
2011-08-088238248088096,509,0004,045
2011-08-058378408228327,998,0004,160
2011-08-048618698578574,654,0004,285
2011-08-038698708608654,511,0004,325
2011-08-028888898788834,122,0004,415
2011-08-018979068959004,263,0004,500
2011-07-298989028928935,956,0004,465
2011-07-289189199059104,168,0004,550
2011-07-279359399269274,893,0004,635
2011-07-269409509359473,031,0004,735
2011-07-259399429329321,537,0004,660
2011-07-229389519389454,329,0004,725
2011-07-219349369279292,446,0004,645
2011-07-209299329259292,019,0004,645
2011-07-199299319199192,281,0004,595
2011-07-159309369279342,274,0004,670
2011-07-149319369269322,605,0004,660
2011-07-139299379279352,437,0004,675
2011-07-129369379259293,925,0004,645
2011-07-119559609499513,010,0004,755
2011-07-089709729599623,600,0004,810
2011-07-079719809589596,494,0004,795
2011-07-069559749539734,795,0004,865
2011-07-059549579509522,669,0004,760
2011-07-049539549469502,893,0004,750
2011-07-019509589389404,775,0004,700
2011-06-309269399219366,415,0004,680
2011-06-299109219069214,983,0004,605
2011-06-289059108999025,959,0004,510
2011-06-279119139049074,353,0004,535
2011-06-249099209079195,195,0004,595
2011-06-239099149029055,882,0004,525
2011-06-229039199039184,488,0004,590
2011-06-219049068929033,778,0004,515
2011-06-209009118989032,456,0004,515
2011-06-179119158989024,867,0004,510
2011-06-169159189099102,955,0004,550
2011-06-159189289139243,794,0004,620
2011-06-149119189079173,642,0004,585
2011-06-139059139019102,826,0004,550
2011-06-109109219069136,909,0004,565
2011-06-099199199059123,751,0004,560
2011-06-089129219059155,027,0004,575
2011-06-078999158989076,434,0004,535
2011-06-069209248999025,867,0004,510
2011-06-039359419269276,175,0004,635
2011-06-029389429299307,643,0004,650
2011-06-019559629509604,805,0004,800
2011-05-319309609289576,044,0004,785
2011-05-309459509369393,028,0004,695
2011-05-279509579419463,864,0004,730
2011-05-269429589389566,472,0004,780
2011-05-259359429259295,423,0004,645
2011-05-249479509349434,823,0004,715
2011-05-239629659519593,571,0004,795
2011-05-209709809619685,201,0004,840
2011-05-199941,0019679675,176,0004,835
2011-05-189649899559836,228,0004,915
2011-05-179639659539574,783,0004,785
2011-05-169579679529623,433,0004,810
2011-05-139869889589725,383,0004,860
2011-05-121,0001,0019869866,681,0004,930
2011-05-111,0321,0361,0211,0242,027,0005,120
2011-05-101,0171,0341,0171,0293,206,0005,145
2011-05-091,0281,0311,0111,0163,443,0005,080
2011-05-061,0021,0251,0021,0164,493,0005,080
2011-05-021,0291,0451,0251,0434,095,0005,215
2011-04-281,0051,0279991,0267,913,0005,130
2011-04-279799869719805,762,0004,900
2011-04-269839879719763,754,0004,880
2011-04-259811,0019789912,652,0004,955
2011-04-229879969869883,211,0004,940
2011-04-211,0031,0069909913,121,0004,955
2011-04-209921,0029879884,784,0004,940
2011-04-199909959779804,784,0004,900
2011-04-181,0011,0109991,0032,548,0005,015
2011-04-151,0161,0201,0051,0093,484,0005,045
2011-04-141,0121,0231,0051,0164,491,0005,080
2011-04-131,0011,0129961,0093,836,0005,045
2011-04-121,0291,0291,0021,0114,375,0005,055
2011-04-111,0241,0301,0081,0283,867,0005,140
2011-04-081,0091,0301,0001,0256,260,0005,125
2011-04-071,0261,0341,0141,0203,113,0005,100
2011-04-061,0491,0491,0181,0254,467,0005,125
2011-04-051,0491,0521,0271,0445,395,0005,220
2011-04-041,0471,0541,0401,0413,374,0005,205
2011-04-011,0531,0591,0351,0433,167,0005,215
2011-03-311,0601,0601,0321,0464,879,0005,230
2011-03-301,0441,0611,0371,0605,634,0005,300
2011-03-291,0201,0401,0101,0374,034,0005,185
2011-03-281,0431,0461,0221,0343,630,0005,170
2011-03-251,0551,0561,0311,0393,004,0005,195
2011-03-241,0281,0551,0251,0314,619,0005,155
2011-03-231,0501,0541,0241,0346,814,0005,170
2011-03-221,0351,0571,0301,0519,226,0005,255
2011-03-181,0241,0331,0031,0087,660,0005,040
2011-03-171,0001,0209891,00112,590,0005,005
2011-03-169991,0409971,03112,745,0005,155
2011-03-159891,02095097216,286,0004,860
2011-03-149901,0329901,01911,458,0005,095
2011-03-111,0511,0651,0501,0568,729,0005,280
2011-03-101,0851,0861,0531,0668,662,0005,330
2011-03-091,1151,1221,0891,0917,263,0005,455
2011-03-081,1221,1371,1091,1093,190,0005,545
2011-03-071,1341,1401,1211,1284,795,0005,640
2011-03-041,1401,1581,1281,1556,980,0005,775
2011-03-031,1021,1181,1011,1124,839,0005,560
2011-03-021,1381,1381,1101,1137,121,0005,565
2011-03-011,1481,1631,1471,1635,852,0005,815
2011-02-281,1191,1421,1171,1387,686,0005,690
2011-02-251,0791,1191,0751,1127,084,0005,560
2011-02-241,0911,0941,0671,0717,199,0005,355
2011-02-231,0951,1211,0951,1026,200,0005,510
2011-02-221,1421,1451,1291,1345,093,0005,670
2011-02-211,1281,1541,1271,1486,695,0005,740
2011-02-181,1351,1401,1271,1313,422,0005,655
2011-02-171,1481,1481,1381,1383,592,0005,690
2011-02-161,1221,1471,1201,1376,607,0005,685
2011-02-151,1051,1211,1001,1134,213,0005,565
2011-02-141,0921,1091,0891,1005,301,0005,500
2011-02-101,0381,0791,0331,07711,236,0005,385
2011-02-091,0931,1021,0871,0985,439,0005,490
2011-02-081,0941,0951,0821,0923,918,0005,460
2011-02-071,0991,1021,0801,0936,299,0005,465
2011-02-041,0791,0921,0741,0776,162,0005,385
2011-02-031,0681,0871,0651,0856,627,0005,425
2011-02-021,0351,0681,0351,0677,805,0005,335
2011-02-011,0171,0331,0171,0263,665,0005,130
2011-01-311,0191,0301,0091,0235,904,0005,115
2011-01-281,0501,0551,0351,0388,070,0005,190
2011-01-271,0211,0381,0201,0357,140,0005,175
2011-01-261,0161,0411,0121,01812,043,0005,090
2011-01-259931,0209881,0188,584,0005,090
2011-01-249799939739906,556,0004,950
2011-01-2197498797397511,291,0004,875
2011-01-209629749589744,947,0004,870
2011-01-199659719629693,373,0004,845
2011-01-189519629509593,009,0004,795
2011-01-179639659489512,923,0004,755
2011-01-149629679599623,438,0004,810
2011-01-139749749649703,265,0004,850
2011-01-129679709579605,104,0004,800
2011-01-119749779639646,055,0004,820
2011-01-079759829689793,988,0004,895
2011-01-069809849759774,749,0004,885
2011-01-059659749609715,812,0004,855
2011-01-049649689569624,938,0004,810

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