ＡＧＣ(5201)の株価時系列情報
ＡＧＣ(5201)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 |
|---|---|---|---|---|---|
| 1992/12/30 | 993 | 995 | 981 | 981 | 307,000 |
| 1992/12/29 | 1,000 | 1,000 | 992 | 1,000 | 294,000 |
| 1992/12/28 | 1,010 | 1,010 | 991 | 991 | 345,000 |
| 1992/12/25 | 1,010 | 1,020 | 1,010 | 1,010 | 241,000 |
| 1992/12/24 | 1,000 | 1,030 | 1,000 | 1,000 | 867,000 |
| 1992/12/22 | 995 | 1,010 | 995 | 1,010 | 363,000 |
| 1992/12/21 | 1,010 | 1,010 | 1,000 | 1,000 | 241,000 |
| 1992/12/18 | 1,010 | 1,010 | 1,000 | 1,010 | 668,000 |
| 1992/12/17 | 982 | 1,000 | 980 | 994 | 287,000 |
| 1992/12/16 | 1,000 | 1,010 | 992 | 992 | 464,000 |
| 1992/12/15 | 990 | 1,000 | 983 | 991 | 357,000 |
| 1992/12/14 | 983 | 984 | 976 | 983 | 274,000 |
| 1992/12/11 | 996 | 996 | 980 | 983 | 1,367,000 |
| 1992/12/10 | 977 | 997 | 973 | 981 | 639,000 |
| 1992/12/09 | 970 | 980 | 970 | 973 | 283,000 |
| 1992/12/08 | 967 | 977 | 963 | 969 | 263,000 |
| 1992/12/07 | 980 | 980 | 973 | 977 | 463,000 |
| 1992/12/04 | 979 | 989 | 970 | 973 | 286,000 |
| 1992/12/03 | 984 | 993 | 976 | 979 | 430,000 |
| 1992/12/02 | 995 | 995 | 983 | 986 | 303,000 |
| 1992/12/01 | 1,010 | 1,020 | 995 | 995 | 337,000 |
| 1992/11/30 | 1,000 | 1,020 | 1,000 | 1,020 | 564,000 |
| 1992/11/27 | 1,000 | 1,020 | 1,000 | 1,020 | 325,000 |
| 1992/11/26 | 1,010 | 1,020 | 1,000 | 1,010 | 699,000 |
| 1992/11/25 | 993 | 1,010 | 993 | 1,010 | 472,000 |
| 1992/11/24 | 990 | 995 | 990 | 993 | 269,000 |
| 1992/11/20 | 978 | 994 | 978 | 990 | 350,000 |
| 1992/11/19 | 990 | 990 | 977 | 988 | 512,000 |
| 1992/11/18 | 945 | 983 | 945 | 970 | 611,000 |
| 1992/11/17 | 936 | 947 | 936 | 945 | 299,000 |
| 1992/11/16 | 945 | 948 | 944 | 944 | 318,000 |
| 1992/11/13 | 952 | 965 | 950 | 954 | 869,000 |
| 1992/11/12 | 952 | 960 | 951 | 952 | 313,000 |
| 1992/11/11 | 961 | 964 | 955 | 961 | 454,000 |
| 1992/11/10 | 952 | 964 | 952 | 958 | 454,000 |
| 1992/11/09 | 962 | 967 | 952 | 952 | 373,000 |
| 1992/11/06 | 985 | 989 | 970 | 970 | 333,000 |
| 1992/11/05 | 994 | 994 | 985 | 989 | 276,000 |
| 1992/11/04 | 970 | 995 | 968 | 995 | 349,000 |
| 1992/11/02 | 968 | 979 | 968 | 976 | 125,000 |
| 1992/10/30 | 981 | 990 | 972 | 981 | 313,000 |
| 1992/10/29 | 992 | 992 | 981 | 981 | 286,000 |
| 1992/10/28 | 996 | 999 | 982 | 982 | 208,000 |
| 1992/10/27 | 986 | 996 | 986 | 995 | 169,000 |
| 1992/10/26 | 995 | 995 | 983 | 984 | 153,000 |
| 1992/10/23 | 990 | 995 | 985 | 993 | 197,000 |
| 1992/10/22 | 989 | 1,000 | 988 | 989 | 482,000 |
| 1992/10/21 | 993 | 993 | 980 | 990 | 271,000 |
| 1992/10/20 | 980 | 987 | 970 | 983 | 322,000 |
| 1992/10/19 | 970 | 981 | 969 | 970 | 312,000 |
| 1992/10/16 | 990 | 992 | 976 | 976 | 360,000 |
| 1992/10/15 | 983 | 992 | 983 | 990 | 234,000 |
| 1992/10/14 | 1,000 | 1,000 | 981 | 981 | 608,000 |
| 1992/10/13 | 1,000 | 1,010 | 999 | 1,010 | 250,000 |
| 1992/10/12 | 990 | 998 | 984 | 998 | 384,000 |
| 1992/10/09 | 985 | 992 | 980 | 981 | 1,488,000 |
| 1992/10/08 | 972 | 995 | 972 | 995 | 246,000 |
| 1992/10/07 | 990 | 1,000 | 971 | 971 | 357,000 |
| 1992/10/06 | 970 | 985 | 962 | 982 | 410,000 |
| 1992/10/05 | 990 | 990 | 966 | 972 | 410,000 |
| 1992/10/02 | 998 | 1,020 | 992 | 1,000 | 1,295,000 |
| 1992/10/01 | 990 | 998 | 963 | 998 | 599,000 |
| 1992/09/30 | 972 | 982 | 962 | 973 | 290,000 |
| 1992/09/29 | 997 | 998 | 980 | 982 | 562,000 |
| 1992/09/28 | 991 | 1,000 | 976 | 988 | 174,000 |
| 1992/09/25 | 1,010 | 1,020 | 991 | 991 | 294,000 |
| 1992/09/24 | 1,000 | 1,020 | 990 | 1,010 | 536,000 |
| 1992/09/22 | 1,020 | 1,020 | 1,000 | 1,000 | 549,000 |
| 1992/09/21 | 1,010 | 1,020 | 1,000 | 1,010 | 471,000 |
| 1992/09/18 | 1,010 | 1,010 | 978 | 1,000 | 288,000 |
| 1992/09/17 | 972 | 999 | 967 | 996 | 362,000 |
| 1992/09/16 | 978 | 993 | 971 | 989 | 449,000 |
| 1992/09/14 | 978 | 987 | 967 | 978 | 356,000 |
| 1992/09/11 | 980 | 998 | 966 | 967 | 1,919,000 |
| 1992/09/10 | 996 | 1,010 | 976 | 995 | 1,761,000 |
| 1992/09/09 | 980 | 1,010 | 974 | 995 | 551,000 |
| 1992/09/08 | 985 | 990 | 970 | 970 | 523,000 |
| 1992/09/07 | 988 | 988 | 975 | 975 | 510,000 |
| 1992/09/04 | 1,010 | 1,020 | 986 | 988 | 1,142,000 |
| 1992/09/03 | 973 | 1,000 | 962 | 994 | 604,000 |
| 1992/09/02 | 969 | 979 | 967 | 976 | 262,000 |
| 1992/09/01 | 989 | 989 | 966 | 989 | 356,000 |
| 1992/08/31 | 971 | 990 | 970 | 990 | 932,000 |
| 1992/08/28 | 952 | 1,020 | 952 | 990 | 1,411,000 |
| 1992/08/27 | 941 | 980 | 941 | 969 | 777,000 |
| 1992/08/26 | 925 | 938 | 920 | 938 | 598,000 |
| 1992/08/25 | 939 | 945 | 924 | 931 | 794,000 |
| 1992/08/24 | 940 | 948 | 904 | 924 | 913,000 |
| 1992/08/21 | 916 | 949 | 916 | 940 | 617,000 |
| 1992/08/20 | 898 | 933 | 897 | 910 | 417,000 |
| 1992/08/19 | 876 | 915 | 871 | 891 | 496,000 |
| 1992/08/18 | 910 | 910 | 875 | 876 | 283,000 |
| 1992/08/17 | 905 | 910 | 905 | 910 | 170,000 |
| 1992/08/14 | 883 | 900 | 883 | 896 | 722,000 |
| 1992/08/13 | 900 | 905 | 885 | 899 | 254,000 |
| 1992/08/12 | 898 | 905 | 876 | 900 | 334,000 |
| 1992/08/11 | 905 | 908 | 893 | 900 | 355,000 |
| 1992/08/10 | 894 | 908 | 883 | 908 | 553,000 |
| 1992/08/07 | 916 | 916 | 902 | 903 | 201,000 |
| 1992/08/06 | 913 | 933 | 911 | 916 | 311,000 |
| 1992/08/05 | 899 | 915 | 899 | 914 | 462,000 |
| 1992/08/04 | 880 | 900 | 880 | 888 | 270,000 |
| 1992/08/03 | 886 | 890 | 875 | 880 | 485,000 |
| 1992/07/31 | 892 | 897 | 887 | 890 | 1,075,000 |
| 1992/07/30 | 910 | 912 | 893 | 893 | 815,000 |
| 1992/07/29 | 926 | 929 | 907 | 908 | 734,000 |
| 1992/07/28 | 933 | 939 | 916 | 926 | 346,000 |
| 1992/07/27 | 965 | 965 | 933 | 933 | 689,000 |
| 1992/07/24 | 970 | 974 | 954 | 954 | 547,000 |
| 1992/07/23 | 978 | 1,010 | 972 | 1,010 | 617,000 |
| 1992/07/22 | 1,000 | 1,000 | 961 | 980 | 749,000 |
| 1992/07/21 | 997 | 1,010 | 990 | 995 | 343,000 |
| 1992/07/20 | 1,000 | 1,010 | 997 | 997 | 270,000 |
| 1992/07/17 | 1,030 | 1,030 | 1,010 | 1,030 | 345,000 |
| 1992/07/16 | 1,050 | 1,050 | 1,030 | 1,030 | 191,000 |
| 1992/07/15 | 1,060 | 1,060 | 1,050 | 1,060 | 443,000 |
| 1992/07/14 | 1,050 | 1,060 | 1,040 | 1,060 | 645,000 |
| 1992/07/13 | 1,040 | 1,050 | 1,030 | 1,050 | 761,000 |
| 1992/07/10 | 1,030 | 1,030 | 1,000 | 1,020 | 923,000 |
| 1992/07/09 | 999 | 1,020 | 995 | 999 | 477,000 |
| 1992/07/08 | 995 | 995 | 986 | 990 | 463,000 |
| 1992/07/07 | 1,030 | 1,040 | 1,010 | 1,010 | 166,000 |
| 1992/07/06 | 1,040 | 1,050 | 1,020 | 1,040 | 434,000 |
| 1992/07/03 | 1,040 | 1,040 | 1,020 | 1,030 | 480,000 |
| 1992/07/02 | 1,010 | 1,050 | 1,010 | 1,050 | 595,000 |
| 1992/07/01 | 1,020 | 1,030 | 995 | 1,030 | 352,000 |
| 1992/06/30 | 1,010 | 1,020 | 998 | 1,020 | 416,000 |
| 1992/06/29 | 999 | 999 | 990 | 998 | 457,000 |
| 1992/06/26 | 989 | 995 | 980 | 984 | 506,000 |
| 1992/06/25 | 980 | 1,000 | 973 | 985 | 425,000 |
| 1992/06/24 | 990 | 997 | 980 | 980 | 772,000 |
| 1992/06/23 | 983 | 989 | 982 | 988 | 437,000 |
| 1992/06/22 | 1,010 | 1,010 | 990 | 991 | 775,000 |
| 1992/06/19 | 1,000 | 1,030 | 1,000 | 1,010 | 298,000 |
| 1992/06/18 | 1,000 | 1,010 | 990 | 991 | 822,000 |
| 1992/06/17 | 1,020 | 1,030 | 1,000 | 1,000 | 861,000 |
| 1992/06/16 | 1,010 | 1,020 | 1,000 | 1,020 | 486,000 |
| 1992/06/15 | 1,020 | 1,030 | 1,010 | 1,010 | 757,000 |
| 1992/06/12 | 1,040 | 1,050 | 1,020 | 1,030 | 2,535,000 |
| 1992/06/11 | 1,040 | 1,060 | 1,040 | 1,040 | 357,000 |
| 1992/06/10 | 1,060 | 1,070 | 1,040 | 1,060 | 562,000 |
| 1992/06/09 | 1,060 | 1,060 | 1,040 | 1,050 | 456,000 |
| 1992/06/08 | 1,060 | 1,080 | 1,040 | 1,080 | 540,000 |
| 1992/06/05 | 1,050 | 1,060 | 1,050 | 1,060 | 449,000 |
| 1992/06/04 | 1,060 | 1,070 | 1,050 | 1,070 | 259,000 |
| 1992/06/03 | 1,060 | 1,070 | 1,060 | 1,060 | 298,000 |
| 1992/06/02 | 1,070 | 1,070 | 1,060 | 1,060 | 429,000 |
| 1992/06/01 | 1,080 | 1,080 | 1,060 | 1,060 | 196,000 |
| 1992/05/29 | 1,080 | 1,090 | 1,050 | 1,090 | 654,000 |
| 1992/05/28 | 1,070 | 1,070 | 1,050 | 1,070 | 293,000 |
| 1992/05/27 | 1,070 | 1,070 | 1,050 | 1,070 | 721,000 |
| 1992/05/26 | 1,090 | 1,100 | 1,080 | 1,080 | 233,000 |
| 1992/05/25 | 1,100 | 1,110 | 1,090 | 1,110 | 293,000 |
| 1992/05/22 | 1,090 | 1,110 | 1,070 | 1,110 | 616,000 |
| 1992/05/21 | 1,100 | 1,110 | 1,090 | 1,100 | 315,000 |
| 1992/05/20 | 1,110 | 1,120 | 1,100 | 1,100 | 329,000 |
| 1992/05/19 | 1,100 | 1,110 | 1,090 | 1,110 | 256,000 |
| 1992/05/18 | 1,090 | 1,100 | 1,080 | 1,100 | 288,000 |
| 1992/05/15 | 1,100 | 1,110 | 1,070 | 1,080 | 647,000 |
| 1992/05/14 | 1,100 | 1,110 | 1,090 | 1,100 | 479,000 |
| 1992/05/13 | 1,080 | 1,090 | 1,070 | 1,090 | 591,000 |
| 1992/05/12 | 1,070 | 1,080 | 1,070 | 1,070 | 485,000 |
| 1992/05/11 | 1,090 | 1,090 | 1,070 | 1,080 | 627,000 |
| 1992/05/08 | 1,080 | 1,090 | 1,060 | 1,080 | 611,000 |
| 1992/05/07 | 1,070 | 1,100 | 1,070 | 1,090 | 761,000 |
| 1992/05/06 | 1,080 | 1,090 | 1,070 | 1,090 | 361,000 |
| 1992/05/01 | 1,070 | 1,090 | 1,070 | 1,070 | 371,000 |
| 1992/04/30 | 1,090 | 1,100 | 1,080 | 1,100 | 486,000 |
| 1992/04/28 | 1,080 | 1,090 | 1,070 | 1,080 | 515,000 |
| 1992/04/27 | 1,070 | 1,070 | 1,050 | 1,070 | 255,000 |
| 1992/04/24 | 1,070 | 1,070 | 1,040 | 1,050 | 648,000 |
| 1992/04/23 | 1,040 | 1,080 | 1,030 | 1,050 | 355,000 |
| 1992/04/22 | 1,030 | 1,040 | 1,020 | 1,040 | 628,000 |
| 1992/04/21 | 1,030 | 1,040 | 1,020 | 1,030 | 693,000 |
| 1992/04/20 | 1,050 | 1,060 | 1,030 | 1,050 | 726,000 |
| 1992/04/17 | 1,070 | 1,080 | 1,050 | 1,050 | 1,050,000 |
| 1992/04/16 | 1,080 | 1,090 | 1,070 | 1,080 | 798,000 |
| 1992/04/15 | 1,090 | 1,090 | 1,060 | 1,070 | 716,000 |
| 1992/04/14 | 1,070 | 1,070 | 1,040 | 1,050 | 586,000 |
| 1992/04/13 | 1,090 | 1,090 | 1,050 | 1,070 | 878,000 |
| 1992/04/10 | 1,060 | 1,100 | 1,050 | 1,090 | 975,000 |
| 1992/04/09 | 1,050 | 1,080 | 1,000 | 1,000 | 847,000 |
| 1992/04/08 | 1,050 | 1,090 | 1,040 | 1,070 | 625,000 |
| 1992/04/07 | 1,120 | 1,120 | 1,070 | 1,070 | 579,000 |
| 1992/04/06 | 1,120 | 1,120 | 1,090 | 1,100 | 519,000 |
| 1992/04/03 | 1,100 | 1,120 | 1,060 | 1,120 | 1,276,000 |
| 1992/04/02 | 1,110 | 1,120 | 1,060 | 1,090 | 780,000 |
| 1992/04/01 | 1,140 | 1,140 | 1,090 | 1,110 | 587,000 |
| 1992/03/31 | 1,160 | 1,160 | 1,140 | 1,150 | 566,000 |
| 1992/03/30 | 1,140 | 1,140 | 1,120 | 1,140 | 282,000 |
| 1992/03/27 | 1,120 | 1,130 | 1,100 | 1,120 | 299,000 |
| 1992/03/26 | 1,150 | 1,150 | 1,130 | 1,130 | 385,000 |
| 1992/03/25 | 1,120 | 1,150 | 1,120 | 1,150 | 517,000 |
| 1992/03/24 | 1,110 | 1,120 | 1,100 | 1,120 | 641,000 |
| 1992/03/23 | 1,090 | 1,110 | 1,090 | 1,110 | 473,000 |
| 1992/03/19 | 1,070 | 1,100 | 1,060 | 1,070 | 1,275,000 |
| 1992/03/18 | 1,060 | 1,070 | 1,040 | 1,060 | 1,036,000 |
| 1992/03/17 | 1,060 | 1,070 | 1,050 | 1,070 | 708,000 |
| 1992/03/16 | 1,090 | 1,090 | 1,050 | 1,050 | 577,000 |
| 1992/03/13 | 1,050 | 1,110 | 1,050 | 1,110 | 2,742,000 |
| 1992/03/12 | 1,090 | 1,100 | 1,080 | 1,080 | 455,000 |
| 1992/03/11 | 1,110 | 1,120 | 1,100 | 1,100 | 563,000 |
| 1992/03/10 | 1,140 | 1,140 | 1,120 | 1,120 | 579,000 |
| 1992/03/09 | 1,140 | 1,140 | 1,130 | 1,140 | 286,000 |
| 1992/03/06 | 1,130 | 1,150 | 1,130 | 1,140 | 365,000 |
| 1992/03/05 | 1,140 | 1,150 | 1,130 | 1,130 | 445,000 |
| 1992/03/04 | 1,130 | 1,150 | 1,130 | 1,150 | 398,000 |
| 1992/03/03 | 1,150 | 1,170 | 1,140 | 1,150 | 707,000 |
| 1992/03/02 | 1,150 | 1,160 | 1,140 | 1,140 | 419,000 |
| 1992/02/28 | 1,150 | 1,170 | 1,150 | 1,170 | 327,000 |
| 1992/02/27 | 1,160 | 1,160 | 1,140 | 1,160 | 459,000 |
| 1992/02/26 | 1,140 | 1,170 | 1,130 | 1,170 | 752,000 |
| 1992/02/25 | 1,140 | 1,170 | 1,140 | 1,170 | 425,000 |
| 1992/02/24 | 1,170 | 1,180 | 1,160 | 1,160 | 226,000 |
| 1992/02/21 | 1,170 | 1,180 | 1,150 | 1,180 | 422,000 |
| 1992/02/20 | 1,140 | 1,170 | 1,140 | 1,150 | 457,000 |
| 1992/02/19 | 1,140 | 1,150 | 1,130 | 1,130 | 1,118,000 |
| 1992/02/18 | 1,160 | 1,180 | 1,150 | 1,180 | 299,000 |
| 1992/02/17 | 1,140 | 1,180 | 1,130 | 1,180 | 418,000 |
| 1992/02/14 | 1,160 | 1,160 | 1,130 | 1,160 | 433,000 |
| 1992/02/13 | 1,150 | 1,160 | 1,140 | 1,160 | 316,000 |
| 1992/02/12 | 1,170 | 1,180 | 1,150 | 1,150 | 277,000 |
| 1992/02/10 | 1,210 | 1,210 | 1,180 | 1,190 | 399,000 |
| 1992/02/07 | 1,210 | 1,210 | 1,200 | 1,200 | 473,000 |
| 1992/02/06 | 1,200 | 1,210 | 1,190 | 1,210 | 659,000 |
| 1992/02/05 | 1,190 | 1,200 | 1,180 | 1,200 | 737,000 |
| 1992/02/04 | 1,180 | 1,200 | 1,170 | 1,200 | 1,071,000 |
| 1992/02/03 | 1,170 | 1,190 | 1,160 | 1,170 | 1,561,000 |
| 1992/01/31 | 1,150 | 1,160 | 1,140 | 1,150 | 1,011,000 |
| 1992/01/30 | 1,110 | 1,130 | 1,110 | 1,130 | 504,000 |
| 1992/01/29 | 1,130 | 1,130 | 1,100 | 1,100 | 392,000 |
| 1992/01/28 | 1,080 | 1,100 | 1,080 | 1,100 | 325,000 |
| 1992/01/27 | 1,090 | 1,090 | 1,070 | 1,090 | 404,000 |
| 1992/01/24 | 1,100 | 1,110 | 1,090 | 1,090 | 226,000 |
| 1992/01/23 | 1,130 | 1,140 | 1,110 | 1,130 | 238,000 |
| 1992/01/22 | 1,100 | 1,130 | 1,090 | 1,130 | 459,000 |
| 1992/01/21 | 1,120 | 1,120 | 1,090 | 1,100 | 466,000 |
| 1992/01/20 | 1,120 | 1,120 | 1,100 | 1,100 | 744,000 |
| 1992/01/17 | 1,110 | 1,120 | 1,100 | 1,110 | 425,000 |
| 1992/01/16 | 1,140 | 1,140 | 1,110 | 1,120 | 492,000 |
| 1992/01/14 | 1,110 | 1,120 | 1,100 | 1,120 | 659,000 |
| 1992/01/13 | 1,120 | 1,130 | 1,100 | 1,100 | 530,000 |
| 1992/01/10 | 1,160 | 1,160 | 1,130 | 1,140 | 792,000 |
| 1992/01/09 | 1,150 | 1,200 | 1,140 | 1,200 | 802,000 |
| 1992/01/08 | 1,180 | 1,180 | 1,140 | 1,150 | 446,000 |
| 1992/01/07 | 1,200 | 1,210 | 1,190 | 1,200 | 438,000 |
| 1992/01/06 | 1,190 | 1,200 | 1,180 | 1,200 | 310,000 |