1. HOME >
  2. 株価時系列 >
  3. 5201 >
  4. 2013年

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
2013-12-306516596496547,466,0003,270
2013-12-276436476416454,001,0003,225
2013-12-266396496376454,112,0003,225
2013-12-256406476366459,014,0003,225
2013-12-246536546486514,698,0003,255
2013-12-206506566476518,613,0003,255
2013-12-196566586476515,808,0003,255
2013-12-186316536316478,711,0003,235
2013-12-176336366266315,855,0003,155
2013-12-166406426276325,957,0003,160
2013-12-1364064563564410,059,0003,220
2013-12-126466466356434,622,0003,215
2013-12-116536546456503,820,0003,250
2013-12-106486546476524,038,0003,260
2013-12-096446516416515,937,0003,255
2013-12-066306376296364,586,0003,180
2013-12-056346386286328,640,0003,160
2013-12-046486496316379,952,0003,185
2013-12-036626626526545,120,0003,270
2013-12-026616656586605,047,0003,300
2013-11-296616616516615,829,0003,305
2013-11-286616656566604,465,0003,300
2013-11-276546606516587,039,0003,290
2013-11-266566586516555,368,0003,275
2013-11-2564165863965611,232,0003,280
2013-11-226396416326356,464,0003,175
2013-11-216316366296365,830,0003,180
2013-11-206296346276294,771,0003,145
2013-11-196286306246294,638,0003,145
2013-11-186276356246327,711,0003,160
2013-11-156236286206246,938,0003,120
2013-11-146176246146217,122,0003,105
2013-11-136156196126154,867,0003,075
2013-11-126086156056155,148,0003,075
2013-11-116036096016074,693,0003,035
2013-11-085956035955993,962,0002,995
2013-11-076076106006014,592,0003,005
2013-11-065966095966054,510,0003,025
2013-11-055976035935986,152,0002,990
2013-11-016066086036073,458,0003,035
2013-10-316086116056053,690,0003,025
2013-10-306156156076084,455,0003,040
2013-10-295996165976106,288,0003,050
2013-10-285946065926057,411,0003,025
2013-10-255865935835867,149,0002,930
2013-10-245995995895908,361,0002,950
2013-10-236056146016037,029,0003,015
2013-10-226006045986033,278,0003,015
2013-10-216006065965984,257,0002,990
2013-10-185996005955983,249,0002,990
2013-10-176016015965983,546,0002,990
2013-10-165996035965963,129,0002,980
2013-10-156086106036063,733,0003,030
2013-10-115956075946027,162,0003,010
2013-10-105905905825883,406,0002,940
2013-10-095755985695908,723,0002,950
2013-10-085805805755756,118,0002,875
2013-10-075915935845853,787,0002,925
2013-10-045895965895936,794,0002,965
2013-10-036016015865888,936,0002,940
2013-10-026066105966007,114,0003,000
2013-10-016086116056074,441,0003,035
2013-09-306126156066094,224,0003,045
2013-09-276166196116165,071,0003,080
2013-09-266116166076116,115,0003,055
2013-09-256106136046103,794,0003,050
2013-09-246136196066096,891,0003,045
2013-09-2061062860961612,591,0003,080
2013-09-196056076016067,430,0003,030
2013-09-186026125996007,158,0003,000
2013-09-1760460959759710,403,0002,985
2013-09-1360660659659911,259,0002,995
2013-09-126196206116135,036,0003,065
2013-09-116306306126157,190,0003,075
2013-09-1060663060662010,716,0003,100
2013-09-096106115986019,639,0003,005
2013-09-065945945825895,007,0002,945
2013-09-055985995905964,574,0002,980
2013-09-045895985885973,256,0002,985
2013-09-035885985885925,154,0002,960
2013-09-025775855765834,896,0002,915
2013-08-305815855755765,681,0002,880
2013-08-295795825775824,120,0002,910
2013-08-285765805725776,387,0002,885
2013-08-275835935825824,640,0002,910
2013-08-265925925815833,366,0002,915
2013-08-235865945855885,713,0002,940
2013-08-225795825765793,656,0002,895
2013-08-215825865785845,929,0002,920
2013-08-205855885815816,679,0002,905
2013-08-195845925805924,447,0002,960
2013-08-165885905845886,033,0002,940
2013-08-155906045906006,540,0003,000
2013-08-145985995915985,080,0002,990
2013-08-135956005935998,754,0002,995
2013-08-125785915765874,511,0002,935
2013-08-095805865755807,337,0002,900
2013-08-085785935785797,599,0002,895
2013-08-075885895775779,861,0002,885
2013-08-065975995855938,358,0002,965
2013-08-0560060459260012,400,0003,000
2013-08-0259259658459613,946,0002,980
2013-08-0159559557158722,938,0002,935
2013-07-3162464862063510,103,0003,175
2013-07-3061562761362410,048,0003,120
2013-07-296356356206209,548,0003,100
2013-07-2665965963864211,078,0003,210
2013-07-2567368266366312,481,0003,315
2013-07-246656666586636,683,0003,315
2013-07-236616666606654,385,0003,325
2013-07-226696696596637,677,0003,315
2013-07-196746756576606,229,0003,300
2013-07-186706726646725,723,0003,360
2013-07-176716726606665,855,0003,330
2013-07-166736766656714,818,0003,355
2013-07-126586736546728,881,0003,360
2013-07-116446596396589,974,0003,290
2013-07-106646646506567,052,0003,280
2013-07-096606636556634,774,0003,315
2013-07-086716746506516,942,0003,255
2013-07-056586666546655,609,0003,325
2013-07-046566606486514,444,0003,255
2013-07-036676686586634,076,0003,315
2013-07-026556696526697,063,0003,345
2013-07-016516556426496,645,0003,245
2013-06-286426506386467,893,0003,230
2013-06-276386416196349,184,0003,170
2013-06-2665465462863111,048,0003,155
2013-06-2566767365065813,241,0003,290
2013-06-2468168566266711,508,0003,335
2013-06-2166668066567912,151,0003,395
2013-06-2068769167268912,753,0003,445
2013-06-197047116916945,125,0003,470
2013-06-187007016916983,982,0003,490
2013-06-176657006656986,221,0003,490
2013-06-1468669767067011,182,0003,350
2013-06-137007016776777,278,0003,385
2013-06-127047206917156,685,0003,575
2013-06-117137267077074,690,0003,535
2013-06-107067146937134,257,0003,565
2013-06-076926996776868,561,0003,430
2013-06-066947116917016,774,0003,505
2013-06-057197357047045,234,0003,520
2013-06-047057296917269,554,0003,630
2013-06-037207267137155,727,0003,575
2013-05-317387407237348,944,0003,670
2013-05-307417437237289,307,0003,640
2013-05-297737757557555,492,0003,775
2013-05-287307637267516,059,0003,755
2013-05-277507587417429,327,0003,710
2013-05-2478479775077410,239,0003,870
2013-05-2381583176876912,999,0003,845
2013-05-228198328148226,657,0004,110
2013-05-218148318078148,855,0004,070
2013-05-208078198068145,335,0004,070
2013-05-177848107818027,357,0004,010
2013-05-168018017757869,740,0003,930
2013-05-1578281078178611,203,0003,930
2013-05-147747827647739,687,0003,865
2013-05-137847857717735,505,0003,865
2013-05-107807867707729,017,0003,860
2013-05-098078107707708,273,0003,850
2013-05-0878681078679913,069,0003,995
2013-05-077657817657806,781,0003,900
2013-05-027497567407509,268,0003,750
2013-05-017667687507596,872,0003,795
2013-04-307707787577648,688,0003,820
2013-04-267917927717746,316,0003,870
2013-04-2577579677579312,204,0003,965
2013-04-2475177575177114,234,0003,855
2013-04-2373374072974011,137,0003,700
2013-04-227217347217259,895,0003,625
2013-04-197047136997098,007,0003,545
2013-04-1870070469169911,734,0003,495
2013-04-177097107027078,272,0003,535
2013-04-1667970167570012,389,0003,500
2013-04-1570070868968910,628,0003,445
2013-04-1269470269070214,978,0003,510
2013-04-1168268767568612,884,0003,430
2013-04-1067067165766813,553,0003,340
2013-04-0965666865566812,460,0003,340
2013-04-0865065864865010,873,0003,250
2013-04-0563964563163916,630,0003,195
2013-04-0461162260562112,617,0003,105
2013-04-036236246126167,216,0003,080
2013-04-026306306126188,390,0003,090
2013-04-016426446306336,000,0003,165
2013-03-296526566426456,145,0003,225
2013-03-286596596466516,574,0003,255
2013-03-276536566506555,691,0003,275
2013-03-266516596486486,468,0003,240
2013-03-256566566506515,991,0003,255
2013-03-226566636536547,248,0003,270
2013-03-216606646546566,780,0003,280
2013-03-196416526406487,175,0003,240
2013-03-186416426356366,501,0003,180
2013-03-156366446356447,786,0003,220
2013-03-146416416306307,645,0003,150
2013-03-136356406356356,024,0003,175
2013-03-1263364463263511,451,0003,175
2013-03-116246316216279,138,0003,135
2013-03-0861862261661814,338,0003,090
2013-03-076206246146166,800,0003,080
2013-03-066196226136165,170,0003,080
2013-03-056196226116138,584,0003,065
2013-03-046296296196195,685,0003,095
2013-03-016296326246266,149,0003,130
2013-02-286336336236305,845,0003,150
2013-02-276216246176215,287,0003,105
2013-02-266206276146237,907,0003,115
2013-02-256266356196319,594,0003,155
2013-02-2262462661361615,663,0003,080
2013-02-216456456316346,228,0003,170
2013-02-206606666436477,493,0003,235
2013-02-196496556476515,866,0003,255
2013-02-186416486396455,784,0003,225
2013-02-156376416246377,953,0003,185
2013-02-146366416326366,112,0003,180
2013-02-1363464463363912,312,0003,195
2013-02-126296346216277,607,0003,135
2013-02-0865565561761715,754,0003,085
2013-02-076656686596638,960,0003,315
2013-02-0663866463666117,393,0003,305
2013-02-0560663760663313,703,0003,165
2013-02-046056116036095,395,0003,045
2013-02-016126136036035,074,0003,015
2013-01-316066096026067,211,0003,030
2013-01-306026065966047,811,0003,020
2013-01-295936125926058,699,0003,025
2013-01-286096095925927,388,0002,960
2013-01-255906015856019,895,0003,005
2013-01-245765895725848,899,0002,920
2013-01-235945945775819,134,0002,905
2013-01-2259659958059111,961,0002,955
2013-01-216086085945968,341,0002,980
2013-01-186116136056097,665,0003,045
2013-01-1760560859260211,069,0003,010
2013-01-1661961959960310,184,0003,015
2013-01-1563864061962510,191,0003,125
2013-01-116456456366377,328,0003,185
2013-01-106296376296376,516,0003,185
2013-01-096066316036279,931,0003,135
2013-01-086186226036048,958,0003,020
2013-01-076436436156188,143,0003,090
2013-01-046446456316366,274,0003,180

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