5201 AGC(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 705 | 709 | 694 | 696 | 2,943,000 | 3,480 |
| 2015-12-29 | 693 | 705 | 690 | 704 | 2,775,000 | 3,520 |
| 2015-12-28 | 695 | 699 | 691 | 696 | 2,804,000 | 3,480 |
| 2015-12-25 | 705 | 709 | 697 | 700 | 3,560,000 | 3,500 |
| 2015-12-24 | 710 | 718 | 702 | 705 | 4,378,000 | 3,525 |
| 2015-12-22 | 699 | 703 | 693 | 701 | 3,154,000 | 3,505 |
| 2015-12-21 | 694 | 700 | 686 | 698 | 4,452,000 | 3,490 |
| 2015-12-18 | 708 | 722 | 697 | 698 | 6,506,000 | 3,490 |
| 2015-12-17 | 710 | 715 | 709 | 712 | 4,801,000 | 3,560 |
| 2015-12-16 | 694 | 701 | 691 | 699 | 4,341,000 | 3,495 |
| 2015-12-15 | 691 | 694 | 684 | 684 | 5,093,000 | 3,420 |
| 2015-12-14 | 687 | 693 | 682 | 691 | 4,971,000 | 3,455 |
| 2015-12-11 | 687 | 699 | 687 | 694 | 6,403,000 | 3,470 |
| 2015-12-10 | 699 | 701 | 694 | 696 | 6,270,000 | 3,480 |
| 2015-12-09 | 714 | 721 | 704 | 706 | 7,102,000 | 3,530 |
| 2015-12-08 | 725 | 727 | 716 | 719 | 3,623,000 | 3,595 |
| 2015-12-07 | 722 | 728 | 721 | 725 | 3,356,000 | 3,625 |
| 2015-12-04 | 722 | 725 | 712 | 716 | 5,609,000 | 3,580 |
| 2015-12-03 | 730 | 735 | 729 | 733 | 3,098,000 | 3,665 |
| 2015-12-02 | 736 | 737 | 731 | 731 | 2,971,000 | 3,655 |
| 2015-12-01 | 725 | 737 | 725 | 736 | 3,411,000 | 3,680 |
| 2015-11-30 | 728 | 732 | 721 | 724 | 4,635,000 | 3,620 |
| 2015-11-27 | 741 | 742 | 727 | 730 | 5,039,000 | 3,650 |
| 2015-11-26 | 739 | 747 | 738 | 740 | 3,667,000 | 3,700 |
| 2015-11-25 | 742 | 743 | 734 | 737 | 4,866,000 | 3,685 |
| 2015-11-24 | 736 | 750 | 735 | 747 | 4,142,000 | 3,735 |
| 2015-11-20 | 740 | 740 | 733 | 738 | 3,701,000 | 3,690 |
| 2015-11-19 | 739 | 743 | 735 | 740 | 4,554,000 | 3,700 |
| 2015-11-18 | 739 | 741 | 732 | 734 | 4,087,000 | 3,670 |
| 2015-11-17 | 732 | 739 | 731 | 734 | 4,487,000 | 3,670 |
| 2015-11-16 | 718 | 728 | 713 | 725 | 4,819,000 | 3,625 |
| 2015-11-13 | 723 | 729 | 721 | 728 | 3,823,000 | 3,640 |
| 2015-11-12 | 729 | 733 | 723 | 730 | 2,699,000 | 3,650 |
| 2015-11-11 | 726 | 733 | 725 | 730 | 2,752,000 | 3,650 |
| 2015-11-10 | 721 | 732 | 721 | 730 | 2,865,000 | 3,650 |
| 2015-11-09 | 725 | 732 | 720 | 729 | 4,931,000 | 3,645 |
| 2015-11-06 | 711 | 722 | 709 | 719 | 4,674,000 | 3,595 |
| 2015-11-05 | 707 | 711 | 702 | 709 | 4,270,000 | 3,545 |
| 2015-11-04 | 703 | 710 | 697 | 702 | 6,703,000 | 3,510 |
| 2015-11-02 | 699 | 702 | 690 | 693 | 8,775,000 | 3,465 |
| 2015-10-30 | 700 | 714 | 692 | 697 | 15,876,000 | 3,485 |
| 2015-10-29 | 748 | 751 | 738 | 742 | 4,070,000 | 3,710 |
| 2015-10-28 | 749 | 750 | 732 | 737 | 5,331,000 | 3,685 |
| 2015-10-27 | 758 | 761 | 744 | 745 | 5,077,000 | 3,725 |
| 2015-10-26 | 763 | 770 | 756 | 763 | 2,687,000 | 3,815 |
| 2015-10-23 | 765 | 766 | 752 | 758 | 5,266,000 | 3,790 |
| 2015-10-22 | 746 | 762 | 745 | 755 | 6,539,000 | 3,775 |
| 2015-10-21 | 726 | 747 | 719 | 745 | 4,596,000 | 3,725 |
| 2015-10-20 | 728 | 729 | 719 | 726 | 3,292,000 | 3,630 |
| 2015-10-19 | 741 | 742 | 722 | 725 | 4,194,000 | 3,625 |
| 2015-10-16 | 734 | 742 | 730 | 738 | 4,361,000 | 3,690 |
| 2015-10-15 | 704 | 727 | 704 | 725 | 4,670,000 | 3,625 |
| 2015-10-14 | 730 | 733 | 707 | 710 | 6,464,000 | 3,550 |
| 2015-10-13 | 722 | 742 | 722 | 738 | 4,836,000 | 3,690 |
| 2015-10-09 | 720 | 741 | 711 | 726 | 8,998,000 | 3,630 |
| 2015-10-08 | 728 | 746 | 727 | 735 | 4,448,000 | 3,675 |
| 2015-10-07 | 716 | 736 | 711 | 733 | 5,011,000 | 3,665 |
| 2015-10-06 | 724 | 729 | 714 | 719 | 4,439,000 | 3,595 |
| 2015-10-05 | 713 | 717 | 707 | 709 | 3,802,000 | 3,545 |
| 2015-10-02 | 705 | 717 | 695 | 714 | 3,523,000 | 3,570 |
| 2015-10-01 | 704 | 718 | 690 | 715 | 5,088,000 | 3,575 |
| 2015-09-30 | 700 | 703 | 694 | 697 | 6,760,000 | 3,485 |
| 2015-09-29 | 717 | 718 | 685 | 688 | 8,326,000 | 3,440 |
| 2015-09-28 | 741 | 741 | 723 | 726 | 4,243,000 | 3,630 |
| 2015-09-25 | 747 | 755 | 725 | 735 | 8,283,000 | 3,675 |
| 2015-09-24 | 740 | 747 | 723 | 723 | 5,056,000 | 3,615 |
| 2015-09-18 | 763 | 768 | 749 | 751 | 4,017,000 | 3,755 |
| 2015-09-17 | 777 | 788 | 770 | 774 | 4,814,000 | 3,870 |
| 2015-09-16 | 761 | 773 | 760 | 766 | 5,605,000 | 3,830 |
| 2015-09-15 | 750 | 754 | 740 | 749 | 4,208,000 | 3,745 |
| 2015-09-14 | 758 | 762 | 745 | 749 | 4,933,000 | 3,745 |
| 2015-09-11 | 722 | 748 | 719 | 744 | 7,912,000 | 3,720 |
| 2015-09-10 | 717 | 739 | 717 | 737 | 6,335,000 | 3,685 |
| 2015-09-09 | 720 | 748 | 713 | 747 | 8,666,000 | 3,735 |
| 2015-09-08 | 688 | 698 | 682 | 682 | 3,993,000 | 3,410 |
| 2015-09-07 | 690 | 693 | 681 | 688 | 4,174,000 | 3,440 |
| 2015-09-04 | 709 | 710 | 685 | 693 | 7,220,000 | 3,465 |
| 2015-09-03 | 718 | 743 | 709 | 711 | 7,127,000 | 3,555 |
| 2015-09-02 | 695 | 715 | 692 | 700 | 5,203,000 | 3,500 |
| 2015-09-01 | 720 | 725 | 703 | 703 | 5,589,000 | 3,515 |
| 2015-08-31 | 744 | 745 | 719 | 721 | 5,314,000 | 3,605 |
| 2015-08-28 | 734 | 743 | 726 | 737 | 5,336,000 | 3,685 |
| 2015-08-27 | 726 | 733 | 708 | 709 | 9,169,000 | 3,545 |
| 2015-08-26 | 710 | 735 | 697 | 727 | 9,132,000 | 3,635 |
| 2015-08-25 | 700 | 741 | 694 | 707 | 9,007,000 | 3,535 |
| 2015-08-24 | 750 | 765 | 734 | 735 | 10,607,000 | 3,675 |
| 2015-08-21 | 791 | 803 | 781 | 782 | 6,941,000 | 3,910 |
| 2015-08-20 | 820 | 823 | 808 | 809 | 4,388,000 | 4,045 |
| 2015-08-19 | 818 | 830 | 816 | 821 | 6,155,000 | 4,105 |
| 2015-08-18 | 835 | 837 | 811 | 815 | 8,703,000 | 4,075 |
| 2015-08-17 | 829 | 843 | 827 | 841 | 7,832,000 | 4,205 |
| 2015-08-14 | 810 | 834 | 809 | 828 | 11,221,000 | 4,140 |
| 2015-08-13 | 799 | 807 | 793 | 804 | 7,575,000 | 4,020 |
| 2015-08-12 | 796 | 803 | 785 | 792 | 6,447,000 | 3,960 |
| 2015-08-11 | 790 | 800 | 786 | 796 | 6,190,000 | 3,980 |
| 2015-08-10 | 787 | 790 | 778 | 790 | 3,292,000 | 3,950 |
| 2015-08-07 | 785 | 789 | 775 | 785 | 5,942,000 | 3,925 |
| 2015-08-06 | 772 | 794 | 771 | 785 | 8,830,000 | 3,925 |
| 2015-08-05 | 765 | 777 | 757 | 767 | 6,515,000 | 3,835 |
| 2015-08-04 | 760 | 765 | 750 | 762 | 5,305,000 | 3,810 |
| 2015-08-03 | 748 | 765 | 742 | 760 | 9,694,000 | 3,800 |
| 2015-07-31 | 707 | 730 | 706 | 727 | 4,619,000 | 3,635 |
| 2015-07-30 | 709 | 713 | 704 | 709 | 8,613,000 | 3,545 |
| 2015-07-29 | 702 | 706 | 692 | 701 | 3,001,000 | 3,505 |
| 2015-07-28 | 690 | 699 | 686 | 695 | 4,397,000 | 3,475 |
| 2015-07-27 | 699 | 704 | 691 | 694 | 6,508,000 | 3,470 |
| 2015-07-24 | 728 | 730 | 704 | 706 | 7,700,000 | 3,530 |
| 2015-07-23 | 749 | 753 | 730 | 734 | 4,498,000 | 3,670 |
| 2015-07-22 | 722 | 751 | 716 | 746 | 12,413,000 | 3,730 |
| 2015-07-21 | 718 | 722 | 709 | 712 | 3,863,000 | 3,560 |
| 2015-07-17 | 720 | 723 | 711 | 715 | 2,141,000 | 3,575 |
| 2015-07-16 | 721 | 723 | 714 | 721 | 4,661,000 | 3,605 |
| 2015-07-15 | 710 | 722 | 709 | 718 | 7,935,000 | 3,590 |
| 2015-07-14 | 704 | 709 | 694 | 700 | 6,782,000 | 3,500 |
| 2015-07-13 | 691 | 698 | 690 | 693 | 4,530,000 | 3,465 |
| 2015-07-10 | 689 | 692 | 680 | 687 | 7,484,000 | 3,435 |
| 2015-07-09 | 675 | 684 | 653 | 681 | 11,165,000 | 3,405 |
| 2015-07-08 | 695 | 700 | 686 | 688 | 11,360,000 | 3,440 |
| 2015-07-07 | 716 | 717 | 700 | 702 | 7,093,000 | 3,510 |
| 2015-07-06 | 715 | 719 | 709 | 711 | 5,515,000 | 3,555 |
| 2015-07-03 | 749 | 755 | 730 | 730 | 5,785,000 | 3,650 |
| 2015-07-02 | 751 | 752 | 737 | 742 | 3,645,000 | 3,710 |
| 2015-07-01 | 738 | 750 | 736 | 745 | 5,029,000 | 3,725 |
| 2015-06-30 | 731 | 742 | 731 | 735 | 6,258,000 | 3,675 |
| 2015-06-29 | 736 | 746 | 732 | 732 | 4,958,000 | 3,660 |
| 2015-06-26 | 768 | 769 | 755 | 761 | 5,202,000 | 3,805 |
| 2015-06-25 | 760 | 778 | 757 | 770 | 5,993,000 | 3,850 |
| 2015-06-24 | 751 | 772 | 748 | 766 | 8,454,000 | 3,830 |
| 2015-06-23 | 745 | 747 | 735 | 741 | 7,265,000 | 3,705 |
| 2015-06-22 | 747 | 748 | 735 | 740 | 6,596,000 | 3,700 |
| 2015-06-19 | 745 | 752 | 738 | 751 | 5,929,000 | 3,755 |
| 2015-06-18 | 747 | 749 | 739 | 739 | 4,644,000 | 3,695 |
| 2015-06-17 | 768 | 769 | 745 | 751 | 6,233,000 | 3,755 |
| 2015-06-16 | 768 | 771 | 765 | 768 | 3,516,000 | 3,840 |
| 2015-06-15 | 773 | 774 | 765 | 770 | 5,663,000 | 3,850 |
| 2015-06-12 | 779 | 782 | 774 | 778 | 5,764,000 | 3,890 |
| 2015-06-11 | 784 | 784 | 773 | 775 | 4,723,000 | 3,875 |
| 2015-06-10 | 779 | 784 | 771 | 776 | 4,783,000 | 3,880 |
| 2015-06-09 | 797 | 798 | 780 | 780 | 5,213,000 | 3,900 |
| 2015-06-08 | 806 | 808 | 797 | 797 | 2,775,000 | 3,985 |
| 2015-06-05 | 799 | 808 | 797 | 806 | 2,777,000 | 4,030 |
| 2015-06-04 | 808 | 809 | 800 | 804 | 2,268,000 | 4,020 |
| 2015-06-03 | 800 | 806 | 798 | 804 | 2,635,000 | 4,020 |
| 2015-06-02 | 810 | 811 | 802 | 803 | 3,009,000 | 4,015 |
| 2015-06-01 | 810 | 811 | 806 | 808 | 2,750,000 | 4,040 |
| 2015-05-29 | 810 | 820 | 808 | 812 | 6,548,000 | 4,060 |
| 2015-05-28 | 820 | 823 | 813 | 816 | 2,629,000 | 4,080 |
| 2015-05-27 | 811 | 818 | 808 | 817 | 2,541,000 | 4,085 |
| 2015-05-26 | 813 | 817 | 811 | 816 | 1,849,000 | 4,080 |
| 2015-05-25 | 817 | 826 | 813 | 816 | 3,287,000 | 4,080 |
| 2015-05-22 | 800 | 814 | 800 | 813 | 6,208,000 | 4,065 |
| 2015-05-21 | 798 | 800 | 792 | 795 | 3,377,000 | 3,975 |
| 2015-05-20 | 800 | 804 | 790 | 794 | 4,032,000 | 3,970 |
| 2015-05-19 | 793 | 802 | 792 | 795 | 4,090,000 | 3,975 |
| 2015-05-18 | 781 | 790 | 781 | 790 | 2,781,000 | 3,950 |
| 2015-05-15 | 780 | 784 | 774 | 781 | 3,990,000 | 3,905 |
| 2015-05-14 | 770 | 774 | 766 | 773 | 4,302,000 | 3,865 |
| 2015-05-13 | 785 | 787 | 773 | 775 | 5,747,000 | 3,875 |
| 2015-05-12 | 791 | 801 | 786 | 793 | 3,757,000 | 3,965 |
| 2015-05-11 | 804 | 804 | 789 | 789 | 2,850,000 | 3,945 |
| 2015-05-08 | 785 | 792 | 784 | 789 | 3,241,000 | 3,945 |
| 2015-05-07 | 796 | 806 | 786 | 789 | 4,007,000 | 3,945 |
| 2015-05-01 | 798 | 800 | 788 | 798 | 4,177,000 | 3,990 |
| 2015-04-30 | 811 | 813 | 798 | 806 | 4,802,000 | 4,030 |
| 2015-04-28 | 815 | 826 | 815 | 820 | 4,358,000 | 4,100 |
| 2015-04-27 | 805 | 816 | 804 | 813 | 2,945,000 | 4,065 |
| 2015-04-24 | 816 | 816 | 806 | 808 | 2,562,000 | 4,040 |
| 2015-04-23 | 814 | 816 | 812 | 816 | 2,504,000 | 4,080 |
| 2015-04-22 | 812 | 820 | 809 | 815 | 3,871,000 | 4,075 |
| 2015-04-21 | 810 | 813 | 806 | 809 | 3,031,000 | 4,045 |
| 2015-04-20 | 810 | 815 | 802 | 808 | 2,805,000 | 4,040 |
| 2015-04-17 | 815 | 819 | 809 | 811 | 5,410,000 | 4,055 |
| 2015-04-16 | 801 | 815 | 801 | 815 | 3,851,000 | 4,075 |
| 2015-04-15 | 800 | 812 | 797 | 803 | 5,826,000 | 4,015 |
| 2015-04-14 | 786 | 806 | 785 | 806 | 4,216,000 | 4,030 |
| 2015-04-13 | 800 | 803 | 785 | 788 | 4,735,000 | 3,940 |
| 2015-04-10 | 811 | 817 | 786 | 792 | 8,011,000 | 3,960 |
| 2015-04-09 | 809 | 815 | 802 | 806 | 5,083,000 | 4,030 |
| 2015-04-08 | 789 | 806 | 788 | 806 | 6,659,000 | 4,030 |
| 2015-04-07 | 785 | 788 | 776 | 779 | 3,903,000 | 3,895 |
| 2015-04-06 | 771 | 779 | 769 | 778 | 1,959,000 | 3,890 |
| 2015-04-03 | 785 | 786 | 774 | 782 | 3,258,000 | 3,910 |
| 2015-04-02 | 782 | 787 | 777 | 782 | 4,115,000 | 3,910 |
| 2015-04-01 | 785 | 789 | 769 | 773 | 6,290,000 | 3,865 |
| 2015-03-31 | 790 | 803 | 788 | 788 | 5,611,000 | 3,940 |
| 2015-03-30 | 784 | 784 | 771 | 780 | 3,231,000 | 3,900 |
| 2015-03-27 | 801 | 813 | 785 | 791 | 7,246,000 | 3,955 |
| 2015-03-26 | 794 | 798 | 786 | 794 | 7,012,000 | 3,970 |
| 2015-03-25 | 787 | 799 | 783 | 796 | 8,687,000 | 3,980 |
| 2015-03-24 | 774 | 786 | 773 | 783 | 4,685,000 | 3,915 |
| 2015-03-23 | 780 | 788 | 770 | 777 | 5,677,000 | 3,885 |
| 2015-03-20 | 775 | 781 | 772 | 780 | 5,169,000 | 3,900 |
| 2015-03-19 | 778 | 778 | 763 | 775 | 5,121,000 | 3,875 |
| 2015-03-18 | 780 | 781 | 769 | 773 | 4,816,000 | 3,865 |
| 2015-03-17 | 771 | 778 | 768 | 778 | 4,777,000 | 3,890 |
| 2015-03-16 | 765 | 784 | 765 | 771 | 8,755,000 | 3,855 |
| 2015-03-13 | 765 | 770 | 755 | 766 | 9,695,000 | 3,830 |
| 2015-03-12 | 747 | 764 | 744 | 763 | 6,091,000 | 3,815 |
| 2015-03-11 | 747 | 754 | 741 | 743 | 8,026,000 | 3,715 |
| 2015-03-10 | 765 | 768 | 747 | 755 | 5,616,000 | 3,775 |
| 2015-03-09 | 761 | 766 | 757 | 761 | 4,508,000 | 3,805 |
| 2015-03-06 | 764 | 767 | 757 | 766 | 5,500,000 | 3,830 |
| 2015-03-05 | 755 | 760 | 753 | 760 | 5,593,000 | 3,800 |
| 2015-03-04 | 765 | 768 | 752 | 758 | 5,813,000 | 3,790 |
| 2015-03-03 | 761 | 768 | 749 | 765 | 9,151,000 | 3,825 |
| 2015-03-02 | 757 | 762 | 754 | 756 | 6,495,000 | 3,780 |
| 2015-02-27 | 750 | 754 | 739 | 754 | 10,055,000 | 3,770 |
| 2015-02-26 | 740 | 753 | 738 | 748 | 9,691,000 | 3,740 |
| 2015-02-25 | 760 | 760 | 738 | 742 | 7,562,000 | 3,710 |
| 2015-02-24 | 734 | 762 | 733 | 762 | 14,123,000 | 3,810 |
| 2015-02-23 | 721 | 733 | 721 | 730 | 6,349,000 | 3,650 |
| 2015-02-20 | 721 | 722 | 712 | 718 | 3,872,000 | 3,590 |
| 2015-02-19 | 730 | 731 | 716 | 718 | 5,023,000 | 3,590 |
| 2015-02-18 | 726 | 739 | 718 | 720 | 10,497,000 | 3,600 |
| 2015-02-17 | 713 | 714 | 707 | 711 | 4,389,000 | 3,555 |
| 2015-02-16 | 700 | 716 | 699 | 711 | 6,606,000 | 3,555 |
| 2015-02-13 | 708 | 709 | 700 | 706 | 5,932,000 | 3,530 |
| 2015-02-12 | 705 | 713 | 705 | 711 | 9,603,000 | 3,555 |
| 2015-02-10 | 680 | 710 | 675 | 705 | 19,359,000 | 3,525 |
| 2015-02-09 | 662 | 696 | 659 | 695 | 23,576,000 | 3,475 |
| 2015-02-06 | 634 | 637 | 626 | 637 | 5,303,000 | 3,185 |
| 2015-02-05 | 635 | 637 | 624 | 632 | 5,863,000 | 3,160 |
| 2015-02-04 | 630 | 636 | 629 | 634 | 6,154,000 | 3,170 |
| 2015-02-03 | 624 | 627 | 616 | 620 | 5,237,000 | 3,100 |
| 2015-02-02 | 613 | 629 | 613 | 625 | 3,876,000 | 3,125 |
| 2015-01-30 | 624 | 634 | 624 | 630 | 8,056,000 | 3,150 |
| 2015-01-29 | 618 | 624 | 616 | 618 | 4,302,000 | 3,090 |
| 2015-01-28 | 610 | 626 | 608 | 623 | 8,565,000 | 3,115 |
| 2015-01-27 | 610 | 616 | 609 | 615 | 4,967,000 | 3,075 |
| 2015-01-26 | 601 | 609 | 600 | 607 | 2,683,000 | 3,035 |
| 2015-01-23 | 606 | 610 | 604 | 610 | 5,303,000 | 3,050 |
| 2015-01-22 | 596 | 598 | 588 | 598 | 4,804,000 | 2,990 |
| 2015-01-21 | 606 | 607 | 593 | 595 | 7,449,000 | 2,975 |
| 2015-01-20 | 606 | 612 | 604 | 610 | 5,900,000 | 3,050 |
| 2015-01-19 | 596 | 606 | 594 | 606 | 6,565,000 | 3,030 |
| 2015-01-16 | 590 | 592 | 581 | 591 | 4,675,000 | 2,955 |
| 2015-01-15 | 596 | 601 | 595 | 600 | 6,894,000 | 3,000 |
| 2015-01-14 | 590 | 598 | 588 | 593 | 6,101,000 | 2,965 |
| 2015-01-13 | 586 | 592 | 582 | 592 | 6,754,000 | 2,960 |
| 2015-01-09 | 598 | 601 | 584 | 592 | 8,370,000 | 2,960 |
| 2015-01-08 | 583 | 598 | 579 | 597 | 8,142,000 | 2,985 |
| 2015-01-07 | 566 | 576 | 564 | 573 | 4,386,000 | 2,865 |
| 2015-01-06 | 580 | 580 | 566 | 566 | 5,821,000 | 2,830 |
| 2015-01-05 | 587 | 596 | 582 | 591 | 4,223,000 | 2,955 |
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
