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 |
|---|---|---|---|---|---|
| 1993/12/30 | 1,060 | 1,060 | 1,050 | 1,060 | 261,000 |
| 1993/12/29 | 1,080 | 1,080 | 1,050 | 1,060 | 473,000 |
| 1993/12/28 | 1,050 | 1,060 | 1,040 | 1,060 | 357,000 |
| 1993/12/27 | 1,060 | 1,060 | 1,040 | 1,050 | 383,000 |
| 1993/12/24 | 1,070 | 1,080 | 1,060 | 1,070 | 370,000 |
| 1993/12/22 | 1,090 | 1,100 | 1,080 | 1,090 | 607,000 |
| 1993/12/21 | 1,100 | 1,100 | 1,080 | 1,100 | 307,000 |
| 1993/12/20 | 1,120 | 1,120 | 1,070 | 1,090 | 563,000 |
| 1993/12/17 | 1,120 | 1,130 | 1,100 | 1,130 | 777,000 |
| 1993/12/16 | 1,100 | 1,100 | 1,080 | 1,100 | 426,000 |
| 1993/12/15 | 1,060 | 1,070 | 1,050 | 1,060 | 234,000 |
| 1993/12/14 | 1,070 | 1,080 | 1,060 | 1,080 | 505,000 |
| 1993/12/13 | 1,070 | 1,100 | 1,070 | 1,090 | 277,000 |
| 1993/12/10 | 1,070 | 1,100 | 1,050 | 1,070 | 1,717,000 |
| 1993/12/09 | 1,070 | 1,100 | 1,050 | 1,080 | 613,000 |
| 1993/12/08 | 1,060 | 1,070 | 1,030 | 1,040 | 712,000 |
| 1993/12/07 | 1,060 | 1,070 | 1,050 | 1,060 | 357,000 |
| 1993/12/06 | 1,090 | 1,090 | 1,050 | 1,070 | 1,299,000 |
| 1993/12/03 | 1,070 | 1,080 | 1,060 | 1,080 | 353,000 |
| 1993/12/02 | 1,090 | 1,110 | 1,070 | 1,080 | 764,000 |
| 1993/12/01 | 1,070 | 1,100 | 1,060 | 1,080 | 1,039,000 |
| 1993/11/30 | 1,090 | 1,090 | 1,050 | 1,050 | 716,000 |
| 1993/11/29 | 1,090 | 1,090 | 1,040 | 1,080 | 788,000 |
| 1993/11/26 | 1,090 | 1,100 | 1,070 | 1,080 | 564,000 |
| 1993/11/25 | 1,090 | 1,120 | 1,080 | 1,090 | 674,000 |
| 1993/11/24 | 1,080 | 1,090 | 1,080 | 1,080 | 705,000 |
| 1993/11/22 | 1,110 | 1,110 | 1,080 | 1,080 | 1,042,000 |
| 1993/11/19 | 1,130 | 1,130 | 1,110 | 1,110 | 1,105,000 |
| 1993/11/18 | 1,150 | 1,160 | 1,140 | 1,140 | 538,000 |
| 1993/11/17 | 1,150 | 1,160 | 1,140 | 1,140 | 874,000 |
| 1993/11/16 | 1,140 | 1,180 | 1,140 | 1,170 | 1,062,000 |
| 1993/11/15 | 1,160 | 1,160 | 1,130 | 1,140 | 1,411,000 |
| 1993/11/12 | 1,170 | 1,180 | 1,150 | 1,170 | 1,742,000 |
| 1993/11/11 | 1,180 | 1,180 | 1,160 | 1,160 | 1,044,000 |
| 1993/11/10 | 1,170 | 1,180 | 1,150 | 1,180 | 1,020,000 |
| 1993/11/09 | 1,170 | 1,180 | 1,150 | 1,160 | 559,000 |
| 1993/11/08 | 1,190 | 1,190 | 1,170 | 1,180 | 449,000 |
| 1993/11/05 | 1,190 | 1,190 | 1,170 | 1,190 | 713,000 |
| 1993/11/04 | 1,190 | 1,200 | 1,180 | 1,190 | 407,000 |
| 1993/11/02 | 1,180 | 1,190 | 1,170 | 1,190 | 273,000 |
| 1993/11/01 | 1,180 | 1,190 | 1,170 | 1,170 | 762,000 |
| 1993/10/29 | 1,190 | 1,200 | 1,180 | 1,200 | 880,000 |
| 1993/10/28 | 1,170 | 1,180 | 1,170 | 1,170 | 386,000 |
| 1993/10/27 | 1,180 | 1,190 | 1,170 | 1,170 | 677,000 |
| 1993/10/26 | 1,200 | 1,210 | 1,190 | 1,200 | 562,000 |
| 1993/10/25 | 1,200 | 1,210 | 1,190 | 1,200 | 430,000 |
| 1993/10/22 | 1,200 | 1,210 | 1,190 | 1,200 | 1,596,000 |
| 1993/10/21 | 1,200 | 1,200 | 1,190 | 1,200 | 841,000 |
| 1993/10/20 | 1,190 | 1,200 | 1,180 | 1,200 | 567,000 |
| 1993/10/19 | 1,190 | 1,190 | 1,180 | 1,190 | 624,000 |
| 1993/10/18 | 1,190 | 1,190 | 1,180 | 1,180 | 497,000 |
| 1993/10/15 | 1,180 | 1,180 | 1,170 | 1,180 | 728,000 |
| 1993/10/14 | 1,160 | 1,190 | 1,160 | 1,180 | 616,000 |
| 1993/10/13 | 1,180 | 1,180 | 1,170 | 1,170 | 243,000 |
| 1993/10/12 | 1,190 | 1,190 | 1,170 | 1,190 | 394,000 |
| 1993/10/08 | 1,160 | 1,190 | 1,160 | 1,180 | 718,000 |
| 1993/10/07 | 1,190 | 1,190 | 1,170 | 1,170 | 272,000 |
| 1993/10/06 | 1,170 | 1,190 | 1,170 | 1,180 | 561,000 |
| 1993/10/05 | 1,180 | 1,180 | 1,170 | 1,180 | 253,000 |
| 1993/10/04 | 1,170 | 1,190 | 1,170 | 1,180 | 298,000 |
| 1993/10/01 | 1,180 | 1,190 | 1,170 | 1,170 | 1,077,000 |
| 1993/09/30 | 1,170 | 1,190 | 1,170 | 1,190 | 335,000 |
| 1993/09/29 | 1,160 | 1,180 | 1,160 | 1,180 | 913,000 |
| 1993/09/28 | 1,170 | 1,170 | 1,160 | 1,160 | 482,000 |
| 1993/09/27 | 1,170 | 1,180 | 1,160 | 1,170 | 359,000 |
| 1993/09/24 | 1,190 | 1,190 | 1,170 | 1,180 | 676,000 |
| 1993/09/22 | 1,170 | 1,180 | 1,160 | 1,170 | 800,000 |
| 1993/09/21 | 1,190 | 1,200 | 1,180 | 1,180 | 900,000 |
| 1993/09/20 | 1,190 | 1,190 | 1,170 | 1,180 | 704,000 |
| 1993/09/17 | 1,190 | 1,200 | 1,180 | 1,180 | 770,000 |
| 1993/09/16 | 1,220 | 1,220 | 1,170 | 1,190 | 1,651,000 |
| 1993/09/14 | 1,230 | 1,230 | 1,210 | 1,220 | 1,246,000 |
| 1993/09/13 | 1,200 | 1,230 | 1,200 | 1,230 | 1,344,000 |
| 1993/09/10 | 1,190 | 1,200 | 1,180 | 1,200 | 1,897,000 |
| 1993/09/09 | 1,190 | 1,200 | 1,180 | 1,190 | 420,000 |
| 1993/09/08 | 1,200 | 1,210 | 1,180 | 1,190 | 1,391,000 |
| 1993/09/07 | 1,210 | 1,210 | 1,200 | 1,210 | 425,000 |
| 1993/09/06 | 1,210 | 1,210 | 1,200 | 1,210 | 275,000 |
| 1993/09/03 | 1,190 | 1,220 | 1,190 | 1,210 | 630,000 |
| 1993/09/02 | 1,190 | 1,210 | 1,180 | 1,200 | 1,046,000 |
| 1993/09/01 | 1,190 | 1,200 | 1,180 | 1,190 | 907,000 |
| 1993/08/31 | 1,190 | 1,200 | 1,180 | 1,190 | 474,000 |
| 1993/08/30 | 1,190 | 1,190 | 1,180 | 1,190 | 773,000 |
| 1993/08/27 | 1,170 | 1,180 | 1,160 | 1,180 | 451,000 |
| 1993/08/26 | 1,170 | 1,170 | 1,150 | 1,160 | 302,000 |
| 1993/08/25 | 1,170 | 1,170 | 1,150 | 1,170 | 154,000 |
| 1993/08/24 | 1,160 | 1,170 | 1,150 | 1,150 | 311,000 |
| 1993/08/23 | 1,170 | 1,170 | 1,160 | 1,160 | 299,000 |
| 1993/08/20 | 1,180 | 1,190 | 1,160 | 1,160 | 297,000 |
| 1993/08/19 | 1,190 | 1,190 | 1,160 | 1,160 | 953,000 |
| 1993/08/18 | 1,190 | 1,190 | 1,170 | 1,180 | 657,000 |
| 1993/08/17 | 1,170 | 1,190 | 1,170 | 1,180 | 1,376,000 |
| 1993/08/16 | 1,160 | 1,170 | 1,160 | 1,170 | 313,000 |
| 1993/08/13 | 1,170 | 1,170 | 1,160 | 1,170 | 867,000 |
| 1993/08/12 | 1,160 | 1,180 | 1,150 | 1,170 | 2,406,000 |
| 1993/08/11 | 1,130 | 1,160 | 1,130 | 1,160 | 622,000 |
| 1993/08/10 | 1,140 | 1,140 | 1,120 | 1,130 | 635,000 |
| 1993/08/09 | 1,130 | 1,140 | 1,130 | 1,130 | 281,000 |
| 1993/08/06 | 1,130 | 1,140 | 1,120 | 1,140 | 226,000 |
| 1993/08/05 | 1,150 | 1,150 | 1,130 | 1,140 | 410,000 |
| 1993/08/04 | 1,130 | 1,150 | 1,130 | 1,150 | 401,000 |
| 1993/08/03 | 1,140 | 1,150 | 1,130 | 1,130 | 347,000 |
| 1993/08/02 | 1,130 | 1,140 | 1,130 | 1,140 | 386,000 |
| 1993/07/30 | 1,140 | 1,150 | 1,140 | 1,150 | 531,000 |
| 1993/07/29 | 1,130 | 1,160 | 1,120 | 1,160 | 1,110,000 |
| 1993/07/28 | 1,130 | 1,140 | 1,120 | 1,120 | 221,000 |
| 1993/07/27 | 1,130 | 1,150 | 1,130 | 1,150 | 1,096,000 |
| 1993/07/26 | 1,120 | 1,130 | 1,110 | 1,130 | 797,000 |
| 1993/07/23 | 1,100 | 1,100 | 1,080 | 1,090 | 253,000 |
| 1993/07/22 | 1,100 | 1,110 | 1,090 | 1,100 | 190,000 |
| 1993/07/21 | 1,100 | 1,110 | 1,100 | 1,110 | 506,000 |
| 1993/07/20 | 1,120 | 1,120 | 1,100 | 1,110 | 450,000 |
| 1993/07/19 | 1,130 | 1,140 | 1,120 | 1,140 | 876,000 |
| 1993/07/16 | 1,120 | 1,130 | 1,120 | 1,130 | 452,000 |
| 1993/07/15 | 1,110 | 1,130 | 1,110 | 1,120 | 741,000 |
| 1993/07/14 | 1,110 | 1,120 | 1,100 | 1,100 | 902,000 |
| 1993/07/13 | 1,100 | 1,120 | 1,100 | 1,110 | 794,000 |
| 1993/07/12 | 1,120 | 1,120 | 1,090 | 1,110 | 1,014,000 |
| 1993/07/09 | 1,100 | 1,120 | 1,100 | 1,100 | 1,180,000 |
| 1993/07/08 | 1,110 | 1,120 | 1,090 | 1,090 | 576,000 |
| 1993/07/07 | 1,120 | 1,120 | 1,090 | 1,100 | 848,000 |
| 1993/07/06 | 1,090 | 1,110 | 1,090 | 1,100 | 569,000 |
| 1993/07/05 | 1,100 | 1,100 | 1,090 | 1,100 | 208,000 |
| 1993/07/02 | 1,100 | 1,100 | 1,080 | 1,080 | 340,000 |
| 1993/07/01 | 1,080 | 1,110 | 1,070 | 1,110 | 450,000 |
| 1993/06/30 | 1,090 | 1,100 | 1,060 | 1,070 | 591,000 |
| 1993/06/29 | 1,130 | 1,130 | 1,110 | 1,110 | 583,000 |
| 1993/06/28 | 1,120 | 1,130 | 1,110 | 1,130 | 442,000 |
| 1993/06/25 | 1,130 | 1,130 | 1,090 | 1,120 | 575,000 |
| 1993/06/24 | 1,130 | 1,130 | 1,080 | 1,110 | 707,000 |
| 1993/06/23 | 1,130 | 1,140 | 1,110 | 1,130 | 589,000 |
| 1993/06/22 | 1,090 | 1,130 | 1,080 | 1,120 | 646,000 |
| 1993/06/21 | 1,060 | 1,070 | 1,050 | 1,070 | 1,049,000 |
| 1993/06/18 | 1,060 | 1,080 | 1,050 | 1,050 | 618,000 |
| 1993/06/17 | 1,100 | 1,100 | 1,080 | 1,080 | 806,000 |
| 1993/06/16 | 1,120 | 1,120 | 1,100 | 1,110 | 466,000 |
| 1993/06/15 | 1,130 | 1,140 | 1,110 | 1,120 | 1,183,000 |
| 1993/06/14 | 1,130 | 1,140 | 1,130 | 1,130 | 386,000 |
| 1993/06/11 | 1,150 | 1,150 | 1,130 | 1,130 | 1,687,000 |
| 1993/06/10 | 1,160 | 1,160 | 1,130 | 1,140 | 579,000 |
| 1993/06/08 | 1,160 | 1,170 | 1,140 | 1,140 | 793,000 |
| 1993/06/07 | 1,170 | 1,170 | 1,140 | 1,150 | 1,436,000 |
| 1993/06/04 | 1,160 | 1,160 | 1,150 | 1,150 | 443,000 |
| 1993/06/03 | 1,150 | 1,170 | 1,140 | 1,150 | 781,000 |
| 1993/06/02 | 1,150 | 1,150 | 1,130 | 1,140 | 401,000 |
| 1993/06/01 | 1,140 | 1,150 | 1,140 | 1,140 | 423,000 |
| 1993/05/31 | 1,150 | 1,160 | 1,140 | 1,150 | 827,000 |
| 1993/05/28 | 1,160 | 1,160 | 1,130 | 1,140 | 1,097,000 |
| 1993/05/27 | 1,160 | 1,170 | 1,140 | 1,160 | 830,000 |
| 1993/05/26 | 1,140 | 1,150 | 1,130 | 1,140 | 608,000 |
| 1993/05/25 | 1,130 | 1,150 | 1,120 | 1,130 | 1,098,000 |
| 1993/05/24 | 1,140 | 1,150 | 1,130 | 1,130 | 947,000 |
| 1993/05/21 | 1,130 | 1,160 | 1,130 | 1,130 | 614,000 |
| 1993/05/20 | 1,160 | 1,170 | 1,130 | 1,150 | 504,000 |
| 1993/05/19 | 1,150 | 1,150 | 1,130 | 1,150 | 954,000 |
| 1993/05/18 | 1,150 | 1,150 | 1,140 | 1,140 | 810,000 |
| 1993/05/17 | 1,170 | 1,170 | 1,160 | 1,160 | 666,000 |
| 1993/05/14 | 1,170 | 1,180 | 1,160 | 1,160 | 1,038,000 |
| 1993/05/13 | 1,180 | 1,180 | 1,170 | 1,170 | 979,000 |
| 1993/05/12 | 1,190 | 1,190 | 1,160 | 1,170 | 1,020,000 |
| 1993/05/11 | 1,200 | 1,210 | 1,190 | 1,200 | 704,000 |
| 1993/05/10 | 1,180 | 1,200 | 1,170 | 1,200 | 586,000 |
| 1993/05/07 | 1,190 | 1,190 | 1,170 | 1,180 | 1,232,000 |
| 1993/05/06 | 1,210 | 1,210 | 1,170 | 1,190 | 443,000 |
| 1993/04/30 | 1,210 | 1,230 | 1,190 | 1,220 | 541,000 |
| 1993/04/28 | 1,210 | 1,210 | 1,190 | 1,200 | 1,184,000 |
| 1993/04/27 | 1,180 | 1,200 | 1,170 | 1,180 | 742,000 |
| 1993/04/26 | 1,200 | 1,200 | 1,170 | 1,180 | 867,000 |
| 1993/04/23 | 1,160 | 1,190 | 1,150 | 1,190 | 552,000 |
| 1993/04/22 | 1,160 | 1,170 | 1,150 | 1,170 | 637,000 |
| 1993/04/21 | 1,180 | 1,180 | 1,150 | 1,150 | 1,151,000 |
| 1993/04/20 | 1,180 | 1,200 | 1,170 | 1,170 | 706,000 |
| 1993/04/19 | 1,190 | 1,200 | 1,180 | 1,200 | 409,000 |
| 1993/04/16 | 1,210 | 1,210 | 1,190 | 1,200 | 654,000 |
| 1993/04/15 | 1,210 | 1,220 | 1,190 | 1,200 | 650,000 |
| 1993/04/14 | 1,240 | 1,240 | 1,190 | 1,210 | 1,714,000 |
| 1993/04/13 | 1,200 | 1,240 | 1,190 | 1,240 | 1,416,000 |
| 1993/04/12 | 1,220 | 1,220 | 1,180 | 1,200 | 1,351,000 |
| 1993/04/09 | 1,170 | 1,210 | 1,150 | 1,200 | 2,636,000 |
| 1993/04/08 | 1,150 | 1,160 | 1,130 | 1,150 | 1,283,000 |
| 1993/04/07 | 1,120 | 1,160 | 1,110 | 1,130 | 2,579,000 |
| 1993/04/06 | 1,110 | 1,120 | 1,100 | 1,110 | 810,000 |
| 1993/04/05 | 1,060 | 1,130 | 1,060 | 1,130 | 2,233,000 |
| 1993/04/02 | 1,060 | 1,080 | 1,040 | 1,050 | 2,585,000 |
| 1993/04/01 | 1,040 | 1,050 | 1,020 | 1,050 | 750,000 |
| 1993/03/31 | 1,050 | 1,050 | 1,020 | 1,030 | 474,000 |
| 1993/03/30 | 1,060 | 1,070 | 1,030 | 1,050 | 536,000 |
| 1993/03/29 | 1,050 | 1,090 | 1,030 | 1,070 | 745,000 |
| 1993/03/26 | 1,040 | 1,050 | 1,030 | 1,030 | 494,000 |
| 1993/03/25 | 1,030 | 1,050 | 1,030 | 1,030 | 465,000 |
| 1993/03/24 | 1,010 | 1,050 | 1,010 | 1,030 | 733,000 |
| 1993/03/23 | 1,030 | 1,040 | 1,020 | 1,020 | 351,000 |
| 1993/03/22 | 1,030 | 1,050 | 1,030 | 1,050 | 374,000 |
| 1993/03/19 | 1,050 | 1,060 | 1,010 | 1,030 | 624,000 |
| 1993/03/18 | 1,050 | 1,060 | 1,030 | 1,060 | 691,000 |
| 1993/03/17 | 1,050 | 1,050 | 1,020 | 1,040 | 306,000 |
| 1993/03/16 | 1,060 | 1,060 | 1,040 | 1,040 | 382,000 |
| 1993/03/15 | 1,060 | 1,060 | 1,040 | 1,060 | 576,000 |
| 1993/03/12 | 1,030 | 1,070 | 1,030 | 1,070 | 2,546,000 |
| 1993/03/11 | 1,040 | 1,050 | 1,020 | 1,050 | 755,000 |
| 1993/03/10 | 1,030 | 1,030 | 1,010 | 1,020 | 902,000 |
| 1993/03/09 | 1,050 | 1,060 | 1,010 | 1,020 | 1,215,000 |
| 1993/03/08 | 1,010 | 1,050 | 1,000 | 1,050 | 1,280,000 |
| 1993/03/05 | 1,010 | 1,010 | 1,000 | 1,010 | 441,000 |
| 1993/03/04 | 1,000 | 1,010 | 999 | 1,010 | 442,000 |
| 1993/03/03 | 1,010 | 1,010 | 999 | 1,010 | 361,000 |
| 1993/03/02 | 1,000 | 1,020 | 999 | 1,010 | 402,000 |
| 1993/03/01 | 1,000 | 1,010 | 998 | 999 | 391,000 |
| 1993/02/26 | 1,000 | 1,010 | 995 | 1,010 | 564,000 |
| 1993/02/25 | 998 | 998 | 990 | 995 | 453,000 |
| 1993/02/24 | 983 | 989 | 982 | 984 | 205,000 |
| 1993/02/23 | 975 | 987 | 974 | 986 | 365,000 |
| 1993/02/22 | 993 | 995 | 973 | 974 | 580,000 |
| 1993/02/19 | 990 | 993 | 984 | 992 | 439,000 |
| 1993/02/18 | 994 | 1,000 | 982 | 985 | 430,000 |
| 1993/02/17 | 998 | 1,000 | 990 | 1,000 | 334,000 |
| 1993/02/16 | 985 | 1,000 | 983 | 994 | 397,000 |
| 1993/02/15 | 995 | 997 | 990 | 995 | 478,000 |
| 1993/02/12 | 1,000 | 1,000 | 996 | 996 | 799,000 |
| 1993/02/10 | 994 | 999 | 987 | 995 | 590,000 |
| 1993/02/09 | 997 | 997 | 987 | 992 | 347,000 |
| 1993/02/08 | 1,000 | 1,000 | 984 | 995 | 328,000 |
| 1993/02/05 | 995 | 1,000 | 995 | 998 | 472,000 |
| 1993/02/04 | 991 | 995 | 986 | 995 | 620,000 |
| 1993/02/03 | 993 | 995 | 981 | 981 | 301,000 |
| 1993/02/02 | 1,000 | 1,000 | 993 | 993 | 282,000 |
| 1993/02/01 | 1,000 | 1,000 | 994 | 1,000 | 195,000 |
| 1993/01/29 | 1,000 | 1,000 | 988 | 998 | 1,083,000 |
| 1993/01/28 | 974 | 1,010 | 974 | 998 | 867,000 |
| 1993/01/27 | 973 | 990 | 970 | 972 | 735,000 |
| 1993/01/26 | 966 | 970 | 955 | 970 | 343,000 |
| 1993/01/25 | 970 | 970 | 967 | 968 | 247,000 |
| 1993/01/22 | 985 | 985 | 973 | 974 | 366,000 |
| 1993/01/21 | 968 | 985 | 966 | 983 | 617,000 |
| 1993/01/20 | 976 | 976 | 965 | 968 | 301,000 |
| 1993/01/19 | 975 | 975 | 969 | 975 | 263,000 |
| 1993/01/18 | 975 | 975 | 969 | 975 | 436,000 |
| 1993/01/14 | 980 | 985 | 965 | 974 | 446,000 |
| 1993/01/13 | 980 | 980 | 975 | 980 | 342,000 |
| 1993/01/12 | 975 | 983 | 975 | 980 | 164,000 |
| 1993/01/11 | 983 | 983 | 975 | 977 | 337,000 |
| 1993/01/08 | 984 | 990 | 977 | 984 | 772,000 |
| 1993/01/07 | 984 | 989 | 974 | 984 | 410,000 |
| 1993/01/06 | 986 | 986 | 974 | 984 | 464,000 |
| 1993/01/05 | 986 | 986 | 973 | 979 | 329,000 |
| 1993/01/04 | 983 | 991 | 981 | 986 | 139,000 |