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 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 797 | 797 | 784 | 796 | 3,696,000 | 3,980 |
| 2016-12-29 | 802 | 805 | 793 | 799 | 4,002,000 | 3,995 |
| 2016-12-28 | 807 | 809 | 799 | 808 | 3,475,000 | 4,040 |
| 2016-12-27 | 817 | 825 | 817 | 818 | 3,302,000 | 4,090 |
| 2016-12-26 | 817 | 821 | 811 | 814 | 3,942,000 | 4,070 |
| 2016-12-22 | 819 | 833 | 817 | 830 | 4,951,000 | 4,150 |
| 2016-12-21 | 821 | 825 | 813 | 817 | 6,675,000 | 4,085 |
| 2016-12-20 | 834 | 834 | 811 | 820 | 9,217,000 | 4,100 |
| 2016-12-19 | 834 | 844 | 831 | 842 | 6,643,000 | 4,210 |
| 2016-12-16 | 830 | 837 | 829 | 835 | 6,589,000 | 4,175 |
| 2016-12-15 | 815 | 827 | 812 | 824 | 6,450,000 | 4,120 |
| 2016-12-14 | 805 | 813 | 802 | 810 | 4,592,000 | 4,050 |
| 2016-12-13 | 795 | 811 | 788 | 810 | 5,196,000 | 4,050 |
| 2016-12-12 | 815 | 815 | 794 | 806 | 5,113,000 | 4,030 |
| 2016-12-09 | 813 | 818 | 806 | 809 | 6,635,000 | 4,045 |
| 2016-12-08 | 800 | 827 | 787 | 801 | 8,452,000 | 4,005 |
| 2016-12-07 | 775 | 787 | 772 | 786 | 4,510,000 | 3,930 |
| 2016-12-06 | 760 | 783 | 758 | 774 | 10,644,000 | 3,870 |
| 2016-12-05 | 745 | 747 | 739 | 743 | 2,820,000 | 3,715 |
| 2016-12-02 | 746 | 748 | 739 | 745 | 3,554,000 | 3,725 |
| 2016-12-01 | 749 | 758 | 743 | 744 | 5,838,000 | 3,720 |
| 2016-11-30 | 726 | 743 | 723 | 743 | 8,237,000 | 3,715 |
| 2016-11-29 | 716 | 721 | 712 | 716 | 4,142,000 | 3,580 |
| 2016-11-28 | 710 | 717 | 708 | 715 | 6,364,000 | 3,575 |
| 2016-11-25 | 730 | 737 | 711 | 712 | 10,036,000 | 3,560 |
| 2016-11-24 | 737 | 739 | 726 | 727 | 5,158,000 | 3,635 |
| 2016-11-22 | 731 | 733 | 727 | 733 | 3,242,000 | 3,665 |
| 2016-11-21 | 725 | 729 | 723 | 728 | 3,338,000 | 3,640 |
| 2016-11-18 | 722 | 724 | 720 | 722 | 4,142,000 | 3,610 |
| 2016-11-17 | 713 | 717 | 709 | 713 | 3,571,000 | 3,565 |
| 2016-11-16 | 725 | 725 | 716 | 719 | 3,964,000 | 3,595 |
| 2016-11-15 | 723 | 725 | 715 | 720 | 2,950,000 | 3,600 |
| 2016-11-14 | 715 | 725 | 711 | 720 | 3,620,000 | 3,600 |
| 2016-11-11 | 720 | 725 | 706 | 708 | 7,232,000 | 3,540 |
| 2016-11-10 | 714 | 718 | 705 | 715 | 5,836,000 | 3,575 |
| 2016-11-09 | 712 | 713 | 664 | 671 | 6,912,000 | 3,355 |
| 2016-11-08 | 706 | 712 | 702 | 711 | 3,023,000 | 3,555 |
| 2016-11-07 | 703 | 710 | 701 | 708 | 3,844,000 | 3,540 |
| 2016-11-04 | 692 | 695 | 682 | 693 | 5,792,000 | 3,465 |
| 2016-11-02 | 696 | 706 | 691 | 698 | 5,291,000 | 3,490 |
| 2016-11-01 | 726 | 727 | 701 | 707 | 6,934,000 | 3,535 |
| 2016-10-31 | 728 | 735 | 724 | 735 | 3,926,000 | 3,675 |
| 2016-10-28 | 730 | 733 | 716 | 730 | 8,159,000 | 3,650 |
| 2016-10-27 | 730 | 733 | 720 | 728 | 4,852,000 | 3,640 |
| 2016-10-26 | 723 | 726 | 712 | 725 | 4,962,000 | 3,625 |
| 2016-10-25 | 716 | 730 | 716 | 722 | 6,967,000 | 3,610 |
| 2016-10-24 | 702 | 715 | 701 | 714 | 5,875,000 | 3,570 |
| 2016-10-21 | 700 | 702 | 693 | 695 | 6,152,000 | 3,475 |
| 2016-10-20 | 691 | 702 | 690 | 701 | 6,316,000 | 3,505 |
| 2016-10-19 | 687 | 690 | 680 | 689 | 4,957,000 | 3,445 |
| 2016-10-18 | 675 | 689 | 673 | 684 | 4,168,000 | 3,420 |
| 2016-10-17 | 664 | 674 | 663 | 674 | 3,344,000 | 3,370 |
| 2016-10-14 | 666 | 668 | 656 | 663 | 3,285,000 | 3,315 |
| 2016-10-13 | 663 | 667 | 658 | 661 | 3,481,000 | 3,305 |
| 2016-10-12 | 657 | 665 | 656 | 661 | 2,580,000 | 3,305 |
| 2016-10-11 | 665 | 670 | 661 | 665 | 2,983,000 | 3,325 |
| 2016-10-07 | 666 | 668 | 658 | 664 | 4,116,000 | 3,320 |
| 2016-10-06 | 667 | 670 | 665 | 667 | 3,241,000 | 3,335 |
| 2016-10-05 | 667 | 670 | 662 | 664 | 2,985,000 | 3,320 |
| 2016-10-04 | 659 | 668 | 655 | 666 | 4,134,000 | 3,330 |
| 2016-10-03 | 659 | 661 | 652 | 654 | 3,379,000 | 3,270 |
| 2016-09-30 | 646 | 656 | 641 | 650 | 4,691,000 | 3,250 |
| 2016-09-29 | 668 | 669 | 655 | 665 | 5,285,000 | 3,325 |
| 2016-09-28 | 656 | 666 | 654 | 664 | 4,119,000 | 3,320 |
| 2016-09-27 | 638 | 661 | 637 | 661 | 5,612,000 | 3,305 |
| 2016-09-26 | 650 | 652 | 642 | 644 | 2,856,000 | 3,220 |
| 2016-09-23 | 658 | 658 | 645 | 652 | 2,952,000 | 3,260 |
| 2016-09-21 | 639 | 659 | 636 | 659 | 4,289,000 | 3,295 |
| 2016-09-20 | 630 | 652 | 624 | 646 | 5,612,000 | 3,230 |
| 2016-09-16 | 644 | 649 | 637 | 639 | 6,612,000 | 3,195 |
| 2016-09-15 | 650 | 662 | 647 | 650 | 5,710,000 | 3,250 |
| 2016-09-14 | 646 | 657 | 641 | 652 | 3,443,000 | 3,260 |
| 2016-09-13 | 658 | 661 | 650 | 653 | 3,406,000 | 3,265 |
| 2016-09-12 | 649 | 654 | 646 | 651 | 3,673,000 | 3,255 |
| 2016-09-09 | 643 | 659 | 641 | 655 | 5,321,000 | 3,275 |
| 2016-09-08 | 649 | 653 | 637 | 643 | 4,278,000 | 3,215 |
| 2016-09-07 | 641 | 659 | 639 | 654 | 6,691,000 | 3,270 |
| 2016-09-06 | 633 | 644 | 632 | 641 | 4,198,000 | 3,205 |
| 2016-09-05 | 644 | 647 | 630 | 632 | 3,724,000 | 3,160 |
| 2016-09-02 | 642 | 642 | 630 | 632 | 4,278,000 | 3,160 |
| 2016-09-01 | 652 | 652 | 641 | 645 | 3,670,000 | 3,225 |
| 2016-08-31 | 645 | 660 | 644 | 658 | 6,306,000 | 3,290 |
| 2016-08-30 | 636 | 640 | 633 | 634 | 3,052,000 | 3,170 |
| 2016-08-29 | 630 | 645 | 629 | 641 | 4,383,000 | 3,205 |
| 2016-08-26 | 625 | 628 | 618 | 622 | 4,188,000 | 3,110 |
| 2016-08-25 | 620 | 628 | 617 | 626 | 3,997,000 | 3,130 |
| 2016-08-24 | 617 | 624 | 617 | 623 | 2,628,000 | 3,115 |
| 2016-08-23 | 619 | 619 | 606 | 611 | 3,237,000 | 3,055 |
| 2016-08-22 | 622 | 622 | 615 | 621 | 1,566,000 | 3,105 |
| 2016-08-19 | 623 | 627 | 619 | 621 | 2,302,000 | 3,105 |
| 2016-08-18 | 618 | 623 | 613 | 617 | 3,108,000 | 3,085 |
| 2016-08-17 | 607 | 625 | 606 | 623 | 2,827,000 | 3,115 |
| 2016-08-16 | 624 | 627 | 606 | 606 | 5,287,000 | 3,030 |
| 2016-08-15 | 621 | 628 | 619 | 621 | 2,117,000 | 3,105 |
| 2016-08-12 | 635 | 635 | 615 | 621 | 5,208,000 | 3,105 |
| 2016-08-10 | 625 | 634 | 624 | 629 | 4,163,000 | 3,145 |
| 2016-08-09 | 626 | 630 | 621 | 628 | 3,486,000 | 3,140 |
| 2016-08-08 | 617 | 627 | 616 | 627 | 4,507,000 | 3,135 |
| 2016-08-05 | 610 | 615 | 607 | 608 | 4,868,000 | 3,040 |
| 2016-08-04 | 592 | 602 | 585 | 600 | 6,160,000 | 3,000 |
| 2016-08-03 | 602 | 606 | 591 | 592 | 8,600,000 | 2,960 |
| 2016-08-02 | 603 | 618 | 599 | 610 | 10,022,000 | 3,050 |
| 2016-08-01 | 587 | 589 | 577 | 587 | 3,389,000 | 2,935 |
| 2016-07-29 | 590 | 601 | 585 | 597 | 5,336,000 | 2,985 |
| 2016-07-28 | 595 | 599 | 588 | 595 | 11,063,000 | 2,975 |
| 2016-07-27 | 590 | 604 | 589 | 600 | 6,838,000 | 3,000 |
| 2016-07-26 | 589 | 590 | 573 | 577 | 5,442,000 | 2,885 |
| 2016-07-25 | 596 | 600 | 587 | 592 | 5,055,000 | 2,960 |
| 2016-07-22 | 594 | 604 | 593 | 601 | 4,116,000 | 3,005 |
| 2016-07-21 | 606 | 607 | 595 | 601 | 5,319,000 | 3,005 |
| 2016-07-20 | 601 | 602 | 592 | 600 | 6,187,000 | 3,000 |
| 2016-07-19 | 599 | 606 | 593 | 605 | 7,576,000 | 3,025 |
| 2016-07-15 | 613 | 613 | 577 | 587 | 11,837,000 | 2,935 |
| 2016-07-14 | 539 | 559 | 539 | 557 | 6,697,000 | 2,785 |
| 2016-07-13 | 551 | 555 | 544 | 546 | 6,723,000 | 2,730 |
| 2016-07-12 | 528 | 541 | 526 | 531 | 9,882,000 | 2,655 |
| 2016-07-11 | 510 | 523 | 507 | 518 | 11,158,000 | 2,590 |
| 2016-07-08 | 518 | 519 | 487 | 490 | 25,857,000 | 2,450 |
| 2016-07-07 | 544 | 545 | 533 | 534 | 5,639,000 | 2,670 |
| 2016-07-06 | 541 | 543 | 531 | 540 | 6,649,000 | 2,700 |
| 2016-07-05 | 554 | 556 | 549 | 551 | 4,111,000 | 2,755 |
| 2016-07-04 | 550 | 554 | 539 | 552 | 4,333,000 | 2,760 |
| 2016-07-01 | 557 | 559 | 549 | 557 | 3,935,000 | 2,785 |
| 2016-06-30 | 562 | 562 | 551 | 552 | 6,472,000 | 2,760 |
| 2016-06-29 | 546 | 552 | 541 | 550 | 5,451,000 | 2,750 |
| 2016-06-28 | 539 | 541 | 520 | 536 | 8,196,000 | 2,680 |
| 2016-06-27 | 562 | 565 | 552 | 556 | 6,064,000 | 2,780 |
| 2016-06-24 | 620 | 621 | 553 | 557 | 12,059,000 | 2,785 |
| 2016-06-23 | 602 | 612 | 598 | 612 | 3,943,000 | 3,060 |
| 2016-06-22 | 599 | 605 | 597 | 602 | 4,440,000 | 3,010 |
| 2016-06-21 | 595 | 602 | 591 | 599 | 4,336,000 | 2,995 |
| 2016-06-20 | 589 | 603 | 587 | 600 | 6,169,000 | 3,000 |
| 2016-06-17 | 583 | 589 | 577 | 585 | 7,160,000 | 2,925 |
| 2016-06-16 | 590 | 595 | 572 | 573 | 6,064,000 | 2,865 |
| 2016-06-15 | 580 | 594 | 579 | 590 | 7,021,000 | 2,950 |
| 2016-06-14 | 586 | 594 | 569 | 581 | 7,918,000 | 2,905 |
| 2016-06-13 | 598 | 598 | 584 | 584 | 4,498,000 | 2,920 |
| 2016-06-10 | 614 | 615 | 602 | 608 | 6,600,000 | 3,040 |
| 2016-06-09 | 620 | 623 | 609 | 614 | 5,002,000 | 3,070 |
| 2016-06-08 | 633 | 635 | 619 | 625 | 7,444,000 | 3,125 |
| 2016-06-07 | 627 | 634 | 625 | 632 | 5,483,000 | 3,160 |
| 2016-06-06 | 620 | 632 | 619 | 628 | 5,772,000 | 3,140 |
| 2016-06-03 | 629 | 633 | 622 | 633 | 8,072,000 | 3,165 |
| 2016-06-02 | 640 | 645 | 621 | 625 | 14,371,000 | 3,125 |
| 2016-06-01 | 678 | 680 | 657 | 660 | 8,314,000 | 3,300 |
| 2016-05-31 | 678 | 679 | 666 | 672 | 9,517,000 | 3,360 |
| 2016-05-30 | 688 | 689 | 682 | 687 | 3,144,000 | 3,435 |
| 2016-05-27 | 683 | 686 | 677 | 679 | 3,773,000 | 3,395 |
| 2016-05-26 | 673 | 681 | 672 | 675 | 4,906,000 | 3,375 |
| 2016-05-25 | 671 | 673 | 663 | 666 | 2,395,000 | 3,330 |
| 2016-05-24 | 663 | 666 | 657 | 661 | 3,542,000 | 3,305 |
| 2016-05-23 | 665 | 666 | 652 | 664 | 3,472,000 | 3,320 |
| 2016-05-20 | 660 | 671 | 660 | 667 | 3,771,000 | 3,335 |
| 2016-05-19 | 675 | 676 | 656 | 660 | 5,193,000 | 3,300 |
| 2016-05-18 | 679 | 684 | 663 | 665 | 6,153,000 | 3,325 |
| 2016-05-17 | 665 | 666 | 654 | 664 | 3,430,000 | 3,320 |
| 2016-05-16 | 658 | 671 | 649 | 657 | 4,429,000 | 3,285 |
| 2016-05-13 | 675 | 677 | 651 | 651 | 5,884,000 | 3,255 |
| 2016-05-12 | 659 | 678 | 656 | 675 | 5,457,000 | 3,375 |
| 2016-05-11 | 678 | 678 | 656 | 662 | 8,265,000 | 3,310 |
| 2016-05-10 | 664 | 681 | 658 | 674 | 9,432,000 | 3,370 |
| 2016-05-09 | 618 | 626 | 617 | 624 | 3,726,000 | 3,120 |
| 2016-05-06 | 611 | 619 | 604 | 612 | 5,259,000 | 3,060 |
| 2016-05-02 | 609 | 616 | 606 | 611 | 7,131,000 | 3,055 |
| 2016-04-28 | 680 | 686 | 648 | 649 | 6,388,000 | 3,245 |
| 2016-04-27 | 668 | 678 | 665 | 673 | 6,523,000 | 3,365 |
| 2016-04-26 | 663 | 663 | 647 | 658 | 2,962,000 | 3,290 |
| 2016-04-25 | 670 | 673 | 664 | 668 | 3,935,000 | 3,340 |
| 2016-04-22 | 656 | 668 | 652 | 667 | 3,231,000 | 3,335 |
| 2016-04-21 | 664 | 664 | 654 | 664 | 4,629,000 | 3,320 |
| 2016-04-20 | 660 | 679 | 648 | 654 | 9,574,000 | 3,270 |
| 2016-04-19 | 643 | 649 | 638 | 643 | 4,548,000 | 3,215 |
| 2016-04-18 | 625 | 634 | 624 | 633 | 3,587,000 | 3,165 |
| 2016-04-15 | 640 | 649 | 637 | 644 | 3,906,000 | 3,220 |
| 2016-04-14 | 633 | 646 | 632 | 645 | 5,656,000 | 3,225 |
| 2016-04-13 | 611 | 623 | 607 | 623 | 5,371,000 | 3,115 |
| 2016-04-12 | 588 | 603 | 584 | 602 | 5,228,000 | 3,010 |
| 2016-04-11 | 579 | 587 | 570 | 587 | 5,750,000 | 2,935 |
| 2016-04-08 | 556 | 592 | 554 | 585 | 10,859,000 | 2,925 |
| 2016-04-07 | 558 | 569 | 555 | 561 | 7,926,000 | 2,805 |
| 2016-04-06 | 550 | 557 | 543 | 548 | 7,857,000 | 2,740 |
| 2016-04-05 | 562 | 564 | 550 | 551 | 5,946,000 | 2,755 |
| 2016-04-04 | 580 | 587 | 566 | 572 | 5,446,000 | 2,860 |
| 2016-04-01 | 613 | 614 | 578 | 581 | 7,378,000 | 2,905 |
| 2016-03-31 | 604 | 624 | 603 | 616 | 7,020,000 | 3,080 |
| 2016-03-30 | 602 | 609 | 601 | 602 | 3,397,000 | 3,010 |
| 2016-03-29 | 607 | 616 | 601 | 611 | 4,612,000 | 3,055 |
| 2016-03-28 | 610 | 617 | 605 | 617 | 4,863,000 | 3,085 |
| 2016-03-25 | 608 | 613 | 591 | 603 | 5,400,000 | 3,015 |
| 2016-03-24 | 605 | 609 | 597 | 605 | 4,641,000 | 3,025 |
| 2016-03-23 | 617 | 620 | 604 | 608 | 4,039,000 | 3,040 |
| 2016-03-22 | 611 | 620 | 606 | 619 | 4,823,000 | 3,095 |
| 2016-03-18 | 601 | 608 | 591 | 599 | 4,220,000 | 2,995 |
| 2016-03-17 | 611 | 614 | 597 | 605 | 3,705,000 | 3,025 |
| 2016-03-16 | 602 | 615 | 601 | 606 | 3,439,000 | 3,030 |
| 2016-03-15 | 612 | 614 | 606 | 609 | 3,401,000 | 3,045 |
| 2016-03-14 | 603 | 616 | 596 | 614 | 4,236,000 | 3,070 |
| 2016-03-11 | 575 | 603 | 572 | 598 | 7,027,000 | 2,990 |
| 2016-03-10 | 585 | 589 | 576 | 583 | 4,731,000 | 2,915 |
| 2016-03-09 | 580 | 585 | 575 | 582 | 3,825,000 | 2,910 |
| 2016-03-08 | 598 | 603 | 582 | 587 | 6,364,000 | 2,935 |
| 2016-03-07 | 601 | 604 | 594 | 598 | 4,356,000 | 2,990 |
| 2016-03-04 | 584 | 602 | 583 | 599 | 4,499,000 | 2,995 |
| 2016-03-03 | 566 | 587 | 566 | 584 | 4,638,000 | 2,920 |
| 2016-03-02 | 558 | 575 | 555 | 569 | 5,495,000 | 2,845 |
| 2016-03-01 | 545 | 547 | 530 | 545 | 8,821,000 | 2,725 |
| 2016-02-29 | 559 | 565 | 547 | 547 | 6,456,000 | 2,735 |
| 2016-02-26 | 564 | 566 | 556 | 556 | 3,875,000 | 2,780 |
| 2016-02-25 | 552 | 567 | 547 | 562 | 5,045,000 | 2,810 |
| 2016-02-24 | 540 | 555 | 533 | 551 | 6,109,000 | 2,755 |
| 2016-02-23 | 550 | 559 | 544 | 546 | 4,907,000 | 2,730 |
| 2016-02-22 | 541 | 548 | 539 | 545 | 4,624,000 | 2,725 |
| 2016-02-19 | 552 | 554 | 542 | 548 | 5,405,000 | 2,740 |
| 2016-02-18 | 563 | 569 | 557 | 562 | 5,835,000 | 2,810 |
| 2016-02-17 | 551 | 561 | 541 | 550 | 7,379,000 | 2,750 |
| 2016-02-16 | 554 | 567 | 550 | 553 | 8,388,000 | 2,765 |
| 2016-02-15 | 555 | 573 | 546 | 568 | 8,733,000 | 2,840 |
| 2016-02-12 | 540 | 542 | 524 | 525 | 12,818,000 | 2,625 |
| 2016-02-10 | 584 | 586 | 545 | 554 | 12,211,000 | 2,770 |
| 2016-02-09 | 586 | 587 | 558 | 564 | 16,201,000 | 2,820 |
| 2016-02-08 | 645 | 656 | 615 | 624 | 19,326,000 | 3,120 |
| 2016-02-05 | 701 | 716 | 694 | 715 | 6,918,000 | 3,575 |
| 2016-02-04 | 693 | 710 | 691 | 707 | 6,279,000 | 3,535 |
| 2016-02-03 | 705 | 709 | 694 | 698 | 5,720,000 | 3,490 |
| 2016-02-02 | 724 | 733 | 722 | 726 | 3,888,000 | 3,630 |
| 2016-02-01 | 739 | 739 | 725 | 735 | 7,160,000 | 3,675 |
| 2016-01-29 | 714 | 728 | 697 | 727 | 8,685,000 | 3,635 |
| 2016-01-28 | 714 | 724 | 711 | 713 | 6,872,000 | 3,565 |
| 2016-01-27 | 708 | 715 | 703 | 713 | 6,480,000 | 3,565 |
| 2016-01-26 | 700 | 706 | 694 | 697 | 5,824,000 | 3,485 |
| 2016-01-25 | 708 | 712 | 699 | 706 | 9,282,000 | 3,530 |
| 2016-01-22 | 692 | 705 | 682 | 703 | 12,551,000 | 3,515 |
| 2016-01-21 | 663 | 687 | 661 | 670 | 17,770,000 | 3,350 |
| 2016-01-20 | 654 | 659 | 637 | 638 | 6,830,000 | 3,190 |
| 2016-01-19 | 646 | 658 | 644 | 656 | 4,226,000 | 3,280 |
| 2016-01-18 | 646 | 654 | 635 | 646 | 5,758,000 | 3,230 |
| 2016-01-15 | 658 | 663 | 649 | 654 | 6,290,000 | 3,270 |
| 2016-01-14 | 636 | 648 | 629 | 647 | 5,585,000 | 3,235 |
| 2016-01-13 | 646 | 658 | 643 | 658 | 3,404,000 | 3,290 |
| 2016-01-12 | 657 | 660 | 636 | 638 | 6,071,000 | 3,190 |
| 2016-01-08 | 653 | 676 | 653 | 664 | 6,917,000 | 3,320 |
| 2016-01-07 | 685 | 693 | 661 | 662 | 7,268,000 | 3,310 |
| 2016-01-06 | 687 | 698 | 677 | 688 | 5,907,000 | 3,440 |
| 2016-01-05 | 676 | 690 | 676 | 685 | 4,160,000 | 3,425 |
| 2016-01-04 | 686 | 694 | 674 | 676 | 5,239,000 | 3,380 |
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