1. HOME >
  2. 株価時系列 >
  3. 5201 >
  4. 2012年

5201 AGC(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-286196286116268,454,0003,130
2012-12-2762963861861910,824,0003,095
2012-12-266256326236265,868,0003,130
2012-12-256446466346345,693,0003,170
2012-12-216456506306409,665,0003,200
2012-12-206546566396419,481,0003,205
2012-12-1963365463065410,565,0003,270
2012-12-186206336196259,042,0003,125
2012-12-1764064162162611,009,0003,130
2012-12-1463164262664110,783,0003,205
2012-12-136366466346416,024,0003,205
2012-12-126306336256286,088,0003,140
2012-12-116356356226246,414,0003,120
2012-12-106396406336376,277,0003,185
2012-12-076346426336384,957,0003,190
2012-12-066286346266346,297,0003,170
2012-12-056286316186217,606,0003,105
2012-12-046296366276305,633,0003,150
2012-12-036336346256335,696,0003,165
2012-11-306246356226289,206,0003,140
2012-11-296216256166176,046,0003,085
2012-11-2862563861661912,190,0003,095
2012-11-276156236126177,054,0003,085
2012-11-2661562461362110,419,0003,105
2012-11-225986085956076,239,0003,035
2012-11-215885935835916,564,0002,955
2012-11-205875875775834,618,0002,915
2012-11-195905905795804,549,0002,900
2012-11-1656958556857610,456,0002,880
2012-11-155525665445647,731,0002,820
2012-11-145475545445514,912,0002,755
2012-11-135545545415495,437,0002,745
2012-11-125555595525535,474,0002,765
2012-11-095505595475556,251,0002,775
2012-11-085555615535576,728,0002,785
2012-11-075625685555658,301,0002,825
2012-11-0655556855255511,074,0002,775
2012-11-055415475375464,207,0002,730
2012-11-025495495415453,883,0002,725
2012-11-015425455365404,651,0002,700
2012-10-315395455375423,103,0002,710
2012-10-305405475335336,076,0002,665
2012-10-295325435315385,209,0002,690
2012-10-265445475255278,772,0002,635
2012-10-2552854252254211,438,0002,710
2012-10-245585675575585,165,0002,790
2012-10-235755765635684,605,0002,840
2012-10-225615745565696,358,0002,845
2012-10-195725795705717,790,0002,855
2012-10-1855657655257510,274,0002,875
2012-10-175655725575618,644,0002,805
2012-10-165405575395549,911,0002,770
2012-10-155245365195355,825,0002,675
2012-10-125105265105267,586,0002,630
2012-10-115015155005076,554,0002,535
2012-10-105155155055097,316,0002,545
2012-10-095305405275285,865,0002,640
2012-10-055285375275366,074,0002,680
2012-10-045085315085276,765,0002,635
2012-10-035195235095145,649,0002,570
2012-10-025175285165257,275,0002,625
2012-10-015105195095145,556,0002,570
2012-09-285255275105207,022,0002,600
2012-09-274995234985216,959,0002,605
2012-09-265105155025055,844,0002,525
2012-09-255045165045147,631,0002,570
2012-09-245195215135185,342,0002,590
2012-09-215195335175297,569,0002,645
2012-09-205245345155226,428,0002,610
2012-09-195245365215307,513,0002,650
2012-09-185245295215257,347,0002,625
2012-09-1450852150251611,300,0002,580
2012-09-134904984854947,454,0002,470
2012-09-124824884784836,905,0002,415
2012-09-1148748747047810,162,0002,390
2012-09-105075074924958,199,0002,475
2012-09-0748850748650610,087,0002,530
2012-09-064714744624746,691,0002,370
2012-09-054814844684696,738,0002,345
2012-09-044754834714825,844,0002,410
2012-09-034754814664759,290,0002,375
2012-08-314834904744745,967,0002,370
2012-08-305045064894915,787,0002,455
2012-08-294955074925055,489,0002,525
2012-08-285145175005026,973,0002,510
2012-08-275145165095093,867,0002,545
2012-08-245085095045093,519,0002,545
2012-08-235035155025144,702,0002,570
2012-08-225175205075093,788,0002,545
2012-08-215175205155153,292,0002,575
2012-08-205235275185215,501,0002,605
2012-08-175165215135205,810,0002,600
2012-08-164955094955088,453,0002,540
2012-08-155015014854916,676,0002,455
2012-08-145105104965028,187,0002,510
2012-08-135105165045064,954,0002,530
2012-08-105095225065109,523,0002,550
2012-08-095075125025057,494,0002,525
2012-08-0849750749650310,359,0002,515
2012-08-074764944744928,926,0002,460
2012-08-0647247946447210,134,0002,360
2012-08-034524554374407,203,0002,200
2012-08-024654694594604,658,0002,300
2012-08-014584634514616,410,0002,305
2012-07-314504634484637,870,0002,315
2012-07-304564574404487,405,0002,240
2012-07-274434514424509,171,0002,250
2012-07-2642643341543112,364,0002,155
2012-07-2544344342542911,894,0002,145
2012-07-244514564484497,387,0002,245
2012-07-234574584514545,802,0002,270
2012-07-204704744624627,149,0002,310
2012-07-194724784664697,189,0002,345
2012-07-1846947246146910,796,0002,345
2012-07-174844854704717,488,0002,355
2012-07-134804874764829,651,0002,410
2012-07-1249849847848323,638,0002,415
2012-07-115215225155184,306,0002,590
2012-07-105255285195194,670,0002,595
2012-07-095275295225233,629,0002,615
2012-07-065365395305334,907,0002,665
2012-07-055295415275376,914,0002,685
2012-07-045425425315324,931,0002,660
2012-07-035315415315365,758,0002,680
2012-07-025435445295305,656,0002,650
2012-06-295165375155339,220,0002,665
2012-06-2852752951351411,696,0002,570
2012-06-2752853051751810,341,0002,590
2012-06-265465545405448,168,0002,720
2012-06-255585625525545,967,0002,770
2012-06-225485565475525,879,0002,760
2012-06-215645665565586,073,0002,790
2012-06-205625635555594,282,0002,795
2012-06-195485585455525,014,0002,760
2012-06-185435585435495,558,0002,745
2012-06-155395415295316,151,0002,655
2012-06-145355385315373,178,0002,685
2012-06-135425455355384,733,0002,690
2012-06-125315395255384,473,0002,690
2012-06-115345445325404,894,0002,700
2012-06-085385385215247,928,0002,620
2012-06-075435455345414,732,0002,705
2012-06-065195325155326,247,0002,660
2012-06-055115175065165,361,0002,580
2012-06-045065094995037,021,0002,515
2012-06-015235245155165,425,0002,580
2012-05-315285305245287,578,0002,640
2012-05-305465465315417,371,0002,705
2012-05-295405525375513,977,0002,755
2012-05-285435455385424,034,0002,710
2012-05-255455475355406,829,0002,700
2012-05-245515575425515,407,0002,755
2012-05-235705705515545,530,0002,770
2012-05-225605735595696,398,0002,845
2012-05-215505595485534,921,0002,765
2012-05-185605625515556,620,0002,775
2012-05-175595815525778,863,0002,885
2012-05-165535645475508,482,0002,750
2012-05-155685725625654,998,0002,825
2012-05-145805835715784,309,0002,890
2012-05-115855935775785,083,0002,890
2012-05-105865935835873,921,0002,935
2012-05-095865905825864,727,0002,930
2012-05-085955985865915,215,0002,955
2012-05-075965995925936,152,0002,965
2012-05-026126136036064,332,0003,030
2012-05-016276286056087,019,0003,040
2012-04-276426546306337,991,0003,165
2012-04-266406446336388,011,0003,190
2012-04-256356416266276,641,0003,135
2012-04-246226346206257,732,0003,125
2012-04-236206306196225,363,0003,110
2012-04-206236256146197,898,0003,095
2012-04-196226336206267,202,0003,130
2012-04-186276296226267,269,0003,130
2012-04-176246296206203,659,0003,100
2012-04-166216266206225,020,0003,110
2012-04-136376396276277,764,0003,135
2012-04-126336346256326,269,0003,160
2012-04-116346356256258,924,0003,125
2012-04-106476496406424,749,0003,210
2012-04-096516526426445,521,0003,220
2012-04-066626646546574,540,0003,285
2012-04-056606676566646,528,0003,320
2012-04-046846886656688,428,0003,340
2012-04-036976976856895,860,0003,445
2012-04-027157156886946,739,0003,470
2012-03-307127147007025,264,0003,510
2012-03-297187187027065,648,0003,530
2012-03-2872073571371811,047,0003,590
2012-03-277027116967086,558,0003,540
2012-03-267087116936946,666,0003,470
2012-03-237007106997075,971,0003,535
2012-03-227117207087134,931,0003,565
2012-03-217257297157185,075,0003,590
2012-03-197297317257283,371,0003,640
2012-03-167127237127224,332,0003,610
2012-03-157207247137134,858,0003,565
2012-03-147177247157155,024,0003,575
2012-03-137127147017018,745,0003,505
2012-03-127277297117114,674,0003,555
2012-03-097237257167208,705,0003,600
2012-03-086997066977053,762,0003,525
2012-03-076816976806886,929,0003,440
2012-03-067067127017025,433,0003,510
2012-03-057217267077075,783,0003,535
2012-03-027277297197264,229,0003,630
2012-03-017307417127147,492,0003,570
2012-02-297417497277306,636,0003,650
2012-02-287397407237368,434,0003,680
2012-02-277457557427458,291,0003,725
2012-02-2472274071673312,060,0003,665
2012-02-237027206957178,060,0003,585
2012-02-226876996836984,919,0003,490
2012-02-216936966856907,214,0003,450
2012-02-206947026916976,441,0003,485
2012-02-176846896766837,375,0003,415
2012-02-166616756606746,460,0003,370
2012-02-156516696486607,248,0003,300
2012-02-146456546416506,958,0003,250
2012-02-136456526406464,243,0003,230
2012-02-106466516426456,893,0003,225
2012-02-0964065262864111,121,0003,205
2012-02-086356426306428,798,0003,210
2012-02-076236336226285,496,0003,140
2012-02-066236376166259,499,0003,125
2012-02-0360560559559910,098,0002,995
2012-02-0262162159460510,469,0003,025
2012-02-016196236156207,162,0003,100
2012-01-316286296206218,432,0003,105
2012-01-3063263662462812,504,0003,140
2012-01-2766866964864910,264,0003,245
2012-01-266766796626717,382,0003,355
2012-01-256847006836964,929,0003,480
2012-01-246906916786813,363,0003,405
2012-01-236796906776884,654,0003,440
2012-01-206726816686806,329,0003,400
2012-01-196516696506657,412,0003,325
2012-01-186356486326434,812,0003,215
2012-01-176296376256353,865,0003,175
2012-01-166326336186224,606,0003,110
2012-01-136406436366414,220,0003,205
2012-01-126336366296333,051,0003,165
2012-01-116376406286323,573,0003,160
2012-01-106436486346363,518,0003,180
2012-01-066456486296374,835,0003,185
2012-01-056576596456493,486,0003,245
2012-01-046546626506594,301,0003,295

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