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 |
|---|---|---|---|---|---|
| 2004/12/30 | 1,132 | 1,140 | 1,130 | 1,130 | 724,000 |
| 2004/12/29 | 1,143 | 1,144 | 1,131 | 1,131 | 1,103,000 |
| 2004/12/28 | 1,141 | 1,144 | 1,134 | 1,140 | 611,000 |
| 2004/12/27 | 1,141 | 1,145 | 1,134 | 1,141 | 1,420,000 |
| 2004/12/24 | 1,130 | 1,147 | 1,130 | 1,143 | 2,144,000 |
| 2004/12/22 | 1,122 | 1,133 | 1,121 | 1,127 | 3,075,000 |
| 2004/12/21 | 1,130 | 1,139 | 1,129 | 1,133 | 2,075,000 |
| 2004/12/20 | 1,135 | 1,141 | 1,127 | 1,133 | 2,476,000 |
| 2004/12/17 | 1,121 | 1,147 | 1,120 | 1,139 | 5,878,000 |
| 2004/12/16 | 1,094 | 1,113 | 1,093 | 1,106 | 4,469,000 |
| 2004/12/15 | 1,083 | 1,098 | 1,078 | 1,093 | 3,127,000 |
| 2004/12/14 | 1,049 | 1,088 | 1,049 | 1,083 | 3,192,000 |
| 2004/12/13 | 1,064 | 1,078 | 1,058 | 1,067 | 2,351,000 |
| 2004/12/10 | 1,050 | 1,071 | 1,050 | 1,050 | 8,374,000 |
| 2004/12/09 | 1,081 | 1,082 | 1,048 | 1,050 | 3,681,000 |
| 2004/12/08 | 1,076 | 1,081 | 1,071 | 1,081 | 3,122,000 |
| 2004/12/07 | 1,088 | 1,098 | 1,082 | 1,086 | 2,757,000 |
| 2004/12/06 | 1,113 | 1,114 | 1,085 | 1,094 | 4,875,000 |
| 2004/12/03 | 1,130 | 1,130 | 1,114 | 1,124 | 3,083,000 |
| 2004/12/02 | 1,126 | 1,134 | 1,120 | 1,134 | 2,550,000 |
| 2004/12/01 | 1,130 | 1,130 | 1,109 | 1,117 | 2,487,000 |
| 2004/11/30 | 1,117 | 1,130 | 1,109 | 1,130 | 2,278,000 |
| 2004/11/29 | 1,113 | 1,122 | 1,107 | 1,119 | 2,112,000 |
| 2004/11/26 | 1,118 | 1,124 | 1,103 | 1,105 | 2,095,000 |
| 2004/11/25 | 1,098 | 1,119 | 1,094 | 1,116 | 3,587,000 |
| 2004/11/24 | 1,095 | 1,097 | 1,087 | 1,087 | 2,013,000 |
| 2004/11/22 | 1,098 | 1,098 | 1,080 | 1,090 | 2,782,000 |
| 2004/11/19 | 1,110 | 1,114 | 1,095 | 1,104 | 2,759,000 |
| 2004/11/18 | 1,120 | 1,126 | 1,099 | 1,109 | 6,096,000 |
| 2004/11/17 | 1,089 | 1,107 | 1,089 | 1,107 | 3,415,000 |
| 2004/11/16 | 1,094 | 1,101 | 1,087 | 1,089 | 5,093,000 |
| 2004/11/15 | 1,065 | 1,089 | 1,065 | 1,083 | 5,516,000 |
| 2004/11/12 | 1,048 | 1,060 | 1,048 | 1,055 | 3,389,000 |
| 2004/11/11 | 1,034 | 1,063 | 1,034 | 1,046 | 9,419,000 |
| 2004/11/10 | 1,016 | 1,023 | 1,013 | 1,014 | 3,077,000 |
| 2004/11/09 | 1,003 | 1,012 | 998 | 1,012 | 2,412,000 |
| 2004/11/08 | 1,018 | 1,020 | 997 | 1,002 | 2,867,000 |
| 2004/11/05 | 1,004 | 1,016 | 998 | 1,010 | 1,326,000 |
| 2004/11/04 | 1,009 | 1,009 | 995 | 1,001 | 1,793,000 |
| 2004/11/02 | 985 | 992 | 977 | 990 | 2,473,000 |
| 2004/11/01 | 975 | 979 | 964 | 978 | 1,310,000 |
| 2004/10/29 | 983 | 984 | 972 | 974 | 1,935,000 |
| 2004/10/28 | 979 | 998 | 975 | 994 | 4,154,000 |
| 2004/10/27 | 962 | 970 | 955 | 962 | 4,196,000 |
| 2004/10/26 | 960 | 961 | 952 | 952 | 1,992,000 |
| 2004/10/25 | 969 | 970 | 953 | 959 | 2,950,000 |
| 2004/10/22 | 985 | 986 | 976 | 979 | 2,096,000 |
| 2004/10/21 | 987 | 994 | 975 | 982 | 3,794,000 |
| 2004/10/20 | 1,020 | 1,020 | 999 | 1,000 | 3,578,000 |
| 2004/10/19 | 998 | 1,023 | 998 | 1,020 | 3,470,000 |
| 2004/10/18 | 1,005 | 1,006 | 988 | 990 | 3,424,000 |
| 2004/10/15 | 1,003 | 1,020 | 1,001 | 1,010 | 1,743,000 |
| 2004/10/14 | 1,024 | 1,026 | 1,003 | 1,003 | 2,338,000 |
| 2004/10/13 | 1,052 | 1,058 | 1,021 | 1,023 | 3,319,000 |
| 2004/10/12 | 1,058 | 1,064 | 1,050 | 1,052 | 2,956,000 |
| 2004/10/08 | 1,046 | 1,063 | 1,046 | 1,047 | 3,544,000 |
| 2004/10/07 | 1,055 | 1,055 | 1,046 | 1,049 | 2,649,000 |
| 2004/10/06 | 1,065 | 1,065 | 1,047 | 1,055 | 4,520,000 |
| 2004/10/05 | 1,061 | 1,068 | 1,050 | 1,065 | 3,256,000 |
| 2004/10/04 | 1,040 | 1,069 | 1,040 | 1,068 | 5,028,000 |
| 2004/10/01 | 1,010 | 1,035 | 1,006 | 1,035 | 2,174,000 |
| 2004/09/30 | 1,001 | 1,010 | 990 | 1,003 | 7,266,000 |
| 2004/09/29 | 1,020 | 1,020 | 1,003 | 1,006 | 1,849,000 |
| 2004/09/28 | 1,004 | 1,015 | 997 | 1,008 | 4,094,000 |
| 2004/09/27 | 1,031 | 1,038 | 1,017 | 1,024 | 1,455,000 |
| 2004/09/24 | 1,043 | 1,045 | 1,025 | 1,031 | 2,464,000 |
| 2004/09/22 | 1,060 | 1,066 | 1,051 | 1,055 | 2,397,000 |
| 2004/09/21 | 1,050 | 1,057 | 1,044 | 1,053 | 2,659,000 |
| 2004/09/17 | 1,045 | 1,054 | 1,043 | 1,052 | 1,897,000 |
| 2004/09/16 | 1,056 | 1,059 | 1,045 | 1,047 | 2,277,000 |
| 2004/09/15 | 1,088 | 1,096 | 1,070 | 1,070 | 2,053,000 |
| 2004/09/14 | 1,075 | 1,098 | 1,075 | 1,091 | 3,847,000 |
| 2004/09/13 | 1,070 | 1,078 | 1,057 | 1,070 | 2,665,000 |
| 2004/09/10 | 1,070 | 1,071 | 1,045 | 1,057 | 6,525,000 |
| 2004/09/09 | 1,083 | 1,089 | 1,064 | 1,070 | 2,449,000 |
| 2004/09/08 | 1,073 | 1,084 | 1,072 | 1,083 | 3,293,000 |
| 2004/09/07 | 1,066 | 1,072 | 1,060 | 1,065 | 1,517,000 |
| 2004/09/06 | 1,050 | 1,069 | 1,049 | 1,063 | 1,936,000 |
| 2004/09/03 | 1,063 | 1,067 | 1,047 | 1,049 | 1,596,000 |
| 2004/09/02 | 1,060 | 1,065 | 1,053 | 1,060 | 1,466,000 |
| 2004/09/01 | 1,055 | 1,057 | 1,044 | 1,052 | 2,191,000 |
| 2004/08/31 | 1,070 | 1,071 | 1,050 | 1,057 | 2,484,000 |
| 2004/08/30 | 1,066 | 1,072 | 1,062 | 1,069 | 1,865,000 |
| 2004/08/27 | 1,060 | 1,064 | 1,053 | 1,063 | 1,584,000 |
| 2004/08/26 | 1,070 | 1,073 | 1,057 | 1,060 | 4,020,000 |
| 2004/08/25 | 1,036 | 1,052 | 1,032 | 1,050 | 3,261,000 |
| 2004/08/24 | 1,036 | 1,049 | 1,024 | 1,039 | 4,030,000 |
| 2004/08/23 | 1,025 | 1,038 | 1,021 | 1,030 | 4,881,000 |
| 2004/08/20 | 995 | 1,016 | 992 | 1,010 | 4,299,000 |
| 2004/08/19 | 984 | 1,004 | 980 | 995 | 7,480,000 |
| 2004/08/18 | 947 | 969 | 944 | 959 | 4,239,000 |
| 2004/08/17 | 943 | 948 | 938 | 940 | 1,919,000 |
| 2004/08/16 | 941 | 941 | 912 | 925 | 4,017,000 |
| 2004/08/13 | 963 | 964 | 941 | 941 | 4,658,000 |
| 2004/08/12 | 981 | 991 | 975 | 983 | 4,558,000 |
| 2004/08/11 | 971 | 985 | 970 | 980 | 3,211,000 |
| 2004/08/10 | 957 | 970 | 956 | 961 | 2,846,000 |
| 2004/08/09 | 956 | 969 | 956 | 961 | 2,290,000 |
| 2004/08/06 | 973 | 979 | 968 | 974 | 3,205,000 |
| 2004/08/05 | 987 | 990 | 973 | 982 | 4,996,000 |
| 2004/08/04 | 991 | 997 | 978 | 986 | 3,554,000 |
| 2004/08/03 | 1,005 | 1,008 | 988 | 998 | 2,577,000 |
| 2004/08/02 | 1,006 | 1,011 | 1,001 | 1,004 | 2,445,000 |
| 2004/07/30 | 1,028 | 1,028 | 1,002 | 1,002 | 4,076,000 |
| 2004/07/29 | 1,003 | 1,014 | 995 | 1,005 | 3,191,000 |
| 2004/07/28 | 1,020 | 1,027 | 1,014 | 1,019 | 4,217,000 |
| 2004/07/27 | 995 | 1,007 | 983 | 989 | 5,141,000 |
| 2004/07/26 | 995 | 1,008 | 993 | 1,001 | 10,402,000 |
| 2004/07/23 | 1,068 | 1,069 | 1,020 | 1,021 | 13,815,000 |
| 2004/07/22 | 1,084 | 1,094 | 1,077 | 1,088 | 3,661,000 |
| 2004/07/21 | 1,110 | 1,121 | 1,102 | 1,115 | 3,040,000 |
| 2004/07/20 | 1,100 | 1,108 | 1,088 | 1,097 | 2,833,000 |
| 2004/07/16 | 1,106 | 1,125 | 1,094 | 1,111 | 2,327,000 |
| 2004/07/15 | 1,118 | 1,121 | 1,091 | 1,105 | 4,310,000 |
| 2004/07/14 | 1,127 | 1,133 | 1,100 | 1,102 | 2,715,000 |
| 2004/07/13 | 1,112 | 1,120 | 1,104 | 1,111 | 1,667,000 |
| 2004/07/12 | 1,114 | 1,134 | 1,108 | 1,123 | 2,627,000 |
| 2004/07/09 | 1,075 | 1,094 | 1,075 | 1,094 | 2,793,000 |
| 2004/07/08 | 1,086 | 1,099 | 1,081 | 1,090 | 2,660,000 |
| 2004/07/07 | 1,102 | 1,110 | 1,088 | 1,103 | 2,109,000 |
| 2004/07/06 | 1,142 | 1,145 | 1,116 | 1,118 | 2,002,000 |
| 2004/07/05 | 1,137 | 1,143 | 1,126 | 1,135 | 2,206,000 |
| 2004/07/02 | 1,137 | 1,151 | 1,129 | 1,147 | 2,043,000 |
| 2004/07/01 | 1,150 | 1,151 | 1,142 | 1,144 | 1,954,000 |
| 2004/06/30 | 1,130 | 1,142 | 1,122 | 1,135 | 4,367,000 |
| 2004/06/29 | 1,155 | 1,156 | 1,138 | 1,150 | 2,296,000 |
| 2004/06/28 | 1,159 | 1,165 | 1,149 | 1,158 | 3,915,000 |
| 2004/06/25 | 1,153 | 1,157 | 1,141 | 1,148 | 6,240,000 |
| 2004/06/24 | 1,138 | 1,150 | 1,136 | 1,139 | 7,355,000 |
| 2004/06/23 | 1,110 | 1,131 | 1,098 | 1,110 | 6,722,000 |
| 2004/06/22 | 1,066 | 1,080 | 1,066 | 1,077 | 2,519,000 |
| 2004/06/21 | 1,085 | 1,089 | 1,070 | 1,070 | 3,496,000 |
| 2004/06/18 | 1,076 | 1,077 | 1,052 | 1,058 | 4,421,000 |
| 2004/06/17 | 1,101 | 1,104 | 1,077 | 1,083 | 3,413,000 |
| 2004/06/16 | 1,085 | 1,107 | 1,082 | 1,100 | 7,344,000 |
| 2004/06/15 | 1,090 | 1,099 | 1,071 | 1,071 | 8,855,000 |
| 2004/06/14 | 1,135 | 1,148 | 1,106 | 1,120 | 3,345,000 |
| 2004/06/11 | 1,140 | 1,152 | 1,130 | 1,146 | 8,866,000 |
| 2004/06/10 | 1,125 | 1,135 | 1,116 | 1,130 | 4,191,000 |
| 2004/06/09 | 1,125 | 1,136 | 1,113 | 1,124 | 4,279,000 |
| 2004/06/08 | 1,115 | 1,116 | 1,095 | 1,113 | 4,914,000 |
| 2004/06/07 | 1,100 | 1,122 | 1,092 | 1,117 | 5,197,000 |
| 2004/06/04 | 1,084 | 1,097 | 1,081 | 1,094 | 4,927,000 |
| 2004/06/03 | 1,121 | 1,129 | 1,070 | 1,081 | 8,345,000 |
| 2004/06/02 | 1,141 | 1,141 | 1,120 | 1,129 | 4,658,000 |
| 2004/06/01 | 1,175 | 1,180 | 1,152 | 1,161 | 4,386,000 |
| 2004/05/31 | 1,187 | 1,190 | 1,171 | 1,188 | 2,148,000 |
| 2004/05/28 | 1,184 | 1,193 | 1,165 | 1,167 | 2,614,000 |
| 2004/05/27 | 1,182 | 1,188 | 1,171 | 1,176 | 2,784,000 |
| 2004/05/26 | 1,172 | 1,183 | 1,160 | 1,169 | 3,500,000 |
| 2004/05/25 | 1,160 | 1,160 | 1,133 | 1,141 | 2,184,000 |
| 2004/05/24 | 1,176 | 1,182 | 1,150 | 1,167 | 2,980,000 |
| 2004/05/21 | 1,145 | 1,164 | 1,141 | 1,162 | 1,288,000 |
| 2004/05/20 | 1,143 | 1,175 | 1,133 | 1,156 | 4,082,000 |
| 2004/05/19 | 1,117 | 1,142 | 1,103 | 1,133 | 2,817,000 |
| 2004/05/18 | 1,105 | 1,130 | 1,105 | 1,122 | 3,385,000 |
| 2004/05/17 | 1,142 | 1,147 | 1,117 | 1,118 | 4,235,000 |
| 2004/05/14 | 1,175 | 1,176 | 1,160 | 1,162 | 4,342,000 |
| 2004/05/13 | 1,179 | 1,179 | 1,160 | 1,160 | 4,451,000 |
| 2004/05/12 | 1,197 | 1,197 | 1,160 | 1,175 | 6,458,000 |
| 2004/05/11 | 1,150 | 1,173 | 1,137 | 1,157 | 10,201,000 |
| 2004/05/10 | 1,107 | 1,118 | 1,068 | 1,075 | 4,801,000 |
| 2004/05/07 | 1,115 | 1,135 | 1,110 | 1,116 | 4,996,000 |
| 2004/05/06 | 1,160 | 1,162 | 1,132 | 1,135 | 3,548,000 |
| 2004/04/30 | 1,178 | 1,180 | 1,153 | 1,168 | 5,229,000 |
| 2004/04/28 | 1,221 | 1,227 | 1,200 | 1,202 | 4,540,000 |
| 2004/04/27 | 1,239 | 1,243 | 1,221 | 1,222 | 2,836,000 |
| 2004/04/26 | 1,250 | 1,266 | 1,232 | 1,234 | 3,160,000 |
| 2004/04/23 | 1,250 | 1,261 | 1,238 | 1,260 | 3,430,000 |
| 2004/04/22 | 1,255 | 1,263 | 1,230 | 1,234 | 3,497,000 |
| 2004/04/21 | 1,216 | 1,257 | 1,203 | 1,244 | 4,555,000 |
| 2004/04/20 | 1,185 | 1,222 | 1,182 | 1,218 | 3,512,000 |
| 2004/04/19 | 1,220 | 1,222 | 1,185 | 1,191 | 2,480,000 |
| 2004/04/16 | 1,195 | 1,224 | 1,192 | 1,216 | 3,907,000 |
| 2004/04/15 | 1,220 | 1,230 | 1,200 | 1,208 | 3,686,000 |
| 2004/04/14 | 1,225 | 1,238 | 1,223 | 1,230 | 2,604,000 |
| 2004/04/13 | 1,259 | 1,259 | 1,235 | 1,238 | 3,196,000 |
| 2004/04/12 | 1,234 | 1,255 | 1,232 | 1,253 | 3,688,000 |
| 2004/04/09 | 1,250 | 1,251 | 1,223 | 1,226 | 5,281,000 |
| 2004/04/08 | 1,230 | 1,271 | 1,226 | 1,265 | 9,351,000 |
| 2004/04/07 | 1,200 | 1,233 | 1,187 | 1,200 | 11,478,000 |
| 2004/04/06 | 1,160 | 1,174 | 1,155 | 1,162 | 3,993,000 |
| 2004/04/05 | 1,148 | 1,156 | 1,141 | 1,152 | 3,534,000 |
| 2004/04/02 | 1,108 | 1,122 | 1,107 | 1,122 | 3,164,000 |
| 2004/04/01 | 1,140 | 1,150 | 1,107 | 1,108 | 4,005,000 |
| 2004/03/31 | 1,114 | 1,135 | 1,106 | 1,124 | 2,458,000 |
| 2004/03/30 | 1,145 | 1,145 | 1,119 | 1,124 | 1,890,000 |
| 2004/03/29 | 1,138 | 1,144 | 1,126 | 1,140 | 2,091,000 |
| 2004/03/26 | 1,140 | 1,153 | 1,126 | 1,138 | 2,850,000 |
| 2004/03/25 | 1,138 | 1,139 | 1,111 | 1,137 | 3,059,000 |
| 2004/03/24 | 1,120 | 1,139 | 1,107 | 1,137 | 6,298,000 |
| 2004/03/23 | 1,081 | 1,114 | 1,071 | 1,102 | 5,566,000 |
| 2004/03/22 | 1,063 | 1,082 | 1,060 | 1,082 | 3,718,000 |
| 2004/03/19 | 1,055 | 1,068 | 1,048 | 1,062 | 2,999,000 |
| 2004/03/18 | 1,069 | 1,072 | 1,062 | 1,069 | 3,289,000 |
| 2004/03/17 | 1,030 | 1,060 | 1,028 | 1,055 | 3,731,000 |
| 2004/03/16 | 1,025 | 1,028 | 1,017 | 1,026 | 3,417,000 |
| 2004/03/15 | 1,022 | 1,031 | 1,020 | 1,029 | 2,024,000 |
| 2004/03/12 | 1,007 | 1,017 | 1,006 | 1,010 | 6,008,000 |
| 2004/03/11 | 1,020 | 1,037 | 1,013 | 1,027 | 2,536,000 |
| 2004/03/10 | 1,037 | 1,045 | 1,021 | 1,028 | 4,854,000 |
| 2004/03/09 | 1,029 | 1,057 | 1,028 | 1,057 | 5,476,000 |
| 2004/03/08 | 1,020 | 1,033 | 1,017 | 1,023 | 2,669,000 |
| 2004/03/05 | 1,020 | 1,021 | 1,006 | 1,013 | 4,320,000 |
| 2004/03/04 | 1,041 | 1,047 | 1,021 | 1,021 | 2,895,000 |
| 2004/03/03 | 1,020 | 1,043 | 1,018 | 1,038 | 5,554,000 |
| 2004/03/02 | 1,012 | 1,016 | 1,001 | 1,016 | 3,476,000 |
| 2004/03/01 | 1,016 | 1,016 | 998 | 1,008 | 5,204,000 |
| 2004/02/27 | 1,012 | 1,025 | 998 | 1,006 | 3,952,000 |
| 2004/02/26 | 1,000 | 1,015 | 991 | 1,013 | 6,139,000 |
| 2004/02/25 | 1,005 | 1,015 | 997 | 1,004 | 3,684,000 |
| 2004/02/24 | 1,020 | 1,025 | 1,005 | 1,017 | 4,982,000 |
| 2004/02/23 | 1,008 | 1,017 | 1,007 | 1,010 | 3,452,000 |
| 2004/02/20 | 1,000 | 1,005 | 996 | 1,002 | 3,764,000 |
| 2004/02/19 | 988 | 1,021 | 985 | 1,009 | 11,624,000 |
| 2004/02/18 | 972 | 976 | 966 | 971 | 3,673,000 |
| 2004/02/17 | 945 | 967 | 945 | 960 | 4,040,000 |
| 2004/02/16 | 962 | 963 | 950 | 955 | 2,640,000 |
| 2004/02/13 | 928 | 968 | 928 | 965 | 4,417,000 |
| 2004/02/12 | 946 | 952 | 937 | 937 | 2,897,000 |
| 2004/02/10 | 941 | 950 | 929 | 935 | 1,892,000 |
| 2004/02/09 | 950 | 956 | 929 | 940 | 3,283,000 |
| 2004/02/06 | 940 | 956 | 936 | 949 | 3,621,000 |
| 2004/02/05 | 908 | 935 | 908 | 932 | 2,955,000 |
| 2004/02/04 | 933 | 940 | 909 | 909 | 4,445,000 |
| 2004/02/03 | 940 | 943 | 918 | 928 | 2,838,000 |
| 2004/02/02 | 929 | 941 | 929 | 934 | 2,824,000 |
| 2004/01/30 | 937 | 945 | 925 | 945 | 3,432,000 |
| 2004/01/29 | 930 | 940 | 926 | 936 | 2,980,000 |
| 2004/01/28 | 940 | 949 | 937 | 940 | 1,786,000 |
| 2004/01/27 | 958 | 964 | 945 | 950 | 1,979,000 |
| 2004/01/26 | 943 | 951 | 940 | 946 | 2,017,000 |
| 2004/01/23 | 942 | 960 | 940 | 953 | 3,416,000 |
| 2004/01/22 | 975 | 975 | 955 | 958 | 3,088,000 |
| 2004/01/21 | 954 | 983 | 948 | 967 | 6,734,000 |
| 2004/01/20 | 961 | 969 | 955 | 955 | 3,217,000 |
| 2004/01/19 | 944 | 974 | 942 | 971 | 11,187,000 |
| 2004/01/16 | 912 | 934 | 902 | 934 | 5,320,000 |
| 2004/01/15 | 931 | 931 | 917 | 919 | 4,280,000 |
| 2004/01/14 | 933 | 936 | 925 | 935 | 4,353,000 |
| 2004/01/13 | 926 | 933 | 921 | 931 | 4,238,000 |
| 2004/01/09 | 917 | 931 | 907 | 926 | 6,707,000 |
| 2004/01/08 | 904 | 913 | 900 | 907 | 6,076,000 |
| 2004/01/07 | 890 | 902 | 884 | 902 | 5,158,000 |
| 2004/01/06 | 889 | 891 | 882 | 889 | 4,710,000 |
| 2004/01/05 | 889 | 890 | 877 | 879 | 2,065,000 |