ＡＧＳ(3648)の株価時系列情報
ＡＧＳ(3648)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2017/12/29 | 912 | 914 | 901 | 902 | 34,500 |
| 2017/12/28 | 935 | 935 | 910 | 915 | 47,000 |
| 2017/12/27 | 914 | 940 | 914 | 936 | 23,800 |
| 2017/12/26 | 941 | 941 | 910 | 919 | 67,300 |
| 2017/12/25 | 937 | 940 | 922 | 935 | 54,200 |
| 2017/12/22 | 904 | 946 | 904 | 920 | 113,900 |
| 2017/12/21 | 891 | 908 | 889 | 903 | 73,400 |
| 2017/12/20 | 891 | 896 | 889 | 890 | 28,900 |
| 2017/12/19 | 889 | 890 | 880 | 888 | 25,100 |
| 2017/12/18 | 889 | 891 | 886 | 889 | 15,900 |
| 2017/12/15 | 890 | 890 | 881 | 887 | 18,100 |
| 2017/12/14 | 886 | 892 | 884 | 890 | 17,200 |
| 2017/12/13 | 891 | 891 | 885 | 886 | 16,200 |
| 2017/12/12 | 887 | 897 | 886 | 891 | 31,500 |
| 2017/12/11 | 887 | 887 | 883 | 886 | 19,000 |
| 2017/12/08 | 874 | 884 | 874 | 881 | 29,100 |
| 2017/12/07 | 876 | 888 | 876 | 884 | 41,000 |
| 2017/12/06 | 862 | 884 | 862 | 877 | 74,600 |
| 2017/12/05 | 875 | 875 | 863 | 865 | 193,100 |
| 2017/12/04 | 880 | 883 | 870 | 875 | 39,700 |
| 2017/12/01 | 884 | 884 | 875 | 877 | 29,600 |
| 2017/11/30 | 885 | 885 | 873 | 884 | 44,900 |
| 2017/11/29 | 891 | 895 | 884 | 884 | 74,500 |
| 2017/11/28 | 912 | 913 | 890 | 891 | 122,000 |
| 2017/11/27 | 892 | 926 | 886 | 917 | 97,800 |
| 2017/11/24 | 891 | 908 | 888 | 893 | 45,200 |
| 2017/11/22 | 875 | 890 | 862 | 887 | 90,800 |
| 2017/11/21 | 887 | 894 | 867 | 873 | 45,100 |
| 2017/11/20 | 880 | 888 | 880 | 885 | 24,700 |
| 2017/11/17 | 870 | 890 | 870 | 886 | 103,100 |
| 2017/11/16 | 878 | 888 | 860 | 864 | 147,200 |
| 2017/11/15 | 932 | 934 | 900 | 908 | 31,200 |
| 2017/11/14 | 958 | 958 | 936 | 937 | 22,800 |
| 2017/11/13 | 961 | 961 | 950 | 958 | 10,700 |
| 2017/11/10 | 961 | 971 | 960 | 964 | 15,700 |
| 2017/11/09 | 1,000 | 1,007 | 970 | 980 | 36,400 |
| 2017/11/08 | 976 | 1,000 | 972 | 998 | 38,600 |
| 2017/11/07 | 950 | 976 | 945 | 976 | 35,200 |
| 2017/11/06 | 970 | 970 | 956 | 956 | 32,400 |
| 2017/11/02 | 981 | 982 | 963 | 970 | 41,500 |
| 2017/11/01 | 1,005 | 1,005 | 976 | 986 | 84,300 |
| 2017/10/31 | 1,000 | 1,025 | 992 | 1,011 | 75,400 |
| 2017/10/30 | 963 | 1,059 | 962 | 1,059 | 129,100 |
| 2017/10/27 | 993 | 997 | 962 | 963 | 51,300 |
| 2017/10/27 | 1 -> 2.00 分割 | ||||
| 2017/10/26 | 2,026 | 2,031 | 1,966 | 1,966 | 36,900 |
| 2017/10/25 | 2,140 | 2,149 | 2,020 | 2,050 | 34,500 |
| 2017/10/24 | 2,069 | 2,160 | 2,069 | 2,140 | 53,000 |
| 2017/10/23 | 2,050 | 2,078 | 2,049 | 2,075 | 27,000 |
| 2017/10/20 | 1,950 | 2,020 | 1,950 | 2,012 | 33,500 |
| 2017/10/19 | 1,941 | 1,959 | 1,941 | 1,956 | 14,800 |
| 2017/10/18 | 1,926 | 1,959 | 1,920 | 1,937 | 17,200 |
| 2017/10/17 | 1,965 | 1,965 | 1,916 | 1,926 | 14,600 |
| 2017/10/16 | 1,949 | 1,987 | 1,942 | 1,965 | 21,300 |
| 2017/10/13 | 1,898 | 1,953 | 1,895 | 1,936 | 43,000 |
| 2017/10/12 | 1,858 | 1,900 | 1,858 | 1,880 | 17,000 |
| 2017/10/11 | 1,860 | 1,883 | 1,847 | 1,857 | 25,500 |
| 2017/10/10 | 1,809 | 1,848 | 1,809 | 1,846 | 20,800 |
| 2017/10/06 | 1,824 | 1,836 | 1,807 | 1,807 | 13,700 |
| 2017/10/05 | 1,792 | 1,822 | 1,792 | 1,809 | 14,700 |
| 2017/10/04 | 1,799 | 1,829 | 1,791 | 1,791 | 18,100 |
| 2017/10/03 | 1,771 | 1,798 | 1,762 | 1,791 | 22,400 |
| 2017/10/02 | 1,745 | 1,777 | 1,745 | 1,771 | 13,800 |
| 2017/09/29 | 1,759 | 1,767 | 1,745 | 1,751 | 17,600 |
| 2017/09/28 | 1,726 | 1,749 | 1,710 | 1,743 | 26,100 |
| 2017/09/27 | 1,695 | 1,714 | 1,683 | 1,710 | 30,200 |
| 2017/09/26 | 1,672 | 1,694 | 1,672 | 1,685 | 36,300 |
| 2017/09/25 | 1,673 | 1,684 | 1,662 | 1,677 | 23,800 |
| 2017/09/22 | 1,678 | 1,695 | 1,653 | 1,653 | 36,900 |
| 2017/09/21 | 1,650 | 1,678 | 1,635 | 1,671 | 60,700 |
| 2017/09/20 | 1,723 | 1,743 | 1,611 | 1,622 | 257,100 |
| 2017/09/19 | 1,461 | 1,482 | 1,461 | 1,463 | 6,200 |
| 2017/09/15 | 1,425 | 1,473 | 1,425 | 1,455 | 7,800 |
| 2017/09/14 | 1,448 | 1,468 | 1,424 | 1,427 | 8,000 |
| 2017/09/13 | 1,422 | 1,480 | 1,422 | 1,443 | 7,700 |
| 2017/09/12 | 1,414 | 1,434 | 1,408 | 1,424 | 8,400 |
| 2017/09/11 | 1,396 | 1,423 | 1,396 | 1,414 | 6,400 |
| 2017/09/08 | 1,396 | 1,409 | 1,395 | 1,396 | 8,700 |
| 2017/09/07 | 1,434 | 1,441 | 1,417 | 1,419 | 5,500 |
| 2017/09/06 | 1,416 | 1,444 | 1,391 | 1,418 | 11,200 |
| 2017/09/05 | 1,445 | 1,445 | 1,409 | 1,416 | 8,000 |
| 2017/09/04 | 1,478 | 1,480 | 1,400 | 1,451 | 16,600 |
| 2017/09/01 | 1,509 | 1,515 | 1,493 | 1,495 | 8,000 |
| 2017/08/31 | 1,509 | 1,530 | 1,503 | 1,524 | 5,300 |
| 2017/08/30 | 1,508 | 1,518 | 1,487 | 1,507 | 9,800 |
| 2017/08/29 | 1,529 | 1,533 | 1,509 | 1,512 | 5,700 |
| 2017/08/28 | 1,527 | 1,544 | 1,520 | 1,529 | 8,200 |
| 2017/08/25 | 1,526 | 1,541 | 1,516 | 1,526 | 5,200 |
| 2017/08/24 | 1,526 | 1,529 | 1,522 | 1,522 | 4,300 |
| 2017/08/23 | 1,533 | 1,562 | 1,524 | 1,525 | 4,900 |
| 2017/08/22 | 1,535 | 1,540 | 1,527 | 1,532 | 4,900 |
| 2017/08/21 | 1,556 | 1,563 | 1,537 | 1,544 | 6,200 |
| 2017/08/18 | 1,580 | 1,580 | 1,542 | 1,545 | 5,600 |
| 2017/08/17 | 1,587 | 1,594 | 1,575 | 1,580 | 4,000 |
| 2017/08/16 | 1,551 | 1,592 | 1,536 | 1,575 | 3,200 |
| 2017/08/15 | 1,518 | 1,638 | 1,515 | 1,564 | 9,200 |
| 2017/08/14 | 1,558 | 1,558 | 1,520 | 1,527 | 11,700 |
| 2017/08/10 | 1,600 | 1,603 | 1,557 | 1,561 | 10,900 |
| 2017/08/09 | 1,608 | 1,615 | 1,592 | 1,605 | 8,500 |
| 2017/08/08 | 1,660 | 1,660 | 1,612 | 1,624 | 7,000 |
| 2017/08/07 | 1,649 | 1,657 | 1,621 | 1,639 | 4,900 |
| 2017/08/04 | 1,655 | 1,664 | 1,591 | 1,623 | 10,600 |
| 2017/08/03 | 1,661 | 1,671 | 1,656 | 1,664 | 4,300 |
| 2017/08/02 | 1,686 | 1,686 | 1,660 | 1,680 | 5,500 |
| 2017/08/01 | 1,668 | 1,699 | 1,660 | 1,686 | 11,900 |
| 2017/07/31 | 1,669 | 1,684 | 1,659 | 1,659 | 6,700 |
| 2017/07/28 | 1,682 | 1,683 | 1,674 | 1,683 | 5,400 |
| 2017/07/27 | 1,692 | 1,710 | 1,688 | 1,691 | 4,600 |
| 2017/07/26 | 1,722 | 1,722 | 1,677 | 1,692 | 12,900 |
| 2017/07/25 | 1,710 | 1,725 | 1,701 | 1,722 | 11,400 |
| 2017/07/24 | 1,675 | 1,700 | 1,673 | 1,697 | 9,300 |
| 2017/07/21 | 1,692 | 1,692 | 1,673 | 1,678 | 7,200 |
| 2017/07/20 | 1,646 | 1,675 | 1,646 | 1,670 | 9,400 |
| 2017/07/19 | 1,623 | 1,647 | 1,623 | 1,645 | 8,600 |
| 2017/07/18 | 1,622 | 1,632 | 1,620 | 1,629 | 6,400 |
| 2017/07/14 | 1,625 | 1,627 | 1,616 | 1,622 | 3,200 |
| 2017/07/13 | 1,616 | 1,634 | 1,615 | 1,625 | 3,000 |
| 2017/07/12 | 1,622 | 1,624 | 1,614 | 1,616 | 3,000 |
| 2017/07/11 | 1,600 | 1,620 | 1,600 | 1,616 | 2,800 |
| 2017/07/10 | 1,612 | 1,613 | 1,593 | 1,601 | 4,900 |
| 2017/07/07 | 1,616 | 1,626 | 1,601 | 1,601 | 5,100 |
| 2017/07/06 | 1,609 | 1,617 | 1,605 | 1,616 | 3,700 |
| 2017/07/05 | 1,601 | 1,615 | 1,593 | 1,608 | 10,300 |
| 2017/07/04 | 1,610 | 1,620 | 1,601 | 1,602 | 8,800 |
| 2017/07/03 | 1,607 | 1,615 | 1,600 | 1,600 | 8,000 |
| 2017/06/30 | 1,601 | 1,610 | 1,601 | 1,607 | 5,700 |
| 2017/06/29 | 1,608 | 1,627 | 1,601 | 1,604 | 15,800 |
| 2017/06/28 | 1,652 | 1,661 | 1,604 | 1,611 | 19,500 |
| 2017/06/27 | 1,700 | 1,709 | 1,664 | 1,674 | 9,900 |
| 2017/06/26 | 1,671 | 1,691 | 1,661 | 1,689 | 15,500 |
| 2017/06/23 | 1,627 | 1,650 | 1,623 | 1,639 | 5,900 |
| 2017/06/22 | 1,617 | 1,628 | 1,616 | 1,618 | 9,600 |
| 2017/06/21 | 1,637 | 1,644 | 1,620 | 1,622 | 10,900 |
| 2017/06/20 | 1,637 | 1,643 | 1,634 | 1,636 | 14,200 |
| 2017/06/19 | 1,688 | 1,689 | 1,638 | 1,656 | 21,000 |
| 2017/06/16 | 1,718 | 1,718 | 1,688 | 1,692 | 7,600 |
| 2017/06/15 | 1,680 | 1,721 | 1,680 | 1,718 | 9,100 |
| 2017/06/14 | 1,685 | 1,780 | 1,616 | 1,677 | 13,000 |
| 2017/06/13 | 1,638 | 1,702 | 1,638 | 1,679 | 10,600 |
| 2017/06/12 | 1,659 | 1,667 | 1,635 | 1,662 | 12,900 |
| 2017/06/09 | 1,693 | 1,697 | 1,673 | 1,680 | 14,600 |
| 2017/06/08 | 1,740 | 1,745 | 1,717 | 1,721 | 7,000 |
| 2017/06/07 | 1,740 | 1,759 | 1,731 | 1,745 | 6,800 |
| 2017/06/06 | 1,750 | 1,770 | 1,741 | 1,747 | 4,900 |
| 2017/06/05 | 1,759 | 1,768 | 1,750 | 1,755 | 2,400 |
| 2017/06/02 | 1,756 | 1,782 | 1,750 | 1,759 | 11,200 |
| 2017/06/01 | 1,746 | 1,783 | 1,746 | 1,775 | 6,000 |
| 2017/05/31 | 1,747 | 1,767 | 1,747 | 1,759 | 8,000 |
| 2017/05/30 | 1,750 | 1,765 | 1,744 | 1,760 | 8,900 |
| 2017/05/29 | 1,770 | 1,770 | 1,751 | 1,751 | 9,100 |
| 2017/05/26 | 1,806 | 1,807 | 1,768 | 1,770 | 8,600 |
| 2017/05/25 | 1,810 | 1,828 | 1,803 | 1,806 | 10,300 |
| 2017/05/24 | 1,826 | 1,829 | 1,792 | 1,802 | 16,100 |
| 2017/05/23 | 1,839 | 1,839 | 1,821 | 1,824 | 7,000 |
| 2017/05/22 | 1,802 | 1,833 | 1,802 | 1,829 | 8,700 |
| 2017/05/19 | 1,800 | 1,816 | 1,793 | 1,800 | 7,300 |
| 2017/05/18 | 1,791 | 1,805 | 1,778 | 1,804 | 10,300 |
| 2017/05/17 | 1,828 | 1,828 | 1,812 | 1,819 | 5,800 |
| 2017/05/16 | 1,866 | 1,875 | 1,826 | 1,833 | 20,800 |
| 2017/05/15 | 1,791 | 1,833 | 1,772 | 1,829 | 16,700 |
| 2017/05/12 | 1,967 | 1,967 | 1,926 | 1,951 | 11,000 |
| 2017/05/11 | 1,975 | 1,975 | 1,944 | 1,967 | 22,600 |
| 2017/05/10 | 2,000 | 2,000 | 1,986 | 1,994 | 26,900 |
| 2017/05/09 | 1,929 | 1,956 | 1,926 | 1,955 | 24,400 |
| 2017/05/08 | 1,892 | 1,898 | 1,892 | 1,898 | 25,400 |
| 2017/05/02 | 1,845 | 1,856 | 1,840 | 1,855 | 14,900 |
| 2017/05/01 | 1,816 | 1,838 | 1,810 | 1,825 | 10,000 |
| 2017/04/28 | 1,814 | 1,822 | 1,786 | 1,799 | 14,900 |
| 2017/04/27 | 1,730 | 1,775 | 1,730 | 1,774 | 12,400 |
| 2017/04/26 | 1,752 | 1,757 | 1,713 | 1,721 | 20,200 |
| 2017/04/25 | 1,728 | 1,729 | 1,709 | 1,718 | 9,900 |
| 2017/04/24 | 1,712 | 1,713 | 1,690 | 1,704 | 5,700 |
| 2017/04/21 | 1,761 | 1,761 | 1,688 | 1,695 | 12,200 |
| 2017/04/20 | 1,679 | 1,702 | 1,671 | 1,681 | 16,500 |
| 2017/04/19 | 1,624 | 1,673 | 1,624 | 1,659 | 10,000 |
| 2017/04/18 | 1,682 | 1,682 | 1,633 | 1,650 | 10,800 |
| 2017/04/17 | 1,626 | 1,675 | 1,621 | 1,663 | 8,300 |
| 2017/04/14 | 1,615 | 1,633 | 1,613 | 1,621 | 8,200 |
| 2017/04/13 | 1,629 | 1,629 | 1,605 | 1,609 | 11,900 |
| 2017/04/12 | 1,659 | 1,659 | 1,630 | 1,639 | 8,700 |
| 2017/04/11 | 1,654 | 1,683 | 1,653 | 1,666 | 13,400 |
| 2017/04/10 | 1,678 | 1,697 | 1,655 | 1,661 | 29,200 |
| 2017/04/07 | 1,681 | 1,727 | 1,681 | 1,712 | 15,700 |
| 2017/04/06 | 1,730 | 1,806 | 1,686 | 1,692 | 23,100 |
| 2017/04/05 | 1,796 | 1,815 | 1,745 | 1,745 | 15,400 |
| 2017/04/04 | 1,829 | 1,841 | 1,816 | 1,822 | 19,200 |
| 2017/04/03 | 1,850 | 1,858 | 1,850 | 1,851 | 9,200 |
| 2017/03/31 | 1,834 | 1,849 | 1,834 | 1,836 | 10,000 |
| 2017/03/30 | 1,824 | 1,837 | 1,824 | 1,836 | 6,900 |
| 2017/03/29 | 1,840 | 1,840 | 1,820 | 1,835 | 9,900 |
| 2017/03/28 | 1,809 | 1,841 | 1,809 | 1,838 | 32,200 |
| 2017/03/27 | 1,735 | 1,800 | 1,735 | 1,774 | 26,700 |
| 2017/03/24 | 1,731 | 1,777 | 1,722 | 1,758 | 21,300 |
| 2017/03/23 | 1,729 | 1,745 | 1,720 | 1,745 | 15,700 |
| 2017/03/22 | 1,725 | 1,750 | 1,717 | 1,744 | 16,500 |
| 2017/03/21 | 1,794 | 1,794 | 1,750 | 1,757 | 21,600 |
| 2017/03/17 | 1,826 | 1,832 | 1,801 | 1,802 | 18,100 |
| 2017/03/16 | 1,822 | 1,847 | 1,811 | 1,841 | 17,800 |
| 2017/03/15 | 1,861 | 1,890 | 1,836 | 1,836 | 12,700 |
| 2017/03/14 | 1,908 | 1,915 | 1,825 | 1,867 | 36,800 |
| 2017/03/13 | 1,915 | 1,948 | 1,915 | 1,933 | 10,500 |
| 2017/03/10 | 1,975 | 1,989 | 1,914 | 1,925 | 25,400 |
| 2017/03/09 | 1,880 | 1,958 | 1,880 | 1,957 | 29,200 |
| 2017/03/08 | 1,871 | 1,880 | 1,854 | 1,872 | 19,800 |
| 2017/03/07 | 1,830 | 1,877 | 1,830 | 1,870 | 16,700 |
| 2017/03/06 | 1,886 | 1,896 | 1,820 | 1,828 | 35,700 |
| 2017/03/03 | 1,855 | 1,890 | 1,851 | 1,887 | 19,300 |
| 2017/03/02 | 1,930 | 1,930 | 1,864 | 1,866 | 30,200 |
| 2017/03/01 | 1,958 | 1,967 | 1,881 | 1,911 | 33,500 |
| 2017/02/28 | 2,040 | 2,040 | 1,968 | 1,976 | 20,800 |
| 2017/02/27 | 2,020 | 2,040 | 2,020 | 2,022 | 18,800 |
| 2017/02/24 | 2,042 | 2,068 | 2,012 | 2,028 | 36,200 |
| 2017/02/23 | 1,930 | 2,078 | 1,930 | 2,052 | 89,900 |
| 2017/02/22 | 1,910 | 1,919 | 1,884 | 1,917 | 21,700 |
| 2017/02/21 | 1,916 | 1,931 | 1,882 | 1,906 | 28,400 |
| 2017/02/20 | 1,941 | 1,989 | 1,851 | 1,916 | 49,300 |
| 2017/02/17 | 1,833 | 1,948 | 1,833 | 1,929 | 88,400 |
| 2017/02/16 | 1,791 | 1,833 | 1,755 | 1,814 | 63,600 |
| 2017/02/15 | 1,752 | 1,760 | 1,744 | 1,751 | 12,800 |
| 2017/02/14 | 1,736 | 1,750 | 1,722 | 1,741 | 15,900 |
| 2017/02/13 | 1,700 | 1,735 | 1,700 | 1,731 | 15,600 |
| 2017/02/10 | 1,721 | 1,730 | 1,690 | 1,697 | 14,200 |
| 2017/02/09 | 1,678 | 1,750 | 1,617 | 1,698 | 47,300 |
| 2017/02/08 | 1,659 | 1,678 | 1,648 | 1,668 | 13,400 |
| 2017/02/07 | 1,682 | 1,683 | 1,649 | 1,659 | 11,900 |
| 2017/02/06 | 1,650 | 1,700 | 1,650 | 1,683 | 16,400 |
| 2017/02/03 | 1,703 | 1,703 | 1,550 | 1,650 | 43,500 |
| 2017/02/02 | 1,777 | 1,795 | 1,710 | 1,713 | 43,100 |
| 2017/02/01 | 1,769 | 1,777 | 1,724 | 1,772 | 28,500 |
| 2017/01/31 | 1,706 | 1,787 | 1,706 | 1,782 | 58,500 |
| 2017/01/30 | 1,721 | 1,721 | 1,688 | 1,704 | 17,000 |
| 2017/01/27 | 1,670 | 1,720 | 1,649 | 1,681 | 13,300 |
| 2017/01/26 | 1,669 | 1,673 | 1,611 | 1,669 | 34,000 |
| 2017/01/25 | 1,720 | 1,769 | 1,610 | 1,655 | 49,400 |
| 2017/01/24 | 1,657 | 1,715 | 1,640 | 1,690 | 66,700 |
| 2017/01/23 | 1,548 | 1,635 | 1,543 | 1,620 | 42,800 |
| 2017/01/20 | 1,501 | 1,550 | 1,501 | 1,538 | 28,200 |
| 2017/01/19 | 1,455 | 1,516 | 1,455 | 1,495 | 29,500 |
| 2017/01/18 | 1,395 | 1,444 | 1,380 | 1,444 | 12,400 |
| 2017/01/17 | 1,450 | 1,460 | 1,414 | 1,414 | 11,100 |
| 2017/01/16 | 1,426 | 1,450 | 1,419 | 1,445 | 9,400 |
| 2017/01/13 | 1,429 | 1,435 | 1,420 | 1,427 | 6,400 |
| 2017/01/12 | 1,450 | 1,452 | 1,427 | 1,449 | 8,500 |
| 2017/01/11 | 1,423 | 1,459 | 1,420 | 1,452 | 9,000 |
| 2017/01/10 | 1,446 | 1,463 | 1,420 | 1,434 | 25,100 |
| 2017/01/06 | 1,378 | 1,427 | 1,369 | 1,420 | 24,300 |
| 2017/01/05 | 1,366 | 1,366 | 1,350 | 1,366 | 9,600 |
| 2017/01/04 | 1,314 | 1,361 | 1,314 | 1,361 | 11,300 |