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 |
|---|---|---|---|---|---|
| 2000/12/29 | 949 | 949 | 935 | 943 | 974,000 |
| 2000/12/28 | 937 | 946 | 928 | 945 | 1,509,000 |
| 2000/12/27 | 950 | 955 | 940 | 948 | 2,167,000 |
| 2000/12/26 | 944 | 955 | 925 | 941 | 2,588,000 |
| 2000/12/25 | 933 | 945 | 923 | 936 | 1,689,000 |
| 2000/12/22 | 927 | 927 | 908 | 913 | 1,996,000 |
| 2000/12/21 | 909 | 915 | 895 | 907 | 2,490,000 |
| 2000/12/20 | 904 | 934 | 891 | 923 | 2,313,000 |
| 2000/12/19 | 915 | 930 | 904 | 909 | 3,588,000 |
| 2000/12/18 | 926 | 927 | 906 | 918 | 4,818,000 |
| 2000/12/15 | 948 | 958 | 936 | 946 | 4,247,000 |
| 2000/12/14 | 971 | 975 | 954 | 958 | 6,357,000 |
| 2000/12/13 | 1,001 | 1,003 | 981 | 991 | 8,233,000 |
| 2000/12/12 | 1,051 | 1,056 | 1,025 | 1,030 | 5,194,000 |
| 2000/12/11 | 1,070 | 1,079 | 1,067 | 1,069 | 3,009,000 |
| 2000/12/08 | 1,087 | 1,100 | 1,075 | 1,075 | 5,288,000 |
| 2000/12/07 | 1,099 | 1,117 | 1,099 | 1,107 | 888,000 |
| 2000/12/06 | 1,131 | 1,135 | 1,101 | 1,119 | 2,685,000 |
| 2000/12/05 | 1,140 | 1,140 | 1,113 | 1,117 | 1,037,000 |
| 2000/12/04 | 1,099 | 1,130 | 1,083 | 1,124 | 1,740,000 |
| 2000/12/01 | 1,088 | 1,107 | 1,077 | 1,091 | 1,374,000 |
| 2000/11/30 | 1,083 | 1,089 | 1,053 | 1,088 | 2,145,000 |
| 2000/11/29 | 1,068 | 1,080 | 1,055 | 1,063 | 1,526,000 |
| 2000/11/28 | 1,035 | 1,059 | 1,030 | 1,048 | 2,284,000 |
| 2000/11/27 | 1,035 | 1,035 | 1,015 | 1,028 | 3,091,000 |
| 2000/11/24 | 1,021 | 1,045 | 1,021 | 1,041 | 1,593,000 |
| 2000/11/22 | 1,071 | 1,075 | 1,041 | 1,041 | 1,889,000 |
| 2000/11/21 | 1,080 | 1,080 | 1,056 | 1,070 | 1,772,000 |
| 2000/11/20 | 1,097 | 1,097 | 1,082 | 1,088 | 1,248,000 |
| 2000/11/17 | 1,068 | 1,090 | 1,068 | 1,085 | 1,358,000 |
| 2000/11/16 | 1,112 | 1,112 | 1,091 | 1,100 | 687,000 |
| 2000/11/15 | 1,110 | 1,110 | 1,096 | 1,102 | 1,023,000 |
| 2000/11/14 | 1,130 | 1,130 | 1,098 | 1,109 | 1,141,000 |
| 2000/11/13 | 1,111 | 1,119 | 1,086 | 1,116 | 1,382,000 |
| 2000/11/10 | 1,110 | 1,119 | 1,108 | 1,112 | 1,517,000 |
| 2000/11/09 | 1,133 | 1,140 | 1,122 | 1,130 | 1,023,000 |
| 2000/11/08 | 1,115 | 1,146 | 1,105 | 1,133 | 1,370,000 |
| 2000/11/07 | 1,140 | 1,140 | 1,110 | 1,128 | 2,234,000 |
| 2000/11/06 | 1,134 | 1,144 | 1,122 | 1,130 | 2,403,000 |
| 2000/11/02 | 1,139 | 1,155 | 1,135 | 1,145 | 1,252,000 |
| 2000/11/01 | 1,138 | 1,149 | 1,110 | 1,140 | 2,400,000 |
| 2000/10/31 | 1,120 | 1,140 | 1,108 | 1,120 | 1,887,000 |
| 2000/10/30 | 1,121 | 1,125 | 1,103 | 1,125 | 1,179,000 |
| 2000/10/27 | 1,141 | 1,152 | 1,110 | 1,133 | 1,690,000 |
| 2000/10/26 | 1,116 | 1,152 | 1,116 | 1,141 | 1,870,000 |
| 2000/10/25 | 1,168 | 1,168 | 1,150 | 1,156 | 1,893,000 |
| 2000/10/24 | 1,180 | 1,190 | 1,170 | 1,173 | 2,014,000 |
| 2000/10/23 | 1,160 | 1,188 | 1,155 | 1,171 | 1,869,000 |
| 2000/10/20 | 1,165 | 1,175 | 1,143 | 1,154 | 1,785,000 |
| 2000/10/19 | 1,145 | 1,158 | 1,132 | 1,152 | 1,182,000 |
| 2000/10/18 | 1,136 | 1,149 | 1,127 | 1,149 | 1,606,000 |
| 2000/10/17 | 1,134 | 1,173 | 1,134 | 1,152 | 3,196,000 |
| 2000/10/16 | 1,130 | 1,135 | 1,123 | 1,129 | 2,469,000 |
| 2000/10/13 | 1,085 | 1,113 | 1,078 | 1,099 | 2,288,000 |
| 2000/10/12 | 1,095 | 1,110 | 1,086 | 1,105 | 1,183,000 |
| 2000/10/11 | 1,125 | 1,125 | 1,100 | 1,115 | 1,606,000 |
| 2000/10/10 | 1,127 | 1,145 | 1,115 | 1,125 | 1,386,000 |
| 2000/10/06 | 1,140 | 1,157 | 1,122 | 1,127 | 2,017,000 |
| 2000/10/05 | 1,150 | 1,165 | 1,135 | 1,160 | 1,887,000 |
| 2000/10/04 | 1,139 | 1,140 | 1,127 | 1,131 | 2,878,000 |
| 2000/10/03 | 1,149 | 1,182 | 1,148 | 1,159 | 3,702,000 |
| 2000/10/02 | 1,115 | 1,130 | 1,113 | 1,129 | 2,854,000 |
| 2000/09/29 | 1,127 | 1,135 | 1,105 | 1,105 | 2,936,000 |
| 2000/09/28 | 1,092 | 1,114 | 1,086 | 1,107 | 3,508,000 |
| 2000/09/27 | 1,069 | 1,096 | 1,069 | 1,085 | 2,365,000 |
| 2000/09/26 | 1,075 | 1,096 | 1,070 | 1,089 | 2,721,000 |
| 2000/09/25 | 1,070 | 1,076 | 1,055 | 1,068 | 2,549,000 |
| 2000/09/22 | 1,042 | 1,060 | 1,040 | 1,050 | 2,078,000 |
| 2000/09/21 | 1,042 | 1,059 | 1,037 | 1,055 | 4,108,000 |
| 2000/09/20 | 1,048 | 1,054 | 1,030 | 1,044 | 2,458,000 |
| 2000/09/19 | 1,030 | 1,049 | 1,021 | 1,049 | 2,124,000 |
| 2000/09/18 | 1,047 | 1,057 | 1,038 | 1,047 | 3,075,000 |
| 2000/09/14 | 1,044 | 1,056 | 1,035 | 1,048 | 4,126,000 |
| 2000/09/13 | 1,030 | 1,046 | 1,020 | 1,024 | 5,084,000 |
| 2000/09/12 | 992 | 1,006 | 987 | 995 | 2,540,000 |
| 2000/09/11 | 998 | 998 | 978 | 982 | 1,178,000 |
| 2000/09/08 | 971 | 990 | 971 | 978 | 2,842,000 |
| 2000/09/07 | 985 | 985 | 957 | 966 | 1,751,000 |
| 2000/09/06 | 987 | 1,005 | 987 | 999 | 1,311,000 |
| 2000/09/05 | 1,030 | 1,031 | 1,000 | 1,007 | 1,373,000 |
| 2000/09/04 | 1,024 | 1,055 | 1,016 | 1,026 | 3,408,000 |
| 2000/09/01 | 1,017 | 1,030 | 1,007 | 1,017 | 3,068,000 |
| 2000/08/31 | 1,030 | 1,039 | 987 | 997 | 3,714,000 |
| 2000/08/30 | 1,043 | 1,055 | 1,008 | 1,008 | 4,846,000 |
| 2000/08/29 | 940 | 984 | 940 | 983 | 5,102,000 |
| 2000/08/28 | 941 | 958 | 939 | 940 | 3,198,000 |
| 2000/08/25 | 960 | 963 | 927 | 931 | 2,820,000 |
| 2000/08/24 | 973 | 977 | 957 | 964 | 1,791,000 |
| 2000/08/23 | 995 | 996 | 975 | 979 | 1,546,000 |
| 2000/08/22 | 981 | 1,000 | 981 | 1,000 | 1,319,000 |
| 2000/08/21 | 996 | 996 | 976 | 983 | 1,058,000 |
| 2000/08/18 | 1,001 | 1,012 | 992 | 1,012 | 1,012,000 |
| 2000/08/17 | 1,003 | 1,014 | 990 | 996 | 1,229,000 |
| 2000/08/16 | 1,029 | 1,036 | 1,018 | 1,018 | 1,086,000 |
| 2000/08/15 | 1,043 | 1,043 | 1,017 | 1,027 | 1,868,000 |
| 2000/08/14 | 1,023 | 1,027 | 1,015 | 1,024 | 1,379,000 |
| 2000/08/11 | 990 | 1,010 | 990 | 1,009 | 2,653,000 |
| 2000/08/10 | 987 | 990 | 971 | 987 | 1,580,000 |
| 2000/08/09 | 991 | 999 | 973 | 987 | 2,255,000 |
| 2000/08/08 | 1,028 | 1,028 | 999 | 1,000 | 1,942,000 |
| 2000/08/07 | 998 | 1,008 | 992 | 1,008 | 2,971,000 |
| 2000/08/04 | 1,020 | 1,034 | 1,010 | 1,018 | 1,995,000 |
| 2000/08/03 | 1,050 | 1,050 | 1,019 | 1,030 | 1,461,000 |
| 2000/08/02 | 1,050 | 1,058 | 1,039 | 1,048 | 2,661,000 |
| 2000/08/01 | 1,050 | 1,069 | 1,040 | 1,055 | 2,532,000 |
| 2000/07/31 | 1,046 | 1,050 | 1,010 | 1,050 | 2,770,000 |
| 2000/07/28 | 1,051 | 1,066 | 1,030 | 1,066 | 2,093,000 |
| 2000/07/27 | 1,040 | 1,050 | 1,025 | 1,050 | 1,909,000 |
| 2000/07/26 | 1,050 | 1,090 | 1,035 | 1,050 | 1,925,000 |
| 2000/07/25 | 1,013 | 1,050 | 1,011 | 1,050 | 1,917,000 |
| 2000/07/24 | 1,035 | 1,048 | 1,015 | 1,030 | 2,105,000 |
| 2000/07/21 | 1,060 | 1,085 | 1,060 | 1,070 | 2,166,000 |
| 2000/07/19 | 1,030 | 1,045 | 1,007 | 1,040 | 3,548,000 |
| 2000/07/18 | 1,120 | 1,120 | 1,070 | 1,090 | 1,572,000 |
| 2000/07/17 | 1,132 | 1,154 | 1,100 | 1,100 | 2,003,000 |
| 2000/07/14 | 1,127 | 1,140 | 1,104 | 1,130 | 2,319,000 |
| 2000/07/13 | 1,171 | 1,171 | 1,139 | 1,147 | 2,406,000 |
| 2000/07/12 | 1,200 | 1,203 | 1,176 | 1,185 | 3,763,000 |
| 2000/07/11 | 1,200 | 1,200 | 1,182 | 1,195 | 2,581,000 |
| 2000/07/10 | 1,205 | 1,210 | 1,193 | 1,200 | 3,311,000 |
| 2000/07/07 | 1,170 | 1,196 | 1,170 | 1,186 | 3,548,000 |
| 2000/07/06 | 1,185 | 1,185 | 1,139 | 1,164 | 1,867,000 |
| 2000/07/05 | 1,150 | 1,180 | 1,148 | 1,169 | 1,736,000 |
| 2000/07/04 | 1,195 | 1,195 | 1,152 | 1,159 | 1,775,000 |
| 2000/07/03 | 1,201 | 1,213 | 1,194 | 1,195 | 2,677,000 |
| 2000/06/30 | 1,169 | 1,197 | 1,166 | 1,185 | 2,560,000 |
| 2000/06/29 | 1,210 | 1,217 | 1,172 | 1,180 | 3,683,000 |
| 2000/06/28 | 1,200 | 1,250 | 1,194 | 1,230 | 8,641,000 |
| 2000/06/27 | 1,125 | 1,193 | 1,125 | 1,188 | 4,245,000 |
| 2000/06/26 | 1,130 | 1,139 | 1,115 | 1,117 | 857,000 |
| 2000/06/23 | 1,101 | 1,146 | 1,100 | 1,116 | 2,442,000 |
| 2000/06/22 | 1,167 | 1,170 | 1,121 | 1,121 | 5,104,000 |
| 2000/06/21 | 1,114 | 1,171 | 1,111 | 1,157 | 11,071,000 |
| 2000/06/20 | 1,100 | 1,100 | 1,070 | 1,070 | 2,058,000 |
| 2000/06/19 | 1,057 | 1,105 | 1,057 | 1,098 | 4,506,000 |
| 2000/06/16 | 1,069 | 1,069 | 1,041 | 1,053 | 1,257,000 |
| 2000/06/15 | 1,045 | 1,074 | 1,032 | 1,068 | 1,572,000 |
| 2000/06/14 | 1,074 | 1,085 | 1,040 | 1,065 | 2,200,000 |
| 2000/06/13 | 1,064 | 1,085 | 1,060 | 1,080 | 4,422,000 |
| 2000/06/12 | 1,051 | 1,051 | 1,016 | 1,024 | 1,472,000 |
| 2000/06/09 | 1,051 | 1,074 | 1,051 | 1,062 | 3,174,000 |
| 2000/06/08 | 1,070 | 1,084 | 1,060 | 1,071 | 4,937,000 |
| 2000/06/07 | 1,019 | 1,050 | 1,011 | 1,050 | 4,151,000 |
| 2000/06/06 | 991 | 1,019 | 990 | 1,004 | 1,539,000 |
| 2000/06/05 | 1,019 | 1,020 | 970 | 991 | 2,231,000 |
| 2000/06/02 | 1,020 | 1,020 | 1,001 | 1,009 | 3,357,000 |
| 2000/06/01 | 993 | 1,038 | 991 | 1,029 | 2,801,000 |
| 2000/05/31 | 1,015 | 1,030 | 984 | 999 | 3,629,000 |
| 2000/05/30 | 1,075 | 1,079 | 1,055 | 1,055 | 1,790,000 |
| 2000/05/29 | 1,080 | 1,092 | 1,063 | 1,066 | 2,744,000 |
| 2000/05/26 | 1,030 | 1,073 | 1,020 | 1,063 | 4,195,000 |
| 2000/05/25 | 1,014 | 1,055 | 995 | 1,050 | 2,788,000 |
| 2000/05/24 | 997 | 1,015 | 981 | 1,010 | 2,777,000 |
| 2000/05/23 | 969 | 1,000 | 968 | 1,000 | 1,414,000 |
| 2000/05/22 | 980 | 990 | 961 | 978 | 1,081,000 |
| 2000/05/19 | 990 | 999 | 990 | 999 | 1,510,000 |
| 2000/05/18 | 990 | 1,000 | 980 | 1,000 | 1,116,000 |
| 2000/05/17 | 1,009 | 1,014 | 984 | 991 | 1,422,000 |
| 2000/05/16 | 1,010 | 1,010 | 1,002 | 1,009 | 1,377,000 |
| 2000/05/15 | 1,020 | 1,020 | 1,001 | 1,009 | 1,234,000 |
| 2000/05/12 | 1,000 | 1,010 | 992 | 1,000 | 2,451,000 |
| 2000/05/11 | 998 | 998 | 975 | 975 | 1,374,000 |
| 2000/05/10 | 1,000 | 1,020 | 985 | 1,020 | 2,569,000 |
| 2000/05/09 | 1,002 | 1,007 | 995 | 1,002 | 2,723,000 |
| 2000/05/08 | 988 | 1,023 | 988 | 999 | 4,309,000 |
| 2000/05/02 | 953 | 986 | 946 | 978 | 4,501,000 |
| 2000/05/01 | 950 | 950 | 933 | 944 | 1,584,000 |
| 2000/04/28 | 935 | 948 | 927 | 948 | 2,199,000 |
| 2000/04/27 | 915 | 938 | 912 | 927 | 1,316,000 |
| 2000/04/26 | 920 | 935 | 912 | 925 | 1,446,000 |
| 2000/04/25 | 922 | 940 | 918 | 930 | 1,736,000 |
| 2000/04/24 | 894 | 933 | 893 | 920 | 2,142,000 |
| 2000/04/21 | 930 | 935 | 861 | 885 | 3,455,000 |
| 2000/04/20 | 915 | 915 | 891 | 891 | 1,607,000 |
| 2000/04/19 | 895 | 916 | 893 | 915 | 1,095,000 |
| 2000/04/18 | 912 | 920 | 884 | 902 | 2,367,000 |
| 2000/04/17 | 885 | 895 | 855 | 882 | 2,508,000 |
| 2000/04/14 | 935 | 954 | 925 | 945 | 1,962,000 |
| 2000/04/13 | 947 | 955 | 940 | 943 | 2,321,000 |
| 2000/04/12 | 958 | 983 | 947 | 955 | 6,660,000 |
| 2000/04/11 | 916 | 953 | 916 | 948 | 7,131,000 |
| 2000/04/10 | 897 | 904 | 886 | 896 | 2,323,000 |
| 2000/04/07 | 880 | 896 | 870 | 883 | 1,807,000 |
| 2000/04/06 | 890 | 897 | 873 | 880 | 2,156,000 |
| 2000/04/05 | 873 | 896 | 872 | 880 | 3,241,000 |
| 2000/04/04 | 897 | 901 | 885 | 893 | 2,773,000 |
| 2000/04/03 | 880 | 895 | 868 | 888 | 3,598,000 |
| 2000/03/31 | 880 | 880 | 869 | 876 | 2,295,000 |
| 2000/03/30 | 895 | 910 | 876 | 886 | 4,792,000 |
| 2000/03/29 | 870 | 875 | 862 | 869 | 1,803,000 |
| 2000/03/28 | 877 | 884 | 862 | 862 | 1,518,000 |
| 2000/03/27 | 862 | 868 | 857 | 868 | 2,892,000 |
| 2000/03/24 | 895 | 898 | 852 | 857 | 5,105,000 |
| 2000/03/23 | 990 | 990 | 885 | 915 | 22,394,000 |
| 2000/03/22 | 890 | 890 | 890 | 890 | 282,000 |
| 2000/03/21 | 775 | 790 | 758 | 790 | 820,000 |
| 2000/03/17 | 779 | 779 | 751 | 765 | 1,360,000 |
| 2000/03/16 | 794 | 794 | 765 | 774 | 1,385,000 |
| 2000/03/15 | 775 | 794 | 760 | 794 | 1,244,000 |
| 2000/03/14 | 770 | 796 | 769 | 794 | 2,008,000 |
| 2000/03/13 | 775 | 779 | 752 | 772 | 1,428,000 |
| 2000/03/10 | 774 | 778 | 756 | 773 | 5,637,000 |
| 2000/03/09 | 740 | 745 | 733 | 744 | 1,524,000 |
| 2000/03/08 | 738 | 740 | 725 | 740 | 964,000 |
| 2000/03/07 | 745 | 750 | 725 | 740 | 1,108,000 |
| 2000/03/06 | 740 | 757 | 738 | 741 | 1,648,000 |
| 2000/03/03 | 712 | 745 | 712 | 731 | 1,444,000 |
| 2000/03/02 | 720 | 727 | 710 | 711 | 1,579,000 |
| 2000/03/01 | 730 | 737 | 712 | 720 | 2,187,000 |
| 2000/02/29 | 745 | 762 | 742 | 750 | 3,307,000 |
| 2000/02/28 | 798 | 798 | 733 | 741 | 2,315,000 |
| 2000/02/25 | 793 | 803 | 774 | 798 | 1,786,000 |
| 2000/02/24 | 751 | 773 | 750 | 773 | 1,367,000 |
| 2000/02/23 | 726 | 747 | 725 | 744 | 1,383,000 |
| 2000/02/22 | 730 | 738 | 719 | 720 | 1,432,000 |
| 2000/02/21 | 749 | 750 | 730 | 731 | 1,645,000 |
| 2000/02/18 | 752 | 760 | 750 | 755 | 1,143,000 |
| 2000/02/17 | 772 | 772 | 737 | 744 | 1,597,000 |
| 2000/02/16 | 750 | 777 | 748 | 767 | 3,119,000 |
| 2000/02/15 | 790 | 800 | 740 | 742 | 2,119,000 |
| 2000/02/14 | 808 | 808 | 785 | 793 | 2,165,000 |
| 2000/02/10 | 813 | 825 | 800 | 810 | 2,168,000 |
| 2000/02/09 | 860 | 862 | 805 | 813 | 2,442,000 |
| 2000/02/08 | 870 | 897 | 851 | 851 | 1,308,000 |
| 2000/02/07 | 915 | 915 | 850 | 850 | 1,046,000 |
| 2000/02/04 | 940 | 944 | 920 | 939 | 566,000 |
| 2000/02/03 | 920 | 952 | 920 | 950 | 1,964,000 |
| 2000/02/02 | 950 | 950 | 910 | 910 | 1,901,000 |
| 2000/02/01 | 915 | 955 | 907 | 950 | 4,078,000 |
| 2000/01/31 | 871 | 909 | 871 | 905 | 1,790,000 |
| 2000/01/28 | 870 | 900 | 858 | 861 | 1,995,000 |
| 2000/01/27 | 857 | 867 | 854 | 860 | 890,000 |
| 2000/01/26 | 869 | 869 | 846 | 857 | 1,353,000 |
| 2000/01/25 | 866 | 875 | 855 | 869 | 1,139,000 |
| 2000/01/24 | 869 | 889 | 869 | 880 | 972,000 |
| 2000/01/21 | 900 | 914 | 873 | 888 | 1,686,000 |
| 2000/01/20 | 894 | 899 | 885 | 885 | 1,373,000 |
| 2000/01/19 | 920 | 930 | 908 | 914 | 827,000 |
| 2000/01/18 | 934 | 948 | 917 | 940 | 1,138,000 |
| 2000/01/17 | 900 | 960 | 899 | 944 | 3,660,000 |
| 2000/01/14 | 892 | 895 | 860 | 895 | 1,886,000 |
| 2000/01/13 | 859 | 894 | 851 | 879 | 1,146,000 |
| 2000/01/12 | 840 | 851 | 830 | 850 | 840,000 |
| 2000/01/11 | 850 | 859 | 846 | 846 | 874,000 |
| 2000/01/07 | 841 | 851 | 828 | 846 | 484,000 |
| 2000/01/06 | 845 | 860 | 830 | 831 | 915,000 |
| 2000/01/05 | 809 | 838 | 800 | 825 | 619,000 |
| 2000/01/04 | 801 | 809 | 791 | 809 | 570,000 |