5201 AGC(株) の時系列データ [2013年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2013-12-30 | 651 | 659 | 649 | 654 | 7,466,000 | 3,270 |
2013-12-27 | 643 | 647 | 641 | 645 | 4,001,000 | 3,225 |
2013-12-26 | 639 | 649 | 637 | 645 | 4,112,000 | 3,225 |
2013-12-25 | 640 | 647 | 636 | 645 | 9,014,000 | 3,225 |
2013-12-24 | 653 | 654 | 648 | 651 | 4,698,000 | 3,255 |
2013-12-20 | 650 | 656 | 647 | 651 | 8,613,000 | 3,255 |
2013-12-19 | 656 | 658 | 647 | 651 | 5,808,000 | 3,255 |
2013-12-18 | 631 | 653 | 631 | 647 | 8,711,000 | 3,235 |
2013-12-17 | 633 | 636 | 626 | 631 | 5,855,000 | 3,155 |
2013-12-16 | 640 | 642 | 627 | 632 | 5,957,000 | 3,160 |
2013-12-13 | 640 | 645 | 635 | 644 | 10,059,000 | 3,220 |
2013-12-12 | 646 | 646 | 635 | 643 | 4,622,000 | 3,215 |
2013-12-11 | 653 | 654 | 645 | 650 | 3,820,000 | 3,250 |
2013-12-10 | 648 | 654 | 647 | 652 | 4,038,000 | 3,260 |
2013-12-09 | 644 | 651 | 641 | 651 | 5,937,000 | 3,255 |
2013-12-06 | 630 | 637 | 629 | 636 | 4,586,000 | 3,180 |
2013-12-05 | 634 | 638 | 628 | 632 | 8,640,000 | 3,160 |
2013-12-04 | 648 | 649 | 631 | 637 | 9,952,000 | 3,185 |
2013-12-03 | 662 | 662 | 652 | 654 | 5,120,000 | 3,270 |
2013-12-02 | 661 | 665 | 658 | 660 | 5,047,000 | 3,300 |
2013-11-29 | 661 | 661 | 651 | 661 | 5,829,000 | 3,305 |
2013-11-28 | 661 | 665 | 656 | 660 | 4,465,000 | 3,300 |
2013-11-27 | 654 | 660 | 651 | 658 | 7,039,000 | 3,290 |
2013-11-26 | 656 | 658 | 651 | 655 | 5,368,000 | 3,275 |
2013-11-25 | 641 | 658 | 639 | 656 | 11,232,000 | 3,280 |
2013-11-22 | 639 | 641 | 632 | 635 | 6,464,000 | 3,175 |
2013-11-21 | 631 | 636 | 629 | 636 | 5,830,000 | 3,180 |
2013-11-20 | 629 | 634 | 627 | 629 | 4,771,000 | 3,145 |
2013-11-19 | 628 | 630 | 624 | 629 | 4,638,000 | 3,145 |
2013-11-18 | 627 | 635 | 624 | 632 | 7,711,000 | 3,160 |
2013-11-15 | 623 | 628 | 620 | 624 | 6,938,000 | 3,120 |
2013-11-14 | 617 | 624 | 614 | 621 | 7,122,000 | 3,105 |
2013-11-13 | 615 | 619 | 612 | 615 | 4,867,000 | 3,075 |
2013-11-12 | 608 | 615 | 605 | 615 | 5,148,000 | 3,075 |
2013-11-11 | 603 | 609 | 601 | 607 | 4,693,000 | 3,035 |
2013-11-08 | 595 | 603 | 595 | 599 | 3,962,000 | 2,995 |
2013-11-07 | 607 | 610 | 600 | 601 | 4,592,000 | 3,005 |
2013-11-06 | 596 | 609 | 596 | 605 | 4,510,000 | 3,025 |
2013-11-05 | 597 | 603 | 593 | 598 | 6,152,000 | 2,990 |
2013-11-01 | 606 | 608 | 603 | 607 | 3,458,000 | 3,035 |
2013-10-31 | 608 | 611 | 605 | 605 | 3,690,000 | 3,025 |
2013-10-30 | 615 | 615 | 607 | 608 | 4,455,000 | 3,040 |
2013-10-29 | 599 | 616 | 597 | 610 | 6,288,000 | 3,050 |
2013-10-28 | 594 | 606 | 592 | 605 | 7,411,000 | 3,025 |
2013-10-25 | 586 | 593 | 583 | 586 | 7,149,000 | 2,930 |
2013-10-24 | 599 | 599 | 589 | 590 | 8,361,000 | 2,950 |
2013-10-23 | 605 | 614 | 601 | 603 | 7,029,000 | 3,015 |
2013-10-22 | 600 | 604 | 598 | 603 | 3,278,000 | 3,015 |
2013-10-21 | 600 | 606 | 596 | 598 | 4,257,000 | 2,990 |
2013-10-18 | 599 | 600 | 595 | 598 | 3,249,000 | 2,990 |
2013-10-17 | 601 | 601 | 596 | 598 | 3,546,000 | 2,990 |
2013-10-16 | 599 | 603 | 596 | 596 | 3,129,000 | 2,980 |
2013-10-15 | 608 | 610 | 603 | 606 | 3,733,000 | 3,030 |
2013-10-11 | 595 | 607 | 594 | 602 | 7,162,000 | 3,010 |
2013-10-10 | 590 | 590 | 582 | 588 | 3,406,000 | 2,940 |
2013-10-09 | 575 | 598 | 569 | 590 | 8,723,000 | 2,950 |
2013-10-08 | 580 | 580 | 575 | 575 | 6,118,000 | 2,875 |
2013-10-07 | 591 | 593 | 584 | 585 | 3,787,000 | 2,925 |
2013-10-04 | 589 | 596 | 589 | 593 | 6,794,000 | 2,965 |
2013-10-03 | 601 | 601 | 586 | 588 | 8,936,000 | 2,940 |
2013-10-02 | 606 | 610 | 596 | 600 | 7,114,000 | 3,000 |
2013-10-01 | 608 | 611 | 605 | 607 | 4,441,000 | 3,035 |
2013-09-30 | 612 | 615 | 606 | 609 | 4,224,000 | 3,045 |
2013-09-27 | 616 | 619 | 611 | 616 | 5,071,000 | 3,080 |
2013-09-26 | 611 | 616 | 607 | 611 | 6,115,000 | 3,055 |
2013-09-25 | 610 | 613 | 604 | 610 | 3,794,000 | 3,050 |
2013-09-24 | 613 | 619 | 606 | 609 | 6,891,000 | 3,045 |
2013-09-20 | 610 | 628 | 609 | 616 | 12,591,000 | 3,080 |
2013-09-19 | 605 | 607 | 601 | 606 | 7,430,000 | 3,030 |
2013-09-18 | 602 | 612 | 599 | 600 | 7,158,000 | 3,000 |
2013-09-17 | 604 | 609 | 597 | 597 | 10,403,000 | 2,985 |
2013-09-13 | 606 | 606 | 596 | 599 | 11,259,000 | 2,995 |
2013-09-12 | 619 | 620 | 611 | 613 | 5,036,000 | 3,065 |
2013-09-11 | 630 | 630 | 612 | 615 | 7,190,000 | 3,075 |
2013-09-10 | 606 | 630 | 606 | 620 | 10,716,000 | 3,100 |
2013-09-09 | 610 | 611 | 598 | 601 | 9,639,000 | 3,005 |
2013-09-06 | 594 | 594 | 582 | 589 | 5,007,000 | 2,945 |
2013-09-05 | 598 | 599 | 590 | 596 | 4,574,000 | 2,980 |
2013-09-04 | 589 | 598 | 588 | 597 | 3,256,000 | 2,985 |
2013-09-03 | 588 | 598 | 588 | 592 | 5,154,000 | 2,960 |
2013-09-02 | 577 | 585 | 576 | 583 | 4,896,000 | 2,915 |
2013-08-30 | 581 | 585 | 575 | 576 | 5,681,000 | 2,880 |
2013-08-29 | 579 | 582 | 577 | 582 | 4,120,000 | 2,910 |
2013-08-28 | 576 | 580 | 572 | 577 | 6,387,000 | 2,885 |
2013-08-27 | 583 | 593 | 582 | 582 | 4,640,000 | 2,910 |
2013-08-26 | 592 | 592 | 581 | 583 | 3,366,000 | 2,915 |
2013-08-23 | 586 | 594 | 585 | 588 | 5,713,000 | 2,940 |
2013-08-22 | 579 | 582 | 576 | 579 | 3,656,000 | 2,895 |
2013-08-21 | 582 | 586 | 578 | 584 | 5,929,000 | 2,920 |
2013-08-20 | 585 | 588 | 581 | 581 | 6,679,000 | 2,905 |
2013-08-19 | 584 | 592 | 580 | 592 | 4,447,000 | 2,960 |
2013-08-16 | 588 | 590 | 584 | 588 | 6,033,000 | 2,940 |
2013-08-15 | 590 | 604 | 590 | 600 | 6,540,000 | 3,000 |
2013-08-14 | 598 | 599 | 591 | 598 | 5,080,000 | 2,990 |
2013-08-13 | 595 | 600 | 593 | 599 | 8,754,000 | 2,995 |
2013-08-12 | 578 | 591 | 576 | 587 | 4,511,000 | 2,935 |
2013-08-09 | 580 | 586 | 575 | 580 | 7,337,000 | 2,900 |
2013-08-08 | 578 | 593 | 578 | 579 | 7,599,000 | 2,895 |
2013-08-07 | 588 | 589 | 577 | 577 | 9,861,000 | 2,885 |
2013-08-06 | 597 | 599 | 585 | 593 | 8,358,000 | 2,965 |
2013-08-05 | 600 | 604 | 592 | 600 | 12,400,000 | 3,000 |
2013-08-02 | 592 | 596 | 584 | 596 | 13,946,000 | 2,980 |
2013-08-01 | 595 | 595 | 571 | 587 | 22,938,000 | 2,935 |
2013-07-31 | 624 | 648 | 620 | 635 | 10,103,000 | 3,175 |
2013-07-30 | 615 | 627 | 613 | 624 | 10,048,000 | 3,120 |
2013-07-29 | 635 | 635 | 620 | 620 | 9,548,000 | 3,100 |
2013-07-26 | 659 | 659 | 638 | 642 | 11,078,000 | 3,210 |
2013-07-25 | 673 | 682 | 663 | 663 | 12,481,000 | 3,315 |
2013-07-24 | 665 | 666 | 658 | 663 | 6,683,000 | 3,315 |
2013-07-23 | 661 | 666 | 660 | 665 | 4,385,000 | 3,325 |
2013-07-22 | 669 | 669 | 659 | 663 | 7,677,000 | 3,315 |
2013-07-19 | 674 | 675 | 657 | 660 | 6,229,000 | 3,300 |
2013-07-18 | 670 | 672 | 664 | 672 | 5,723,000 | 3,360 |
2013-07-17 | 671 | 672 | 660 | 666 | 5,855,000 | 3,330 |
2013-07-16 | 673 | 676 | 665 | 671 | 4,818,000 | 3,355 |
2013-07-12 | 658 | 673 | 654 | 672 | 8,881,000 | 3,360 |
2013-07-11 | 644 | 659 | 639 | 658 | 9,974,000 | 3,290 |
2013-07-10 | 664 | 664 | 650 | 656 | 7,052,000 | 3,280 |
2013-07-09 | 660 | 663 | 655 | 663 | 4,774,000 | 3,315 |
2013-07-08 | 671 | 674 | 650 | 651 | 6,942,000 | 3,255 |
2013-07-05 | 658 | 666 | 654 | 665 | 5,609,000 | 3,325 |
2013-07-04 | 656 | 660 | 648 | 651 | 4,444,000 | 3,255 |
2013-07-03 | 667 | 668 | 658 | 663 | 4,076,000 | 3,315 |
2013-07-02 | 655 | 669 | 652 | 669 | 7,063,000 | 3,345 |
2013-07-01 | 651 | 655 | 642 | 649 | 6,645,000 | 3,245 |
2013-06-28 | 642 | 650 | 638 | 646 | 7,893,000 | 3,230 |
2013-06-27 | 638 | 641 | 619 | 634 | 9,184,000 | 3,170 |
2013-06-26 | 654 | 654 | 628 | 631 | 11,048,000 | 3,155 |
2013-06-25 | 667 | 673 | 650 | 658 | 13,241,000 | 3,290 |
2013-06-24 | 681 | 685 | 662 | 667 | 11,508,000 | 3,335 |
2013-06-21 | 666 | 680 | 665 | 679 | 12,151,000 | 3,395 |
2013-06-20 | 687 | 691 | 672 | 689 | 12,753,000 | 3,445 |
2013-06-19 | 704 | 711 | 691 | 694 | 5,125,000 | 3,470 |
2013-06-18 | 700 | 701 | 691 | 698 | 3,982,000 | 3,490 |
2013-06-17 | 665 | 700 | 665 | 698 | 6,221,000 | 3,490 |
2013-06-14 | 686 | 697 | 670 | 670 | 11,182,000 | 3,350 |
2013-06-13 | 700 | 701 | 677 | 677 | 7,278,000 | 3,385 |
2013-06-12 | 704 | 720 | 691 | 715 | 6,685,000 | 3,575 |
2013-06-11 | 713 | 726 | 707 | 707 | 4,690,000 | 3,535 |
2013-06-10 | 706 | 714 | 693 | 713 | 4,257,000 | 3,565 |
2013-06-07 | 692 | 699 | 677 | 686 | 8,561,000 | 3,430 |
2013-06-06 | 694 | 711 | 691 | 701 | 6,774,000 | 3,505 |
2013-06-05 | 719 | 735 | 704 | 704 | 5,234,000 | 3,520 |
2013-06-04 | 705 | 729 | 691 | 726 | 9,554,000 | 3,630 |
2013-06-03 | 720 | 726 | 713 | 715 | 5,727,000 | 3,575 |
2013-05-31 | 738 | 740 | 723 | 734 | 8,944,000 | 3,670 |
2013-05-30 | 741 | 743 | 723 | 728 | 9,307,000 | 3,640 |
2013-05-29 | 773 | 775 | 755 | 755 | 5,492,000 | 3,775 |
2013-05-28 | 730 | 763 | 726 | 751 | 6,059,000 | 3,755 |
2013-05-27 | 750 | 758 | 741 | 742 | 9,327,000 | 3,710 |
2013-05-24 | 784 | 797 | 750 | 774 | 10,239,000 | 3,870 |
2013-05-23 | 815 | 831 | 768 | 769 | 12,999,000 | 3,845 |
2013-05-22 | 819 | 832 | 814 | 822 | 6,657,000 | 4,110 |
2013-05-21 | 814 | 831 | 807 | 814 | 8,855,000 | 4,070 |
2013-05-20 | 807 | 819 | 806 | 814 | 5,335,000 | 4,070 |
2013-05-17 | 784 | 810 | 781 | 802 | 7,357,000 | 4,010 |
2013-05-16 | 801 | 801 | 775 | 786 | 9,740,000 | 3,930 |
2013-05-15 | 782 | 810 | 781 | 786 | 11,203,000 | 3,930 |
2013-05-14 | 774 | 782 | 764 | 773 | 9,687,000 | 3,865 |
2013-05-13 | 784 | 785 | 771 | 773 | 5,505,000 | 3,865 |
2013-05-10 | 780 | 786 | 770 | 772 | 9,017,000 | 3,860 |
2013-05-09 | 807 | 810 | 770 | 770 | 8,273,000 | 3,850 |
2013-05-08 | 786 | 810 | 786 | 799 | 13,069,000 | 3,995 |
2013-05-07 | 765 | 781 | 765 | 780 | 6,781,000 | 3,900 |
2013-05-02 | 749 | 756 | 740 | 750 | 9,268,000 | 3,750 |
2013-05-01 | 766 | 768 | 750 | 759 | 6,872,000 | 3,795 |
2013-04-30 | 770 | 778 | 757 | 764 | 8,688,000 | 3,820 |
2013-04-26 | 791 | 792 | 771 | 774 | 6,316,000 | 3,870 |
2013-04-25 | 775 | 796 | 775 | 793 | 12,204,000 | 3,965 |
2013-04-24 | 751 | 775 | 751 | 771 | 14,234,000 | 3,855 |
2013-04-23 | 733 | 740 | 729 | 740 | 11,137,000 | 3,700 |
2013-04-22 | 721 | 734 | 721 | 725 | 9,895,000 | 3,625 |
2013-04-19 | 704 | 713 | 699 | 709 | 8,007,000 | 3,545 |
2013-04-18 | 700 | 704 | 691 | 699 | 11,734,000 | 3,495 |
2013-04-17 | 709 | 710 | 702 | 707 | 8,272,000 | 3,535 |
2013-04-16 | 679 | 701 | 675 | 700 | 12,389,000 | 3,500 |
2013-04-15 | 700 | 708 | 689 | 689 | 10,628,000 | 3,445 |
2013-04-12 | 694 | 702 | 690 | 702 | 14,978,000 | 3,510 |
2013-04-11 | 682 | 687 | 675 | 686 | 12,884,000 | 3,430 |
2013-04-10 | 670 | 671 | 657 | 668 | 13,553,000 | 3,340 |
2013-04-09 | 656 | 668 | 655 | 668 | 12,460,000 | 3,340 |
2013-04-08 | 650 | 658 | 648 | 650 | 10,873,000 | 3,250 |
2013-04-05 | 639 | 645 | 631 | 639 | 16,630,000 | 3,195 |
2013-04-04 | 611 | 622 | 605 | 621 | 12,617,000 | 3,105 |
2013-04-03 | 623 | 624 | 612 | 616 | 7,216,000 | 3,080 |
2013-04-02 | 630 | 630 | 612 | 618 | 8,390,000 | 3,090 |
2013-04-01 | 642 | 644 | 630 | 633 | 6,000,000 | 3,165 |
2013-03-29 | 652 | 656 | 642 | 645 | 6,145,000 | 3,225 |
2013-03-28 | 659 | 659 | 646 | 651 | 6,574,000 | 3,255 |
2013-03-27 | 653 | 656 | 650 | 655 | 5,691,000 | 3,275 |
2013-03-26 | 651 | 659 | 648 | 648 | 6,468,000 | 3,240 |
2013-03-25 | 656 | 656 | 650 | 651 | 5,991,000 | 3,255 |
2013-03-22 | 656 | 663 | 653 | 654 | 7,248,000 | 3,270 |
2013-03-21 | 660 | 664 | 654 | 656 | 6,780,000 | 3,280 |
2013-03-19 | 641 | 652 | 640 | 648 | 7,175,000 | 3,240 |
2013-03-18 | 641 | 642 | 635 | 636 | 6,501,000 | 3,180 |
2013-03-15 | 636 | 644 | 635 | 644 | 7,786,000 | 3,220 |
2013-03-14 | 641 | 641 | 630 | 630 | 7,645,000 | 3,150 |
2013-03-13 | 635 | 640 | 635 | 635 | 6,024,000 | 3,175 |
2013-03-12 | 633 | 644 | 632 | 635 | 11,451,000 | 3,175 |
2013-03-11 | 624 | 631 | 621 | 627 | 9,138,000 | 3,135 |
2013-03-08 | 618 | 622 | 616 | 618 | 14,338,000 | 3,090 |
2013-03-07 | 620 | 624 | 614 | 616 | 6,800,000 | 3,080 |
2013-03-06 | 619 | 622 | 613 | 616 | 5,170,000 | 3,080 |
2013-03-05 | 619 | 622 | 611 | 613 | 8,584,000 | 3,065 |
2013-03-04 | 629 | 629 | 619 | 619 | 5,685,000 | 3,095 |
2013-03-01 | 629 | 632 | 624 | 626 | 6,149,000 | 3,130 |
2013-02-28 | 633 | 633 | 623 | 630 | 5,845,000 | 3,150 |
2013-02-27 | 621 | 624 | 617 | 621 | 5,287,000 | 3,105 |
2013-02-26 | 620 | 627 | 614 | 623 | 7,907,000 | 3,115 |
2013-02-25 | 626 | 635 | 619 | 631 | 9,594,000 | 3,155 |
2013-02-22 | 624 | 626 | 613 | 616 | 15,663,000 | 3,080 |
2013-02-21 | 645 | 645 | 631 | 634 | 6,228,000 | 3,170 |
2013-02-20 | 660 | 666 | 643 | 647 | 7,493,000 | 3,235 |
2013-02-19 | 649 | 655 | 647 | 651 | 5,866,000 | 3,255 |
2013-02-18 | 641 | 648 | 639 | 645 | 5,784,000 | 3,225 |
2013-02-15 | 637 | 641 | 624 | 637 | 7,953,000 | 3,185 |
2013-02-14 | 636 | 641 | 632 | 636 | 6,112,000 | 3,180 |
2013-02-13 | 634 | 644 | 633 | 639 | 12,312,000 | 3,195 |
2013-02-12 | 629 | 634 | 621 | 627 | 7,607,000 | 3,135 |
2013-02-08 | 655 | 655 | 617 | 617 | 15,754,000 | 3,085 |
2013-02-07 | 665 | 668 | 659 | 663 | 8,960,000 | 3,315 |
2013-02-06 | 638 | 664 | 636 | 661 | 17,393,000 | 3,305 |
2013-02-05 | 606 | 637 | 606 | 633 | 13,703,000 | 3,165 |
2013-02-04 | 605 | 611 | 603 | 609 | 5,395,000 | 3,045 |
2013-02-01 | 612 | 613 | 603 | 603 | 5,074,000 | 3,015 |
2013-01-31 | 606 | 609 | 602 | 606 | 7,211,000 | 3,030 |
2013-01-30 | 602 | 606 | 596 | 604 | 7,811,000 | 3,020 |
2013-01-29 | 593 | 612 | 592 | 605 | 8,699,000 | 3,025 |
2013-01-28 | 609 | 609 | 592 | 592 | 7,388,000 | 2,960 |
2013-01-25 | 590 | 601 | 585 | 601 | 9,895,000 | 3,005 |
2013-01-24 | 576 | 589 | 572 | 584 | 8,899,000 | 2,920 |
2013-01-23 | 594 | 594 | 577 | 581 | 9,134,000 | 2,905 |
2013-01-22 | 596 | 599 | 580 | 591 | 11,961,000 | 2,955 |
2013-01-21 | 608 | 608 | 594 | 596 | 8,341,000 | 2,980 |
2013-01-18 | 611 | 613 | 605 | 609 | 7,665,000 | 3,045 |
2013-01-17 | 605 | 608 | 592 | 602 | 11,069,000 | 3,010 |
2013-01-16 | 619 | 619 | 599 | 603 | 10,184,000 | 3,015 |
2013-01-15 | 638 | 640 | 619 | 625 | 10,191,000 | 3,125 |
2013-01-11 | 645 | 645 | 636 | 637 | 7,328,000 | 3,185 |
2013-01-10 | 629 | 637 | 629 | 637 | 6,516,000 | 3,185 |
2013-01-09 | 606 | 631 | 603 | 627 | 9,931,000 | 3,135 |
2013-01-08 | 618 | 622 | 603 | 604 | 8,958,000 | 3,020 |
2013-01-07 | 643 | 643 | 615 | 618 | 8,143,000 | 3,090 |
2013-01-04 | 644 | 645 | 631 | 636 | 6,274,000 | 3,180 |
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