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 |
|---|---|---|---|---|---|
| 2003/12/30 | 881 | 884 | 877 | 880 | 4,955,000 |
| 2003/12/29 | 865 | 871 | 864 | 871 | 1,996,000 |
| 2003/12/26 | 855 | 861 | 851 | 859 | 2,124,000 |
| 2003/12/25 | 860 | 863 | 852 | 858 | 2,050,000 |
| 2003/12/24 | 853 | 874 | 852 | 874 | 6,263,000 |
| 2003/12/22 | 850 | 854 | 846 | 853 | 5,305,000 |
| 2003/12/19 | 840 | 854 | 836 | 853 | 9,524,000 |
| 2003/12/18 | 824 | 835 | 822 | 835 | 7,910,000 |
| 2003/12/17 | 822 | 822 | 814 | 816 | 6,222,000 |
| 2003/12/16 | 815 | 818 | 810 | 816 | 3,465,000 |
| 2003/12/15 | 815 | 819 | 811 | 819 | 4,973,000 |
| 2003/12/12 | 814 | 815 | 804 | 814 | 6,487,000 |
| 2003/12/11 | 819 | 820 | 809 | 813 | 2,045,000 |
| 2003/12/10 | 814 | 822 | 807 | 820 | 5,766,000 |
| 2003/12/09 | 816 | 817 | 804 | 811 | 2,971,000 |
| 2003/12/08 | 834 | 835 | 815 | 820 | 4,203,000 |
| 2003/12/05 | 835 | 837 | 827 | 834 | 3,347,000 |
| 2003/12/04 | 816 | 842 | 813 | 840 | 13,193,000 |
| 2003/12/03 | 825 | 829 | 822 | 825 | 4,666,000 |
| 2003/12/02 | 830 | 836 | 826 | 830 | 3,470,000 |
| 2003/12/01 | 807 | 827 | 796 | 818 | 3,607,000 |
| 2003/11/28 | 802 | 809 | 795 | 806 | 2,143,000 |
| 2003/11/27 | 798 | 798 | 790 | 797 | 1,966,000 |
| 2003/11/26 | 770 | 795 | 768 | 788 | 3,181,000 |
| 2003/11/25 | 792 | 793 | 770 | 774 | 4,252,000 |
| 2003/11/21 | 784 | 788 | 775 | 780 | 5,323,000 |
| 2003/11/20 | 805 | 808 | 785 | 798 | 3,922,000 |
| 2003/11/19 | 803 | 812 | 794 | 794 | 2,800,000 |
| 2003/11/18 | 810 | 825 | 797 | 813 | 3,346,000 |
| 2003/11/17 | 843 | 845 | 810 | 819 | 3,264,000 |
| 2003/11/14 | 870 | 875 | 857 | 866 | 3,838,000 |
| 2003/11/13 | 859 | 865 | 848 | 860 | 2,836,000 |
| 2003/11/12 | 837 | 845 | 827 | 843 | 2,524,000 |
| 2003/11/11 | 855 | 855 | 826 | 835 | 2,693,000 |
| 2003/11/10 | 863 | 863 | 848 | 855 | 2,495,000 |
| 2003/11/07 | 862 | 865 | 842 | 864 | 2,770,000 |
| 2003/11/06 | 885 | 885 | 861 | 861 | 3,166,000 |
| 2003/11/05 | 882 | 885 | 876 | 883 | 2,624,000 |
| 2003/11/04 | 885 | 890 | 880 | 886 | 5,977,000 |
| 2003/10/31 | 866 | 869 | 849 | 868 | 3,475,000 |
| 2003/10/30 | 847 | 864 | 840 | 860 | 3,791,000 |
| 2003/10/29 | 841 | 847 | 831 | 840 | 3,435,000 |
| 2003/10/28 | 796 | 831 | 796 | 826 | 3,534,000 |
| 2003/10/27 | 800 | 809 | 797 | 799 | 3,071,000 |
| 2003/10/24 | 815 | 825 | 797 | 810 | 3,458,000 |
| 2003/10/23 | 842 | 846 | 808 | 812 | 4,495,000 |
| 2003/10/22 | 875 | 877 | 847 | 847 | 3,726,000 |
| 2003/10/21 | 880 | 886 | 864 | 869 | 9,497,000 |
| 2003/10/20 | 855 | 860 | 833 | 860 | 7,751,000 |
| 2003/10/17 | 824 | 851 | 824 | 846 | 7,539,000 |
| 2003/10/16 | 815 | 816 | 803 | 816 | 2,824,000 |
| 2003/10/15 | 822 | 828 | 813 | 813 | 2,880,000 |
| 2003/10/14 | 807 | 818 | 806 | 812 | 2,771,000 |
| 2003/10/10 | 799 | 813 | 796 | 797 | 3,643,000 |
| 2003/10/09 | 807 | 813 | 790 | 799 | 2,101,000 |
| 2003/10/08 | 824 | 826 | 803 | 806 | 2,552,000 |
| 2003/10/07 | 823 | 827 | 812 | 824 | 2,794,000 |
| 2003/10/06 | 830 | 836 | 821 | 821 | 5,271,000 |
| 2003/10/03 | 796 | 827 | 792 | 820 | 10,294,000 |
| 2003/10/02 | 779 | 784 | 768 | 776 | 4,088,000 |
| 2003/10/01 | 766 | 777 | 765 | 771 | 2,074,000 |
| 2003/09/30 | 775 | 784 | 766 | 769 | 2,218,000 |
| 2003/09/29 | 771 | 773 | 758 | 765 | 1,802,000 |
| 2003/09/26 | 770 | 776 | 764 | 769 | 2,516,000 |
| 2003/09/25 | 770 | 778 | 764 | 772 | 3,364,000 |
| 2003/09/24 | 789 | 794 | 776 | 786 | 5,104,000 |
| 2003/09/22 | 791 | 791 | 771 | 779 | 7,576,000 |
| 2003/09/19 | 764 | 792 | 753 | 761 | 14,160,000 |
| 2003/09/18 | 807 | 810 | 799 | 804 | 5,207,000 |
| 2003/09/17 | 800 | 810 | 793 | 794 | 5,769,000 |
| 2003/09/16 | 789 | 798 | 779 | 784 | 3,299,000 |
| 2003/09/12 | 783 | 789 | 772 | 782 | 9,094,000 |
| 2003/09/11 | 763 | 765 | 751 | 751 | 4,843,000 |
| 2003/09/10 | 783 | 787 | 770 | 772 | 4,075,000 |
| 2003/09/09 | 786 | 792 | 781 | 788 | 3,066,000 |
| 2003/09/08 | 776 | 794 | 776 | 783 | 1,753,000 |
| 2003/09/05 | 794 | 798 | 778 | 785 | 2,627,000 |
| 2003/09/04 | 803 | 808 | 788 | 788 | 4,096,000 |
| 2003/09/03 | 824 | 826 | 803 | 813 | 3,323,000 |
| 2003/09/02 | 829 | 832 | 818 | 829 | 3,837,000 |
| 2003/09/01 | 821 | 829 | 812 | 829 | 4,395,000 |
| 2003/08/29 | 810 | 820 | 806 | 820 | 3,949,000 |
| 2003/08/28 | 801 | 806 | 795 | 798 | 1,743,000 |
| 2003/08/27 | 805 | 815 | 794 | 794 | 3,009,000 |
| 2003/08/26 | 793 | 805 | 781 | 795 | 2,250,000 |
| 2003/08/25 | 807 | 817 | 780 | 793 | 4,042,000 |
| 2003/08/22 | 804 | 805 | 795 | 797 | 1,958,000 |
| 2003/08/21 | 811 | 813 | 799 | 808 | 2,284,000 |
| 2003/08/20 | 804 | 810 | 792 | 810 | 3,666,000 |
| 2003/08/19 | 792 | 808 | 787 | 796 | 5,271,000 |
| 2003/08/18 | 763 | 788 | 763 | 783 | 3,467,000 |
| 2003/08/15 | 783 | 783 | 753 | 762 | 3,662,000 |
| 2003/08/14 | 767 | 779 | 761 | 778 | 1,936,000 |
| 2003/08/13 | 765 | 776 | 764 | 770 | 2,344,000 |
| 2003/08/12 | 751 | 763 | 749 | 758 | 2,615,000 |
| 2003/08/11 | 746 | 751 | 743 | 749 | 2,130,000 |
| 2003/08/08 | 736 | 752 | 736 | 742 | 3,899,000 |
| 2003/08/07 | 748 | 751 | 729 | 745 | 6,954,000 |
| 2003/08/06 | 768 | 768 | 755 | 758 | 8,736,000 |
| 2003/08/05 | 819 | 820 | 804 | 808 | 2,631,000 |
| 2003/08/04 | 826 | 828 | 819 | 819 | 2,863,000 |
| 2003/08/01 | 830 | 831 | 825 | 826 | 2,581,000 |
| 2003/07/31 | 815 | 830 | 811 | 820 | 3,487,000 |
| 2003/07/30 | 830 | 836 | 815 | 815 | 3,002,000 |
| 2003/07/29 | 831 | 837 | 821 | 832 | 3,930,000 |
| 2003/07/28 | 820 | 828 | 815 | 825 | 3,881,000 |
| 2003/07/25 | 816 | 827 | 807 | 824 | 3,770,000 |
| 2003/07/24 | 824 | 824 | 805 | 806 | 2,087,000 |
| 2003/07/23 | 794 | 817 | 790 | 815 | 4,129,000 |
| 2003/07/22 | 780 | 789 | 771 | 775 | 2,714,000 |
| 2003/07/18 | 782 | 802 | 778 | 792 | 1,653,000 |
| 2003/07/17 | 785 | 789 | 778 | 781 | 1,695,000 |
| 2003/07/16 | 787 | 803 | 771 | 796 | 4,095,000 |
| 2003/07/15 | 796 | 805 | 791 | 795 | 2,485,000 |
| 2003/07/14 | 811 | 816 | 798 | 800 | 2,342,000 |
| 2003/07/11 | 819 | 820 | 799 | 803 | 3,856,000 |
| 2003/07/10 | 839 | 846 | 820 | 823 | 2,875,000 |
| 2003/07/09 | 840 | 845 | 829 | 839 | 4,141,000 |
| 2003/07/08 | 824 | 846 | 806 | 829 | 8,385,000 |
| 2003/07/07 | 785 | 798 | 777 | 798 | 5,202,000 |
| 2003/07/04 | 753 | 773 | 752 | 765 | 3,125,000 |
| 2003/07/03 | 782 | 786 | 733 | 752 | 4,683,000 |
| 2003/07/02 | 770 | 780 | 760 | 777 | 3,529,000 |
| 2003/07/01 | 755 | 766 | 750 | 760 | 4,371,000 |
| 2003/06/30 | 744 | 757 | 735 | 745 | 5,820,000 |
| 2003/06/27 | 723 | 737 | 722 | 734 | 3,959,000 |
| 2003/06/26 | 718 | 722 | 715 | 718 | 2,519,000 |
| 2003/06/25 | 717 | 726 | 717 | 721 | 1,895,000 |
| 2003/06/24 | 733 | 735 | 716 | 727 | 3,944,000 |
| 2003/06/23 | 742 | 750 | 740 | 743 | 3,924,000 |
| 2003/06/20 | 730 | 751 | 728 | 735 | 4,709,000 |
| 2003/06/19 | 731 | 738 | 723 | 729 | 3,352,000 |
| 2003/06/18 | 741 | 745 | 729 | 731 | 4,285,000 |
| 2003/06/17 | 749 | 750 | 735 | 741 | 3,999,000 |
| 2003/06/16 | 721 | 744 | 721 | 730 | 6,381,000 |
| 2003/06/13 | 700 | 725 | 700 | 714 | 6,223,000 |
| 2003/06/12 | 728 | 729 | 708 | 710 | 3,155,000 |
| 2003/06/11 | 735 | 742 | 731 | 735 | 3,528,000 |
| 2003/06/10 | 712 | 719 | 710 | 715 | 1,694,000 |
| 2003/06/09 | 737 | 737 | 715 | 716 | 3,040,000 |
| 2003/06/06 | 715 | 738 | 705 | 727 | 4,158,000 |
| 2003/06/05 | 700 | 726 | 695 | 710 | 8,408,000 |
| 2003/06/04 | 668 | 682 | 668 | 677 | 5,543,000 |
| 2003/06/03 | 645 | 665 | 645 | 660 | 4,225,000 |
| 2003/06/02 | 653 | 653 | 638 | 638 | 3,520,000 |
| 2003/05/30 | 648 | 655 | 641 | 651 | 2,478,000 |
| 2003/05/29 | 635 | 652 | 628 | 649 | 3,522,000 |
| 2003/05/28 | 630 | 637 | 626 | 626 | 1,430,000 |
| 2003/05/27 | 628 | 634 | 620 | 620 | 1,505,000 |
| 2003/05/26 | 640 | 646 | 632 | 637 | 1,354,000 |
| 2003/05/23 | 632 | 646 | 629 | 638 | 2,006,000 |
| 2003/05/22 | 622 | 631 | 621 | 626 | 2,202,000 |
| 2003/05/21 | 632 | 636 | 623 | 629 | 2,657,000 |
| 2003/05/20 | 633 | 638 | 624 | 634 | 1,796,000 |
| 2003/05/19 | 645 | 653 | 635 | 638 | 4,815,000 |
| 2003/05/16 | 639 | 650 | 635 | 644 | 3,417,000 |
| 2003/05/15 | 635 | 638 | 623 | 629 | 2,684,000 |
| 2003/05/14 | 647 | 647 | 642 | 645 | 1,968,000 |
| 2003/05/13 | 633 | 649 | 631 | 639 | 3,319,000 |
| 2003/05/12 | 624 | 635 | 617 | 629 | 2,272,000 |
| 2003/05/09 | 626 | 627 | 616 | 620 | 2,842,000 |
| 2003/05/08 | 630 | 631 | 623 | 623 | 1,266,000 |
| 2003/05/07 | 636 | 646 | 622 | 630 | 3,201,000 |
| 2003/05/06 | 645 | 650 | 640 | 646 | 2,778,000 |
| 2003/05/02 | 633 | 642 | 627 | 636 | 2,432,000 |
| 2003/05/01 | 625 | 636 | 624 | 631 | 2,074,000 |
| 2003/04/30 | 630 | 635 | 620 | 635 | 1,486,000 |
| 2003/04/28 | 618 | 629 | 610 | 621 | 2,353,000 |
| 2003/04/25 | 619 | 628 | 607 | 618 | 2,525,000 |
| 2003/04/24 | 610 | 630 | 609 | 619 | 5,646,000 |
| 2003/04/23 | 599 | 612 | 597 | 606 | 6,420,000 |
| 2003/04/22 | 600 | 601 | 590 | 593 | 2,301,000 |
| 2003/04/21 | 595 | 601 | 588 | 598 | 2,242,000 |
| 2003/04/18 | 595 | 599 | 591 | 595 | 2,548,000 |
| 2003/04/17 | 598 | 608 | 595 | 601 | 2,835,000 |
| 2003/04/16 | 597 | 606 | 585 | 598 | 4,067,000 |
| 2003/04/15 | 580 | 593 | 567 | 587 | 3,656,000 |
| 2003/04/14 | 595 | 600 | 568 | 573 | 5,539,000 |
| 2003/04/11 | 612 | 615 | 603 | 604 | 4,479,000 |
| 2003/04/10 | 637 | 637 | 612 | 617 | 3,170,000 |
| 2003/04/09 | 633 | 644 | 628 | 639 | 2,009,000 |
| 2003/04/08 | 640 | 643 | 628 | 633 | 2,685,000 |
| 2003/04/07 | 662 | 662 | 636 | 645 | 2,610,000 |
| 2003/04/04 | 652 | 657 | 641 | 652 | 1,300,000 |
| 2003/04/03 | 670 | 679 | 650 | 651 | 2,446,000 |
| 2003/04/02 | 650 | 658 | 638 | 658 | 1,852,000 |
| 2003/04/01 | 632 | 643 | 630 | 642 | 1,807,000 |
| 2003/03/31 | 673 | 673 | 629 | 636 | 4,003,000 |
| 2003/03/28 | 680 | 680 | 663 | 668 | 2,299,000 |
| 2003/03/27 | 684 | 693 | 683 | 687 | 1,926,000 |
| 2003/03/26 | 660 | 685 | 658 | 682 | 3,282,000 |
| 2003/03/25 | 675 | 682 | 655 | 655 | 3,908,000 |
| 2003/03/24 | 691 | 703 | 687 | 691 | 3,752,000 |
| 2003/03/20 | 667 | 680 | 662 | 674 | 3,205,000 |
| 2003/03/19 | 663 | 663 | 638 | 661 | 3,840,000 |
| 2003/03/18 | 664 | 682 | 662 | 664 | 5,090,000 |
| 2003/03/17 | 680 | 683 | 658 | 658 | 2,466,000 |
| 2003/03/14 | 675 | 679 | 669 | 677 | 6,170,000 |
| 2003/03/13 | 682 | 689 | 675 | 677 | 2,742,000 |
| 2003/03/12 | 703 | 704 | 680 | 686 | 3,997,000 |
| 2003/03/11 | 715 | 724 | 706 | 706 | 1,760,000 |
| 2003/03/10 | 734 | 737 | 716 | 720 | 2,306,000 |
| 2003/03/07 | 746 | 746 | 733 | 733 | 3,530,000 |
| 2003/03/06 | 750 | 763 | 744 | 758 | 5,774,000 |
| 2003/03/05 | 745 | 745 | 738 | 742 | 2,092,000 |
| 2003/03/04 | 749 | 749 | 738 | 749 | 1,592,000 |
| 2003/03/03 | 749 | 753 | 744 | 753 | 1,869,000 |
| 2003/02/28 | 740 | 749 | 738 | 747 | 1,609,000 |
| 2003/02/27 | 741 | 743 | 729 | 737 | 1,593,000 |
| 2003/02/26 | 738 | 747 | 736 | 745 | 1,805,000 |
| 2003/02/25 | 740 | 740 | 731 | 738 | 2,309,000 |
| 2003/02/24 | 745 | 748 | 739 | 740 | 1,950,000 |
| 2003/02/21 | 745 | 755 | 734 | 736 | 5,011,000 |
| 2003/02/20 | 730 | 730 | 712 | 725 | 1,912,000 |
| 2003/02/19 | 731 | 733 | 727 | 730 | 1,219,000 |
| 2003/02/18 | 720 | 734 | 719 | 727 | 2,864,000 |
| 2003/02/17 | 711 | 724 | 711 | 719 | 1,796,000 |
| 2003/02/14 | 700 | 719 | 700 | 713 | 2,640,000 |
| 2003/02/13 | 720 | 721 | 702 | 705 | 2,361,000 |
| 2003/02/12 | 709 | 723 | 707 | 721 | 1,909,000 |
| 2003/02/10 | 709 | 712 | 701 | 710 | 2,002,000 |
| 2003/02/07 | 722 | 729 | 710 | 710 | 1,223,000 |
| 2003/02/06 | 729 | 729 | 721 | 725 | 1,088,000 |
| 2003/02/05 | 722 | 736 | 722 | 728 | 2,573,000 |
| 2003/02/04 | 730 | 740 | 730 | 736 | 3,124,000 |
| 2003/02/03 | 704 | 724 | 702 | 720 | 1,809,000 |
| 2003/01/31 | 710 | 714 | 698 | 700 | 3,236,000 |
| 2003/01/30 | 716 | 717 | 708 | 710 | 1,666,000 |
| 2003/01/29 | 732 | 733 | 716 | 718 | 3,436,000 |
| 2003/01/28 | 728 | 730 | 721 | 723 | 2,496,000 |
| 2003/01/27 | 720 | 733 | 720 | 730 | 1,941,000 |
| 2003/01/24 | 746 | 746 | 725 | 728 | 2,786,000 |
| 2003/01/23 | 729 | 746 | 724 | 744 | 3,794,000 |
| 2003/01/22 | 732 | 732 | 722 | 725 | 2,433,000 |
| 2003/01/21 | 728 | 730 | 722 | 724 | 1,609,000 |
| 2003/01/20 | 720 | 726 | 719 | 724 | 1,680,000 |
| 2003/01/17 | 718 | 735 | 717 | 727 | 1,716,000 |
| 2003/01/16 | 738 | 738 | 721 | 727 | 1,123,000 |
| 2003/01/15 | 742 | 743 | 728 | 738 | 1,798,000 |
| 2003/01/14 | 735 | 747 | 730 | 743 | 3,434,000 |
| 2003/01/10 | 726 | 730 | 717 | 725 | 2,727,000 |
| 2003/01/09 | 722 | 729 | 715 | 725 | 2,486,000 |
| 2003/01/08 | 735 | 739 | 727 | 734 | 2,578,000 |
| 2003/01/07 | 769 | 771 | 761 | 764 | 2,381,000 |
| 2003/01/06 | 743 | 760 | 743 | 759 | 1,282,000 |