1. HOME >
  2. 株価時系列 >
  3. 5201 >
  4. 2016年

5201 AGC(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-307977977847963,696,0003,980
2016-12-298028057937994,002,0003,995
2016-12-288078097998083,475,0004,040
2016-12-278178258178183,302,0004,090
2016-12-268178218118143,942,0004,070
2016-12-228198338178304,951,0004,150
2016-12-218218258138176,675,0004,085
2016-12-208348348118209,217,0004,100
2016-12-198348448318426,643,0004,210
2016-12-168308378298356,589,0004,175
2016-12-158158278128246,450,0004,120
2016-12-148058138028104,592,0004,050
2016-12-137958117888105,196,0004,050
2016-12-128158157948065,113,0004,030
2016-12-098138188068096,635,0004,045
2016-12-088008277878018,452,0004,005
2016-12-077757877727864,510,0003,930
2016-12-0676078375877410,644,0003,870
2016-12-057457477397432,820,0003,715
2016-12-027467487397453,554,0003,725
2016-12-017497587437445,838,0003,720
2016-11-307267437237438,237,0003,715
2016-11-297167217127164,142,0003,580
2016-11-287107177087156,364,0003,575
2016-11-2573073771171210,036,0003,560
2016-11-247377397267275,158,0003,635
2016-11-227317337277333,242,0003,665
2016-11-217257297237283,338,0003,640
2016-11-187227247207224,142,0003,610
2016-11-177137177097133,571,0003,565
2016-11-167257257167193,964,0003,595
2016-11-157237257157202,950,0003,600
2016-11-147157257117203,620,0003,600
2016-11-117207257067087,232,0003,540
2016-11-107147187057155,836,0003,575
2016-11-097127136646716,912,0003,355
2016-11-087067127027113,023,0003,555
2016-11-077037107017083,844,0003,540
2016-11-046926956826935,792,0003,465
2016-11-026967066916985,291,0003,490
2016-11-017267277017076,934,0003,535
2016-10-317287357247353,926,0003,675
2016-10-287307337167308,159,0003,650
2016-10-277307337207284,852,0003,640
2016-10-267237267127254,962,0003,625
2016-10-257167307167226,967,0003,610
2016-10-247027157017145,875,0003,570
2016-10-217007026936956,152,0003,475
2016-10-206917026907016,316,0003,505
2016-10-196876906806894,957,0003,445
2016-10-186756896736844,168,0003,420
2016-10-176646746636743,344,0003,370
2016-10-146666686566633,285,0003,315
2016-10-136636676586613,481,0003,305
2016-10-126576656566612,580,0003,305
2016-10-116656706616652,983,0003,325
2016-10-076666686586644,116,0003,320
2016-10-066676706656673,241,0003,335
2016-10-056676706626642,985,0003,320
2016-10-046596686556664,134,0003,330
2016-10-036596616526543,379,0003,270
2016-09-306466566416504,691,0003,250
2016-09-296686696556655,285,0003,325
2016-09-286566666546644,119,0003,320
2016-09-276386616376615,612,0003,305
2016-09-266506526426442,856,0003,220
2016-09-236586586456522,952,0003,260
2016-09-216396596366594,289,0003,295
2016-09-206306526246465,612,0003,230
2016-09-166446496376396,612,0003,195
2016-09-156506626476505,710,0003,250
2016-09-146466576416523,443,0003,260
2016-09-136586616506533,406,0003,265
2016-09-126496546466513,673,0003,255
2016-09-096436596416555,321,0003,275
2016-09-086496536376434,278,0003,215
2016-09-076416596396546,691,0003,270
2016-09-066336446326414,198,0003,205
2016-09-056446476306323,724,0003,160
2016-09-026426426306324,278,0003,160
2016-09-016526526416453,670,0003,225
2016-08-316456606446586,306,0003,290
2016-08-306366406336343,052,0003,170
2016-08-296306456296414,383,0003,205
2016-08-266256286186224,188,0003,110
2016-08-256206286176263,997,0003,130
2016-08-246176246176232,628,0003,115
2016-08-236196196066113,237,0003,055
2016-08-226226226156211,566,0003,105
2016-08-196236276196212,302,0003,105
2016-08-186186236136173,108,0003,085
2016-08-176076256066232,827,0003,115
2016-08-166246276066065,287,0003,030
2016-08-156216286196212,117,0003,105
2016-08-126356356156215,208,0003,105
2016-08-106256346246294,163,0003,145
2016-08-096266306216283,486,0003,140
2016-08-086176276166274,507,0003,135
2016-08-056106156076084,868,0003,040
2016-08-045926025856006,160,0003,000
2016-08-036026065915928,600,0002,960
2016-08-0260361859961010,022,0003,050
2016-08-015875895775873,389,0002,935
2016-07-295906015855975,336,0002,985
2016-07-2859559958859511,063,0002,975
2016-07-275906045896006,838,0003,000
2016-07-265895905735775,442,0002,885
2016-07-255966005875925,055,0002,960
2016-07-225946045936014,116,0003,005
2016-07-216066075956015,319,0003,005
2016-07-206016025926006,187,0003,000
2016-07-195996065936057,576,0003,025
2016-07-1561361357758711,837,0002,935
2016-07-145395595395576,697,0002,785
2016-07-135515555445466,723,0002,730
2016-07-125285415265319,882,0002,655
2016-07-1151052350751811,158,0002,590
2016-07-0851851948749025,857,0002,450
2016-07-075445455335345,639,0002,670
2016-07-065415435315406,649,0002,700
2016-07-055545565495514,111,0002,755
2016-07-045505545395524,333,0002,760
2016-07-015575595495573,935,0002,785
2016-06-305625625515526,472,0002,760
2016-06-295465525415505,451,0002,750
2016-06-285395415205368,196,0002,680
2016-06-275625655525566,064,0002,780
2016-06-2462062155355712,059,0002,785
2016-06-236026125986123,943,0003,060
2016-06-225996055976024,440,0003,010
2016-06-215956025915994,336,0002,995
2016-06-205896035876006,169,0003,000
2016-06-175835895775857,160,0002,925
2016-06-165905955725736,064,0002,865
2016-06-155805945795907,021,0002,950
2016-06-145865945695817,918,0002,905
2016-06-135985985845844,498,0002,920
2016-06-106146156026086,600,0003,040
2016-06-096206236096145,002,0003,070
2016-06-086336356196257,444,0003,125
2016-06-076276346256325,483,0003,160
2016-06-066206326196285,772,0003,140
2016-06-036296336226338,072,0003,165
2016-06-0264064562162514,371,0003,125
2016-06-016786806576608,314,0003,300
2016-05-316786796666729,517,0003,360
2016-05-306886896826873,144,0003,435
2016-05-276836866776793,773,0003,395
2016-05-266736816726754,906,0003,375
2016-05-256716736636662,395,0003,330
2016-05-246636666576613,542,0003,305
2016-05-236656666526643,472,0003,320
2016-05-206606716606673,771,0003,335
2016-05-196756766566605,193,0003,300
2016-05-186796846636656,153,0003,325
2016-05-176656666546643,430,0003,320
2016-05-166586716496574,429,0003,285
2016-05-136756776516515,884,0003,255
2016-05-126596786566755,457,0003,375
2016-05-116786786566628,265,0003,310
2016-05-106646816586749,432,0003,370
2016-05-096186266176243,726,0003,120
2016-05-066116196046125,259,0003,060
2016-05-026096166066117,131,0003,055
2016-04-286806866486496,388,0003,245
2016-04-276686786656736,523,0003,365
2016-04-266636636476582,962,0003,290
2016-04-256706736646683,935,0003,340
2016-04-226566686526673,231,0003,335
2016-04-216646646546644,629,0003,320
2016-04-206606796486549,574,0003,270
2016-04-196436496386434,548,0003,215
2016-04-186256346246333,587,0003,165
2016-04-156406496376443,906,0003,220
2016-04-146336466326455,656,0003,225
2016-04-136116236076235,371,0003,115
2016-04-125886035846025,228,0003,010
2016-04-115795875705875,750,0002,935
2016-04-0855659255458510,859,0002,925
2016-04-075585695555617,926,0002,805
2016-04-065505575435487,857,0002,740
2016-04-055625645505515,946,0002,755
2016-04-045805875665725,446,0002,860
2016-04-016136145785817,378,0002,905
2016-03-316046246036167,020,0003,080
2016-03-306026096016023,397,0003,010
2016-03-296076166016114,612,0003,055
2016-03-286106176056174,863,0003,085
2016-03-256086135916035,400,0003,015
2016-03-246056095976054,641,0003,025
2016-03-236176206046084,039,0003,040
2016-03-226116206066194,823,0003,095
2016-03-186016085915994,220,0002,995
2016-03-176116145976053,705,0003,025
2016-03-166026156016063,439,0003,030
2016-03-156126146066093,401,0003,045
2016-03-146036165966144,236,0003,070
2016-03-115756035725987,027,0002,990
2016-03-105855895765834,731,0002,915
2016-03-095805855755823,825,0002,910
2016-03-085986035825876,364,0002,935
2016-03-076016045945984,356,0002,990
2016-03-045846025835994,499,0002,995
2016-03-035665875665844,638,0002,920
2016-03-025585755555695,495,0002,845
2016-03-015455475305458,821,0002,725
2016-02-295595655475476,456,0002,735
2016-02-265645665565563,875,0002,780
2016-02-255525675475625,045,0002,810
2016-02-245405555335516,109,0002,755
2016-02-235505595445464,907,0002,730
2016-02-225415485395454,624,0002,725
2016-02-195525545425485,405,0002,740
2016-02-185635695575625,835,0002,810
2016-02-175515615415507,379,0002,750
2016-02-165545675505538,388,0002,765
2016-02-155555735465688,733,0002,840
2016-02-1254054252452512,818,0002,625
2016-02-1058458654555412,211,0002,770
2016-02-0958658755856416,201,0002,820
2016-02-0864565661562419,326,0003,120
2016-02-057017166947156,918,0003,575
2016-02-046937106917076,279,0003,535
2016-02-037057096946985,720,0003,490
2016-02-027247337227263,888,0003,630
2016-02-017397397257357,160,0003,675
2016-01-297147286977278,685,0003,635
2016-01-287147247117136,872,0003,565
2016-01-277087157037136,480,0003,565
2016-01-267007066946975,824,0003,485
2016-01-257087126997069,282,0003,530
2016-01-2269270568270312,551,0003,515
2016-01-2166368766167017,770,0003,350
2016-01-206546596376386,830,0003,190
2016-01-196466586446564,226,0003,280
2016-01-186466546356465,758,0003,230
2016-01-156586636496546,290,0003,270
2016-01-146366486296475,585,0003,235
2016-01-136466586436583,404,0003,290
2016-01-126576606366386,071,0003,190
2016-01-086536766536646,917,0003,320
2016-01-076856936616627,268,0003,310
2016-01-066876986776885,907,0003,440
2016-01-056766906766854,160,0003,425
2016-01-046866946746765,239,0003,380

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