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 |
|---|---|---|---|---|---|
| 1995/12/29 | 1,130 | 1,150 | 1,120 | 1,150 | 1,011,000 |
| 1995/12/28 | 1,120 | 1,130 | 1,120 | 1,130 | 235,000 |
| 1995/12/27 | 1,130 | 1,130 | 1,120 | 1,130 | 305,000 |
| 1995/12/26 | 1,130 | 1,140 | 1,120 | 1,140 | 301,000 |
| 1995/12/25 | 1,130 | 1,130 | 1,120 | 1,120 | 251,000 |
| 1995/12/22 | 1,130 | 1,130 | 1,120 | 1,130 | 848,000 |
| 1995/12/21 | 1,120 | 1,130 | 1,110 | 1,120 | 491,000 |
| 1995/12/20 | 1,130 | 1,130 | 1,110 | 1,120 | 848,000 |
| 1995/12/19 | 1,120 | 1,130 | 1,110 | 1,130 | 499,000 |
| 1995/12/18 | 1,140 | 1,140 | 1,130 | 1,130 | 305,000 |
| 1995/12/15 | 1,150 | 1,150 | 1,130 | 1,140 | 604,000 |
| 1995/12/14 | 1,150 | 1,170 | 1,140 | 1,170 | 945,000 |
| 1995/12/13 | 1,150 | 1,150 | 1,140 | 1,140 | 600,000 |
| 1995/12/12 | 1,140 | 1,150 | 1,140 | 1,150 | 672,000 |
| 1995/12/11 | 1,150 | 1,150 | 1,120 | 1,140 | 1,018,000 |
| 1995/12/08 | 1,140 | 1,140 | 1,100 | 1,120 | 2,565,000 |
| 1995/12/07 | 1,120 | 1,150 | 1,120 | 1,150 | 924,000 |
| 1995/12/06 | 1,120 | 1,140 | 1,110 | 1,140 | 865,000 |
| 1995/12/05 | 1,100 | 1,110 | 1,090 | 1,110 | 296,000 |
| 1995/12/04 | 1,110 | 1,110 | 1,100 | 1,100 | 779,000 |
| 1995/12/01 | 1,120 | 1,120 | 1,100 | 1,100 | 598,000 |
| 1995/11/30 | 1,120 | 1,140 | 1,120 | 1,120 | 1,262,000 |
| 1995/11/29 | 1,110 | 1,130 | 1,100 | 1,110 | 1,291,000 |
| 1995/11/28 | 1,090 | 1,110 | 1,080 | 1,090 | 896,000 |
| 1995/11/27 | 1,060 | 1,110 | 1,060 | 1,090 | 1,347,000 |
| 1995/11/24 | 1,050 | 1,060 | 1,040 | 1,050 | 671,000 |
| 1995/11/22 | 1,060 | 1,060 | 1,040 | 1,040 | 417,000 |
| 1995/11/21 | 1,050 | 1,060 | 1,040 | 1,060 | 399,000 |
| 1995/11/20 | 1,040 | 1,050 | 1,040 | 1,050 | 581,000 |
| 1995/11/17 | 1,030 | 1,040 | 1,030 | 1,030 | 453,000 |
| 1995/11/16 | 1,010 | 1,030 | 1,010 | 1,020 | 1,025,000 |
| 1995/11/15 | 1,030 | 1,040 | 1,010 | 1,010 | 360,000 |
| 1995/11/14 | 1,040 | 1,040 | 1,030 | 1,030 | 296,000 |
| 1995/11/13 | 1,040 | 1,040 | 1,030 | 1,030 | 276,000 |
| 1995/11/10 | 1,040 | 1,040 | 1,030 | 1,040 | 658,000 |
| 1995/11/09 | 1,020 | 1,050 | 1,020 | 1,040 | 525,000 |
| 1995/11/08 | 1,020 | 1,030 | 1,010 | 1,020 | 484,000 |
| 1995/11/07 | 1,050 | 1,050 | 1,010 | 1,030 | 418,000 |
| 1995/11/06 | 1,030 | 1,050 | 1,020 | 1,040 | 571,000 |
| 1995/11/02 | 1,020 | 1,030 | 1,010 | 1,030 | 763,000 |
| 1995/11/01 | 996 | 1,010 | 986 | 1,010 | 1,099,000 |
| 1995/10/31 | 992 | 1,000 | 991 | 1,000 | 967,000 |
| 1995/10/30 | 996 | 996 | 990 | 995 | 510,000 |
| 1995/10/27 | 1,000 | 1,000 | 985 | 985 | 1,266,000 |
| 1995/10/26 | 1,040 | 1,040 | 1,010 | 1,020 | 1,093,000 |
| 1995/10/25 | 1,060 | 1,060 | 1,040 | 1,040 | 1,268,000 |
| 1995/10/24 | 1,070 | 1,080 | 1,060 | 1,060 | 550,000 |
| 1995/10/23 | 1,070 | 1,080 | 1,060 | 1,080 | 240,000 |
| 1995/10/20 | 1,070 | 1,080 | 1,060 | 1,080 | 847,000 |
| 1995/10/19 | 1,080 | 1,090 | 1,060 | 1,070 | 1,011,000 |
| 1995/10/18 | 1,090 | 1,090 | 1,080 | 1,090 | 515,000 |
| 1995/10/17 | 1,090 | 1,100 | 1,080 | 1,090 | 544,000 |
| 1995/10/16 | 1,090 | 1,090 | 1,080 | 1,090 | 450,000 |
| 1995/10/13 | 1,060 | 1,080 | 1,060 | 1,080 | 352,000 |
| 1995/10/12 | 1,070 | 1,080 | 1,060 | 1,070 | 972,000 |
| 1995/10/11 | 1,110 | 1,120 | 1,080 | 1,080 | 1,241,000 |
| 1995/10/09 | 1,130 | 1,140 | 1,110 | 1,110 | 620,000 |
| 1995/10/06 | 1,090 | 1,130 | 1,090 | 1,130 | 1,141,000 |
| 1995/10/05 | 1,090 | 1,100 | 1,090 | 1,100 | 566,000 |
| 1995/10/04 | 1,090 | 1,110 | 1,080 | 1,100 | 751,000 |
| 1995/10/03 | 1,070 | 1,090 | 1,070 | 1,080 | 273,000 |
| 1995/10/02 | 1,080 | 1,080 | 1,060 | 1,070 | 353,000 |
| 1995/09/29 | 1,080 | 1,090 | 1,060 | 1,070 | 846,000 |
| 1995/09/28 | 1,090 | 1,100 | 1,070 | 1,080 | 378,000 |
| 1995/09/27 | 1,080 | 1,100 | 1,070 | 1,100 | 622,000 |
| 1995/09/26 | 1,060 | 1,070 | 1,060 | 1,070 | 242,000 |
| 1995/09/25 | 1,060 | 1,070 | 1,050 | 1,050 | 404,000 |
| 1995/09/22 | 1,060 | 1,080 | 1,060 | 1,060 | 592,000 |
| 1995/09/21 | 1,080 | 1,100 | 1,080 | 1,100 | 441,000 |
| 1995/09/20 | 1,130 | 1,130 | 1,090 | 1,090 | 1,006,000 |
| 1995/09/19 | 1,100 | 1,130 | 1,100 | 1,130 | 692,000 |
| 1995/09/18 | 1,140 | 1,150 | 1,100 | 1,100 | 1,053,000 |
| 1995/09/14 | 1,130 | 1,150 | 1,130 | 1,140 | 689,000 |
| 1995/09/13 | 1,130 | 1,130 | 1,120 | 1,130 | 487,000 |
| 1995/09/12 | 1,130 | 1,140 | 1,130 | 1,130 | 860,000 |
| 1995/09/11 | 1,090 | 1,130 | 1,090 | 1,120 | 663,000 |
| 1995/09/08 | 1,120 | 1,120 | 1,080 | 1,090 | 3,938,000 |
| 1995/09/07 | 1,070 | 1,080 | 1,060 | 1,070 | 365,000 |
| 1995/09/06 | 1,080 | 1,090 | 1,070 | 1,070 | 316,000 |
| 1995/09/05 | 1,090 | 1,100 | 1,080 | 1,080 | 693,000 |
| 1995/09/04 | 1,120 | 1,120 | 1,090 | 1,100 | 371,000 |
| 1995/09/01 | 1,090 | 1,120 | 1,090 | 1,120 | 436,000 |
| 1995/08/31 | 1,080 | 1,110 | 1,080 | 1,110 | 603,000 |
| 1995/08/30 | 1,110 | 1,110 | 1,090 | 1,090 | 488,000 |
| 1995/08/29 | 1,110 | 1,120 | 1,100 | 1,120 | 407,000 |
| 1995/08/28 | 1,110 | 1,120 | 1,090 | 1,100 | 351,000 |
| 1995/08/25 | 1,110 | 1,120 | 1,110 | 1,120 | 432,000 |
| 1995/08/24 | 1,110 | 1,120 | 1,100 | 1,110 | 559,000 |
| 1995/08/23 | 1,100 | 1,120 | 1,090 | 1,120 | 528,000 |
| 1995/08/22 | 1,100 | 1,120 | 1,090 | 1,120 | 605,000 |
| 1995/08/21 | 1,110 | 1,130 | 1,100 | 1,110 | 613,000 |
| 1995/08/18 | 1,110 | 1,140 | 1,110 | 1,130 | 1,011,000 |
| 1995/08/17 | 1,130 | 1,140 | 1,120 | 1,130 | 883,000 |
| 1995/08/16 | 1,130 | 1,150 | 1,110 | 1,140 | 1,829,000 |
| 1995/08/15 | 1,040 | 1,080 | 1,030 | 1,080 | 1,662,000 |
| 1995/08/14 | 1,040 | 1,040 | 1,030 | 1,040 | 355,000 |
| 1995/08/11 | 1,040 | 1,040 | 1,030 | 1,040 | 994,000 |
| 1995/08/10 | 1,030 | 1,040 | 1,030 | 1,040 | 786,000 |
| 1995/08/09 | 1,030 | 1,030 | 1,020 | 1,030 | 262,000 |
| 1995/08/08 | 1,020 | 1,030 | 1,020 | 1,030 | 354,000 |
| 1995/08/07 | 1,030 | 1,030 | 1,020 | 1,020 | 307,000 |
| 1995/08/04 | 1,030 | 1,040 | 1,030 | 1,040 | 565,000 |
| 1995/08/03 | 1,040 | 1,050 | 1,030 | 1,030 | 749,000 |
| 1995/08/02 | 1,020 | 1,040 | 1,020 | 1,030 | 798,000 |
| 1995/08/01 | 1,030 | 1,030 | 1,020 | 1,020 | 257,000 |
| 1995/07/31 | 1,040 | 1,040 | 1,020 | 1,040 | 608,000 |
| 1995/07/28 | 1,020 | 1,030 | 1,020 | 1,030 | 349,000 |
| 1995/07/27 | 1,020 | 1,030 | 1,010 | 1,030 | 429,000 |
| 1995/07/26 | 1,010 | 1,020 | 1,000 | 1,020 | 507,000 |
| 1995/07/25 | 1,020 | 1,020 | 1,000 | 1,000 | 373,000 |
| 1995/07/24 | 1,020 | 1,030 | 1,010 | 1,020 | 186,000 |
| 1995/07/21 | 1,040 | 1,040 | 1,020 | 1,020 | 562,000 |
| 1995/07/20 | 1,010 | 1,040 | 1,000 | 1,040 | 401,000 |
| 1995/07/19 | 1,010 | 1,020 | 995 | 1,010 | 647,000 |
| 1995/07/18 | 1,040 | 1,040 | 1,020 | 1,020 | 600,000 |
| 1995/07/17 | 1,020 | 1,040 | 1,020 | 1,040 | 553,000 |
| 1995/07/14 | 1,030 | 1,030 | 1,010 | 1,020 | 765,000 |
| 1995/07/13 | 1,030 | 1,030 | 1,010 | 1,010 | 588,000 |
| 1995/07/12 | 1,030 | 1,040 | 1,010 | 1,020 | 808,000 |
| 1995/07/11 | 993 | 1,030 | 993 | 1,030 | 678,000 |
| 1995/07/10 | 1,030 | 1,040 | 984 | 999 | 1,884,000 |
| 1995/07/07 | 980 | 1,030 | 974 | 1,030 | 2,603,000 |
| 1995/07/06 | 961 | 970 | 957 | 970 | 752,000 |
| 1995/07/05 | 948 | 954 | 942 | 954 | 286,000 |
| 1995/07/04 | 945 | 963 | 935 | 958 | 413,000 |
| 1995/07/03 | 946 | 946 | 928 | 939 | 288,000 |
| 1995/06/30 | 930 | 944 | 928 | 936 | 414,000 |
| 1995/06/29 | 958 | 958 | 915 | 928 | 612,000 |
| 1995/06/28 | 944 | 944 | 936 | 938 | 504,000 |
| 1995/06/27 | 958 | 958 | 945 | 947 | 523,000 |
| 1995/06/26 | 965 | 966 | 956 | 958 | 587,000 |
| 1995/06/23 | 953 | 975 | 950 | 975 | 558,000 |
| 1995/06/22 | 950 | 950 | 943 | 943 | 634,000 |
| 1995/06/21 | 941 | 950 | 940 | 945 | 726,000 |
| 1995/06/20 | 971 | 974 | 944 | 955 | 1,214,000 |
| 1995/06/19 | 952 | 970 | 952 | 970 | 248,000 |
| 1995/06/16 | 967 | 967 | 945 | 952 | 862,000 |
| 1995/06/15 | 965 | 965 | 941 | 957 | 1,065,000 |
| 1995/06/14 | 971 | 979 | 970 | 972 | 332,000 |
| 1995/06/13 | 980 | 988 | 966 | 970 | 697,000 |
| 1995/06/12 | 1,000 | 1,000 | 980 | 980 | 477,000 |
| 1995/06/09 | 980 | 1,000 | 980 | 994 | 1,955,000 |
| 1995/06/08 | 1,010 | 1,020 | 1,010 | 1,010 | 533,000 |
| 1995/06/07 | 1,020 | 1,030 | 1,010 | 1,010 | 370,000 |
| 1995/06/06 | 1,040 | 1,040 | 1,020 | 1,030 | 570,000 |
| 1995/06/05 | 1,030 | 1,040 | 1,030 | 1,040 | 208,000 |
| 1995/06/02 | 1,040 | 1,040 | 1,020 | 1,030 | 442,000 |
| 1995/06/01 | 1,040 | 1,050 | 1,020 | 1,040 | 389,000 |
| 1995/05/31 | 1,040 | 1,050 | 1,020 | 1,050 | 960,000 |
| 1995/05/30 | 1,030 | 1,040 | 1,030 | 1,040 | 303,000 |
| 1995/05/29 | 1,030 | 1,040 | 1,020 | 1,030 | 331,000 |
| 1995/05/26 | 1,010 | 1,040 | 1,000 | 1,040 | 487,000 |
| 1995/05/25 | 1,040 | 1,040 | 1,020 | 1,020 | 992,000 |
| 1995/05/24 | 1,050 | 1,060 | 1,040 | 1,040 | 624,000 |
| 1995/05/23 | 1,050 | 1,060 | 1,040 | 1,060 | 484,000 |
| 1995/05/22 | 1,050 | 1,060 | 1,040 | 1,050 | 387,000 |
| 1995/05/19 | 1,070 | 1,070 | 1,050 | 1,060 | 942,000 |
| 1995/05/18 | 1,070 | 1,070 | 1,060 | 1,070 | 817,000 |
| 1995/05/17 | 1,070 | 1,070 | 1,050 | 1,060 | 1,116,000 |
| 1995/05/16 | 1,060 | 1,060 | 1,040 | 1,060 | 665,000 |
| 1995/05/15 | 1,040 | 1,060 | 1,030 | 1,050 | 1,166,000 |
| 1995/05/12 | 1,070 | 1,070 | 1,030 | 1,030 | 2,849,000 |
| 1995/05/11 | 1,090 | 1,090 | 1,070 | 1,070 | 854,000 |
| 1995/05/10 | 1,090 | 1,100 | 1,080 | 1,090 | 312,000 |
| 1995/05/09 | 1,100 | 1,100 | 1,090 | 1,090 | 447,000 |
| 1995/05/08 | 1,110 | 1,110 | 1,090 | 1,100 | 1,430,000 |
| 1995/05/02 | 1,100 | 1,110 | 1,090 | 1,110 | 581,000 |
| 1995/05/01 | 1,100 | 1,110 | 1,100 | 1,100 | 285,000 |
| 1995/04/28 | 1,090 | 1,100 | 1,090 | 1,100 | 886,000 |
| 1995/04/27 | 1,100 | 1,100 | 1,090 | 1,090 | 522,000 |
| 1995/04/26 | 1,090 | 1,100 | 1,090 | 1,100 | 410,000 |
| 1995/04/25 | 1,110 | 1,110 | 1,090 | 1,090 | 732,000 |
| 1995/04/24 | 1,110 | 1,110 | 1,100 | 1,100 | 311,000 |
| 1995/04/21 | 1,090 | 1,110 | 1,090 | 1,110 | 682,000 |
| 1995/04/20 | 1,090 | 1,090 | 1,080 | 1,090 | 649,000 |
| 1995/04/19 | 1,080 | 1,090 | 1,070 | 1,090 | 1,114,000 |
| 1995/04/18 | 1,080 | 1,090 | 1,080 | 1,080 | 119,000 |
| 1995/04/17 | 1,080 | 1,090 | 1,080 | 1,090 | 409,000 |
| 1995/04/14 | 1,090 | 1,100 | 1,080 | 1,080 | 1,147,000 |
| 1995/04/13 | 1,090 | 1,100 | 1,090 | 1,100 | 764,000 |
| 1995/04/12 | 1,080 | 1,090 | 1,080 | 1,090 | 650,000 |
| 1995/04/11 | 1,070 | 1,090 | 1,070 | 1,090 | 564,000 |
| 1995/04/10 | 1,050 | 1,080 | 1,040 | 1,060 | 787,000 |
| 1995/04/07 | 1,030 | 1,040 | 1,030 | 1,030 | 440,000 |
| 1995/04/06 | 1,030 | 1,040 | 1,020 | 1,040 | 521,000 |
| 1995/04/05 | 1,020 | 1,040 | 1,020 | 1,030 | 695,000 |
| 1995/04/04 | 1,020 | 1,030 | 1,010 | 1,020 | 946,000 |
| 1995/04/03 | 1,020 | 1,020 | 995 | 1,010 | 1,643,000 |
| 1995/03/31 | 1,070 | 1,070 | 1,020 | 1,020 | 911,000 |
| 1995/03/30 | 1,040 | 1,060 | 1,040 | 1,060 | 979,000 |
| 1995/03/29 | 1,060 | 1,060 | 1,040 | 1,040 | 658,000 |
| 1995/03/28 | 1,020 | 1,060 | 1,020 | 1,060 | 728,000 |
| 1995/03/27 | 1,020 | 1,020 | 1,010 | 1,010 | 652,000 |
| 1995/03/24 | 1,000 | 1,010 | 996 | 1,010 | 841,000 |
| 1995/03/23 | 1,020 | 1,020 | 997 | 1,010 | 1,398,000 |
| 1995/03/22 | 1,040 | 1,050 | 1,020 | 1,020 | 1,009,000 |
| 1995/03/20 | 1,040 | 1,060 | 1,040 | 1,050 | 3,745,000 |
| 1995/03/17 | 1,050 | 1,050 | 1,040 | 1,050 | 1,936,000 |
| 1995/03/16 | 1,060 | 1,060 | 1,050 | 1,050 | 515,000 |
| 1995/03/15 | 1,050 | 1,070 | 1,050 | 1,060 | 807,000 |
| 1995/03/14 | 1,050 | 1,060 | 1,050 | 1,050 | 1,151,000 |
| 1995/03/13 | 1,060 | 1,060 | 1,040 | 1,060 | 1,561,000 |
| 1995/03/10 | 1,060 | 1,070 | 1,050 | 1,060 | 2,644,000 |
| 1995/03/09 | 1,060 | 1,070 | 1,050 | 1,070 | 907,000 |
| 1995/03/08 | 1,070 | 1,070 | 1,050 | 1,060 | 984,000 |
| 1995/03/07 | 1,080 | 1,090 | 1,070 | 1,070 | 493,000 |
| 1995/03/06 | 1,080 | 1,090 | 1,070 | 1,090 | 282,000 |
| 1995/03/03 | 1,060 | 1,090 | 1,060 | 1,080 | 461,000 |
| 1995/03/02 | 1,090 | 1,090 | 1,070 | 1,070 | 643,000 |
| 1995/03/01 | 1,080 | 1,080 | 1,060 | 1,060 | 793,000 |
| 1995/02/28 | 1,080 | 1,090 | 1,060 | 1,070 | 1,063,000 |
| 1995/02/27 | 1,050 | 1,090 | 1,050 | 1,080 | 1,183,000 |
| 1995/02/24 | 1,100 | 1,110 | 1,090 | 1,090 | 542,000 |
| 1995/02/23 | 1,110 | 1,110 | 1,100 | 1,110 | 766,000 |
| 1995/02/22 | 1,110 | 1,120 | 1,110 | 1,110 | 558,000 |
| 1995/02/21 | 1,100 | 1,120 | 1,100 | 1,110 | 836,000 |
| 1995/02/20 | 1,110 | 1,110 | 1,100 | 1,100 | 450,000 |
| 1995/02/17 | 1,110 | 1,130 | 1,100 | 1,110 | 1,201,000 |
| 1995/02/16 | 1,110 | 1,120 | 1,110 | 1,120 | 572,000 |
| 1995/02/15 | 1,120 | 1,120 | 1,110 | 1,120 | 406,000 |
| 1995/02/14 | 1,120 | 1,120 | 1,110 | 1,120 | 265,000 |
| 1995/02/13 | 1,120 | 1,130 | 1,120 | 1,120 | 366,000 |
| 1995/02/10 | 1,120 | 1,130 | 1,100 | 1,100 | 2,021,000 |
| 1995/02/09 | 1,130 | 1,140 | 1,120 | 1,130 | 1,262,000 |
| 1995/02/08 | 1,150 | 1,160 | 1,140 | 1,140 | 580,000 |
| 1995/02/07 | 1,170 | 1,170 | 1,150 | 1,160 | 487,000 |
| 1995/02/06 | 1,180 | 1,180 | 1,170 | 1,180 | 372,000 |
| 1995/02/03 | 1,180 | 1,180 | 1,160 | 1,170 | 470,000 |
| 1995/02/02 | 1,170 | 1,180 | 1,160 | 1,170 | 515,000 |
| 1995/02/01 | 1,170 | 1,180 | 1,160 | 1,180 | 657,000 |
| 1995/01/31 | 1,170 | 1,170 | 1,160 | 1,160 | 643,000 |
| 1995/01/30 | 1,150 | 1,170 | 1,150 | 1,150 | 1,324,000 |
| 1995/01/27 | 1,180 | 1,180 | 1,150 | 1,170 | 1,333,000 |
| 1995/01/26 | 1,190 | 1,200 | 1,160 | 1,170 | 2,211,000 |
| 1995/01/25 | 1,170 | 1,180 | 1,150 | 1,160 | 1,203,000 |
| 1995/01/24 | 1,150 | 1,150 | 1,130 | 1,150 | 1,176,000 |
| 1995/01/23 | 1,190 | 1,190 | 1,130 | 1,150 | 1,934,000 |
| 1995/01/20 | 1,210 | 1,210 | 1,190 | 1,200 | 1,442,000 |
| 1995/01/19 | 1,210 | 1,220 | 1,200 | 1,220 | 2,445,000 |
| 1995/01/18 | 1,210 | 1,220 | 1,190 | 1,190 | 1,791,000 |
| 1995/01/17 | 1,200 | 1,220 | 1,190 | 1,200 | 692,000 |
| 1995/01/13 | 1,200 | 1,210 | 1,190 | 1,210 | 673,000 |
| 1995/01/12 | 1,210 | 1,210 | 1,190 | 1,190 | 280,000 |
| 1995/01/11 | 1,210 | 1,210 | 1,190 | 1,190 | 694,000 |
| 1995/01/10 | 1,200 | 1,210 | 1,190 | 1,210 | 234,000 |
| 1995/01/09 | 1,210 | 1,210 | 1,200 | 1,200 | 386,000 |
| 1995/01/06 | 1,220 | 1,220 | 1,210 | 1,220 | 242,000 |
| 1995/01/05 | 1,230 | 1,230 | 1,220 | 1,230 | 294,000 |
| 1995/01/04 | 1,220 | 1,220 | 1,210 | 1,220 | 108,000 |