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 |
|---|---|---|---|---|---|
| 2008/12/30 | 491 | 504 | 485 | 504 | 2,298,000 |
| 2008/12/29 | 488 | 494 | 481 | 494 | 2,558,000 |
| 2008/12/26 | 471 | 488 | 470 | 487 | 4,811,000 |
| 2008/12/25 | 455 | 467 | 452 | 466 | 2,688,000 |
| 2008/12/24 | 460 | 474 | 460 | 472 | 5,219,000 |
| 2008/12/22 | 448 | 468 | 447 | 464 | 7,367,000 |
| 2008/12/19 | 454 | 457 | 444 | 450 | 11,093,000 |
| 2008/12/18 | 457 | 471 | 450 | 458 | 6,816,000 |
| 2008/12/17 | 484 | 486 | 436 | 452 | 13,185,000 |
| 2008/12/16 | 489 | 492 | 480 | 481 | 5,705,000 |
| 2008/12/15 | 500 | 510 | 500 | 504 | 4,662,000 |
| 2008/12/12 | 485 | 502 | 474 | 483 | 11,167,000 |
| 2008/12/11 | 513 | 513 | 495 | 505 | 8,614,000 |
| 2008/12/10 | 498 | 513 | 488 | 509 | 5,567,000 |
| 2008/12/09 | 510 | 520 | 497 | 506 | 6,532,000 |
| 2008/12/08 | 473 | 504 | 473 | 499 | 5,176,000 |
| 2008/12/05 | 492 | 492 | 468 | 469 | 5,787,000 |
| 2008/12/04 | 485 | 494 | 478 | 482 | 6,467,000 |
| 2008/12/03 | 487 | 490 | 469 | 479 | 6,497,000 |
| 2008/12/02 | 492 | 501 | 473 | 475 | 8,711,000 |
| 2008/12/01 | 546 | 547 | 527 | 538 | 4,567,000 |
| 2008/11/28 | 530 | 541 | 525 | 536 | 6,231,000 |
| 2008/11/27 | 513 | 519 | 507 | 518 | 6,053,000 |
| 2008/11/26 | 480 | 502 | 477 | 493 | 6,746,000 |
| 2008/11/25 | 500 | 503 | 476 | 490 | 7,392,000 |
| 2008/11/21 | 448 | 494 | 434 | 482 | 8,770,000 |
| 2008/11/20 | 490 | 490 | 457 | 458 | 8,689,000 |
| 2008/11/19 | 517 | 521 | 495 | 503 | 7,967,000 |
| 2008/11/18 | 546 | 547 | 517 | 517 | 6,706,000 |
| 2008/11/17 | 505 | 569 | 505 | 552 | 10,973,000 |
| 2008/11/14 | 540 | 543 | 505 | 510 | 6,429,000 |
| 2008/11/13 | 500 | 525 | 499 | 515 | 7,173,000 |
| 2008/11/12 | 548 | 554 | 536 | 542 | 6,432,000 |
| 2008/11/11 | 570 | 584 | 550 | 561 | 6,339,000 |
| 2008/11/10 | 583 | 596 | 576 | 588 | 6,433,000 |
| 2008/11/07 | 551 | 573 | 529 | 548 | 11,314,000 |
| 2008/11/06 | 603 | 604 | 584 | 600 | 9,441,000 |
| 2008/11/05 | 600 | 624 | 596 | 618 | 10,430,000 |
| 2008/11/04 | 600 | 600 | 559 | 578 | 13,634,000 |
| 2008/10/31 | 652 | 652 | 602 | 606 | 10,593,000 |
| 2008/10/30 | 586 | 629 | 580 | 622 | 9,046,000 |
| 2008/10/29 | 578 | 588 | 556 | 581 | 9,816,000 |
| 2008/10/28 | 491 | 528 | 481 | 517 | 10,490,000 |
| 2008/10/27 | 531 | 535 | 482 | 482 | 13,497,000 |
| 2008/10/24 | 566 | 566 | 490 | 491 | 12,469,000 |
| 2008/10/23 | 577 | 580 | 550 | 576 | 12,443,000 |
| 2008/10/22 | 650 | 651 | 607 | 607 | 6,125,000 |
| 2008/10/21 | 658 | 669 | 644 | 659 | 6,892,000 |
| 2008/10/20 | 638 | 645 | 613 | 638 | 8,721,000 |
| 2008/10/17 | 624 | 630 | 605 | 622 | 7,744,000 |
| 2008/10/16 | 639 | 641 | 591 | 594 | 10,772,000 |
| 2008/10/15 | 714 | 715 | 657 | 689 | 10,819,000 |
| 2008/10/14 | 730 | 733 | 702 | 725 | 6,653,000 |
| 2008/10/10 | 601 | 664 | 601 | 639 | 8,272,000 |
| 2008/10/09 | 694 | 720 | 681 | 691 | 9,384,000 |
| 2008/10/08 | 759 | 774 | 693 | 704 | 8,739,000 |
| 2008/10/07 | 778 | 792 | 755 | 779 | 7,102,000 |
| 2008/10/06 | 828 | 833 | 800 | 808 | 6,031,000 |
| 2008/10/03 | 856 | 860 | 829 | 834 | 8,408,000 |
| 2008/10/02 | 927 | 927 | 876 | 883 | 6,253,000 |
| 2008/10/01 | 917 | 929 | 908 | 918 | 5,786,000 |
| 2008/09/30 | 902 | 926 | 889 | 916 | 5,383,000 |
| 2008/09/29 | 940 | 953 | 931 | 932 | 4,514,000 |
| 2008/09/26 | 952 | 954 | 929 | 942 | 8,774,000 |
| 2008/09/25 | 983 | 983 | 959 | 962 | 5,295,000 |
| 2008/09/24 | 988 | 1,001 | 979 | 990 | 6,618,000 |
| 2008/09/22 | 1,019 | 1,023 | 987 | 1,000 | 9,687,000 |
| 2008/09/19 | 958 | 982 | 954 | 977 | 8,490,000 |
| 2008/09/18 | 929 | 940 | 924 | 931 | 6,310,000 |
| 2008/09/17 | 960 | 972 | 941 | 950 | 8,706,000 |
| 2008/09/16 | 950 | 961 | 942 | 956 | 8,808,000 |
| 2008/09/12 | 1,004 | 1,013 | 980 | 987 | 10,341,000 |
| 2008/09/11 | 1,004 | 1,010 | 992 | 1,000 | 7,116,000 |
| 2008/09/10 | 1,027 | 1,035 | 1,011 | 1,019 | 8,056,000 |
| 2008/09/09 | 1,043 | 1,054 | 1,035 | 1,047 | 5,468,000 |
| 2008/09/08 | 1,067 | 1,079 | 1,057 | 1,069 | 5,173,000 |
| 2008/09/05 | 1,034 | 1,045 | 1,029 | 1,037 | 11,069,000 |
| 2008/09/04 | 1,070 | 1,071 | 1,050 | 1,068 | 16,005,000 |
| 2008/09/03 | 1,120 | 1,130 | 1,104 | 1,105 | 6,532,000 |
| 2008/09/02 | 1,130 | 1,142 | 1,105 | 1,123 | 5,559,000 |
| 2008/09/01 | 1,137 | 1,150 | 1,132 | 1,138 | 5,000,000 |
| 2008/08/29 | 1,175 | 1,183 | 1,166 | 1,167 | 4,941,000 |
| 2008/08/28 | 1,165 | 1,165 | 1,133 | 1,153 | 3,296,000 |
| 2008/08/27 | 1,155 | 1,166 | 1,139 | 1,146 | 3,896,000 |
| 2008/08/26 | 1,117 | 1,155 | 1,114 | 1,145 | 6,385,000 |
| 2008/08/25 | 1,134 | 1,141 | 1,124 | 1,126 | 5,777,000 |
| 2008/08/22 | 1,120 | 1,121 | 1,095 | 1,099 | 2,229,000 |
| 2008/08/21 | 1,116 | 1,121 | 1,100 | 1,115 | 4,176,000 |
| 2008/08/20 | 1,112 | 1,117 | 1,092 | 1,103 | 6,505,000 |
| 2008/08/19 | 1,126 | 1,128 | 1,107 | 1,118 | 4,274,000 |
| 2008/08/18 | 1,125 | 1,158 | 1,125 | 1,146 | 3,304,000 |
| 2008/08/15 | 1,130 | 1,134 | 1,117 | 1,125 | 2,655,000 |
| 2008/08/14 | 1,120 | 1,140 | 1,118 | 1,125 | 3,997,000 |
| 2008/08/13 | 1,136 | 1,140 | 1,120 | 1,130 | 6,708,000 |
| 2008/08/12 | 1,180 | 1,180 | 1,154 | 1,156 | 5,342,000 |
| 2008/08/11 | 1,180 | 1,189 | 1,170 | 1,184 | 5,191,000 |
| 2008/08/08 | 1,156 | 1,168 | 1,130 | 1,152 | 4,681,000 |
| 2008/08/07 | 1,160 | 1,179 | 1,152 | 1,167 | 6,803,000 |
| 2008/08/06 | 1,130 | 1,160 | 1,124 | 1,160 | 10,773,000 |
| 2008/08/05 | 1,103 | 1,120 | 1,083 | 1,090 | 5,718,000 |
| 2008/08/04 | 1,111 | 1,144 | 1,094 | 1,099 | 7,901,000 |
| 2008/08/01 | 1,179 | 1,180 | 1,126 | 1,131 | 11,480,000 |
| 2008/07/31 | 1,200 | 1,201 | 1,180 | 1,199 | 4,403,000 |
| 2008/07/30 | 1,181 | 1,202 | 1,177 | 1,199 | 4,581,000 |
| 2008/07/29 | 1,168 | 1,179 | 1,163 | 1,178 | 3,995,000 |
| 2008/07/28 | 1,200 | 1,206 | 1,179 | 1,188 | 3,946,000 |
| 2008/07/25 | 1,206 | 1,210 | 1,177 | 1,187 | 5,220,000 |
| 2008/07/24 | 1,222 | 1,233 | 1,206 | 1,226 | 6,309,000 |
| 2008/07/23 | 1,215 | 1,228 | 1,205 | 1,212 | 3,512,000 |
| 2008/07/22 | 1,210 | 1,211 | 1,180 | 1,202 | 5,023,000 |
| 2008/07/18 | 1,200 | 1,204 | 1,173 | 1,178 | 3,836,000 |
| 2008/07/17 | 1,181 | 1,207 | 1,180 | 1,193 | 9,638,000 |
| 2008/07/16 | 1,124 | 1,165 | 1,124 | 1,161 | 8,274,000 |
| 2008/07/15 | 1,130 | 1,149 | 1,127 | 1,135 | 7,338,000 |
| 2008/07/14 | 1,146 | 1,177 | 1,143 | 1,162 | 11,375,000 |
| 2008/07/11 | 1,134 | 1,145 | 1,112 | 1,137 | 9,774,000 |
| 2008/07/10 | 1,130 | 1,164 | 1,130 | 1,143 | 10,087,000 |
| 2008/07/09 | 1,178 | 1,194 | 1,144 | 1,148 | 6,660,000 |
| 2008/07/08 | 1,201 | 1,204 | 1,164 | 1,173 | 6,862,000 |
| 2008/07/07 | 1,195 | 1,211 | 1,180 | 1,207 | 4,868,000 |
| 2008/07/04 | 1,200 | 1,205 | 1,180 | 1,182 | 7,412,000 |
| 2008/07/03 | 1,210 | 1,211 | 1,178 | 1,184 | 13,682,000 |
| 2008/07/02 | 1,259 | 1,263 | 1,225 | 1,239 | 7,978,000 |
| 2008/07/01 | 1,277 | 1,295 | 1,270 | 1,274 | 4,508,000 |
| 2008/06/30 | 1,333 | 1,350 | 1,283 | 1,284 | 6,638,000 |
| 2008/06/27 | 1,319 | 1,332 | 1,306 | 1,321 | 7,231,000 |
| 2008/06/26 | 1,367 | 1,379 | 1,349 | 1,365 | 7,507,000 |
| 2008/06/25 | 1,314 | 1,346 | 1,313 | 1,336 | 5,484,000 |
| 2008/06/24 | 1,302 | 1,325 | 1,296 | 1,319 | 4,413,000 |
| 2008/06/23 | 1,315 | 1,325 | 1,288 | 1,308 | 9,465,000 |
| 2008/06/20 | 1,370 | 1,370 | 1,320 | 1,326 | 9,330,000 |
| 2008/06/19 | 1,390 | 1,390 | 1,358 | 1,369 | 4,865,000 |
| 2008/06/18 | 1,365 | 1,393 | 1,364 | 1,381 | 4,664,000 |
| 2008/06/17 | 1,385 | 1,385 | 1,352 | 1,371 | 8,170,000 |
| 2008/06/16 | 1,391 | 1,401 | 1,356 | 1,380 | 7,270,000 |
| 2008/06/13 | 1,394 | 1,394 | 1,365 | 1,390 | 8,642,000 |
| 2008/06/12 | 1,378 | 1,388 | 1,372 | 1,382 | 6,247,000 |
| 2008/06/11 | 1,400 | 1,424 | 1,382 | 1,419 | 4,809,000 |
| 2008/06/10 | 1,408 | 1,417 | 1,380 | 1,390 | 4,459,000 |
| 2008/06/09 | 1,370 | 1,399 | 1,366 | 1,388 | 4,115,000 |
| 2008/06/06 | 1,439 | 1,441 | 1,393 | 1,401 | 6,443,000 |
| 2008/06/05 | 1,379 | 1,438 | 1,375 | 1,436 | 13,066,000 |
| 2008/06/04 | 1,374 | 1,375 | 1,347 | 1,369 | 5,707,000 |
| 2008/06/03 | 1,366 | 1,380 | 1,349 | 1,354 | 5,885,000 |
| 2008/06/02 | 1,359 | 1,380 | 1,348 | 1,375 | 5,186,000 |
| 2008/05/30 | 1,360 | 1,388 | 1,348 | 1,388 | 6,645,000 |
| 2008/05/29 | 1,316 | 1,354 | 1,313 | 1,354 | 5,090,000 |
| 2008/05/28 | 1,316 | 1,328 | 1,309 | 1,315 | 4,642,000 |
| 2008/05/27 | 1,313 | 1,330 | 1,313 | 1,330 | 2,938,000 |
| 2008/05/26 | 1,313 | 1,326 | 1,299 | 1,308 | 6,257,000 |
| 2008/05/23 | 1,339 | 1,354 | 1,334 | 1,344 | 6,467,000 |
| 2008/05/22 | 1,304 | 1,323 | 1,289 | 1,322 | 6,921,000 |
| 2008/05/21 | 1,350 | 1,357 | 1,332 | 1,338 | 10,968,000 |
| 2008/05/20 | 1,318 | 1,347 | 1,314 | 1,339 | 7,599,000 |
| 2008/05/19 | 1,299 | 1,312 | 1,296 | 1,302 | 4,290,000 |
| 2008/05/16 | 1,299 | 1,310 | 1,288 | 1,294 | 7,092,000 |
| 2008/05/15 | 1,298 | 1,298 | 1,260 | 1,287 | 8,653,000 |
| 2008/05/14 | 1,299 | 1,299 | 1,252 | 1,281 | 7,160,000 |
| 2008/05/13 | 1,290 | 1,299 | 1,277 | 1,290 | 5,575,000 |
| 2008/05/12 | 1,267 | 1,307 | 1,252 | 1,294 | 6,341,000 |
| 2008/05/09 | 1,313 | 1,314 | 1,264 | 1,287 | 4,732,000 |
| 2008/05/08 | 1,320 | 1,323 | 1,301 | 1,307 | 5,081,000 |
| 2008/05/07 | 1,309 | 1,320 | 1,309 | 1,316 | 5,359,000 |
| 2008/05/02 | 1,292 | 1,313 | 1,283 | 1,308 | 10,354,000 |
| 2008/05/01 | 1,266 | 1,281 | 1,257 | 1,273 | 7,176,000 |
| 2008/04/30 | 1,221 | 1,255 | 1,221 | 1,239 | 7,364,000 |
| 2008/04/28 | 1,267 | 1,271 | 1,251 | 1,260 | 4,363,000 |
| 2008/04/25 | 1,250 | 1,260 | 1,247 | 1,253 | 4,015,000 |
| 2008/04/24 | 1,274 | 1,275 | 1,236 | 1,236 | 4,998,000 |
| 2008/04/23 | 1,235 | 1,266 | 1,231 | 1,255 | 3,296,000 |
| 2008/04/22 | 1,238 | 1,258 | 1,234 | 1,247 | 4,818,000 |
| 2008/04/21 | 1,258 | 1,274 | 1,251 | 1,258 | 5,587,000 |
| 2008/04/18 | 1,232 | 1,250 | 1,221 | 1,249 | 11,147,000 |
| 2008/04/17 | 1,222 | 1,227 | 1,205 | 1,215 | 8,401,000 |
| 2008/04/16 | 1,167 | 1,188 | 1,156 | 1,182 | 5,282,000 |
| 2008/04/15 | 1,149 | 1,153 | 1,135 | 1,147 | 5,646,000 |
| 2008/04/14 | 1,124 | 1,148 | 1,124 | 1,148 | 5,333,000 |
| 2008/04/11 | 1,153 | 1,166 | 1,145 | 1,161 | 8,898,000 |
| 2008/04/10 | 1,162 | 1,170 | 1,143 | 1,152 | 7,425,000 |
| 2008/04/09 | 1,200 | 1,204 | 1,163 | 1,170 | 7,605,000 |
| 2008/04/08 | 1,239 | 1,241 | 1,193 | 1,200 | 8,579,000 |
| 2008/04/07 | 1,236 | 1,241 | 1,216 | 1,238 | 14,602,000 |
| 2008/04/04 | 1,170 | 1,205 | 1,169 | 1,196 | 10,489,000 |
| 2008/04/03 | 1,164 | 1,171 | 1,145 | 1,168 | 5,213,000 |
| 2008/04/02 | 1,142 | 1,152 | 1,131 | 1,140 | 7,207,000 |
| 2008/04/01 | 1,116 | 1,120 | 1,086 | 1,103 | 3,957,000 |
| 2008/03/31 | 1,104 | 1,116 | 1,083 | 1,099 | 5,125,000 |
| 2008/03/28 | 1,113 | 1,124 | 1,088 | 1,111 | 4,474,000 |
| 2008/03/27 | 1,106 | 1,116 | 1,094 | 1,099 | 4,571,000 |
| 2008/03/26 | 1,104 | 1,120 | 1,099 | 1,117 | 3,784,000 |
| 2008/03/25 | 1,085 | 1,136 | 1,076 | 1,124 | 10,609,000 |
| 2008/03/24 | 1,056 | 1,066 | 1,046 | 1,060 | 4,061,000 |
| 2008/03/21 | 1,044 | 1,068 | 1,037 | 1,065 | 5,823,000 |
| 2008/03/19 | 1,066 | 1,074 | 1,057 | 1,064 | 5,661,000 |
| 2008/03/18 | 1,010 | 1,040 | 1,010 | 1,040 | 6,604,000 |
| 2008/03/17 | 1,053 | 1,068 | 1,023 | 1,030 | 6,620,000 |
| 2008/03/14 | 1,082 | 1,090 | 1,060 | 1,068 | 9,403,000 |
| 2008/03/13 | 1,117 | 1,117 | 1,068 | 1,074 | 5,512,000 |
| 2008/03/12 | 1,128 | 1,138 | 1,100 | 1,108 | 5,043,000 |
| 2008/03/11 | 1,078 | 1,100 | 1,063 | 1,097 | 6,834,000 |
| 2008/03/10 | 1,112 | 1,118 | 1,090 | 1,101 | 5,687,000 |
| 2008/03/07 | 1,120 | 1,131 | 1,109 | 1,111 | 4,816,000 |
| 2008/03/06 | 1,119 | 1,164 | 1,119 | 1,147 | 5,143,000 |
| 2008/03/05 | 1,150 | 1,151 | 1,112 | 1,119 | 9,611,000 |
| 2008/03/04 | 1,168 | 1,181 | 1,155 | 1,157 | 5,202,000 |
| 2008/03/03 | 1,185 | 1,185 | 1,161 | 1,162 | 5,645,000 |
| 2008/02/29 | 1,224 | 1,230 | 1,196 | 1,203 | 6,826,000 |
| 2008/02/28 | 1,232 | 1,244 | 1,225 | 1,239 | 4,131,000 |
| 2008/02/27 | 1,247 | 1,259 | 1,237 | 1,250 | 5,965,000 |
| 2008/02/26 | 1,235 | 1,243 | 1,224 | 1,229 | 5,528,000 |
| 2008/02/25 | 1,192 | 1,230 | 1,182 | 1,222 | 7,978,000 |
| 2008/02/22 | 1,178 | 1,182 | 1,157 | 1,175 | 8,441,000 |
| 2008/02/21 | 1,208 | 1,216 | 1,182 | 1,197 | 12,713,000 |
| 2008/02/20 | 1,238 | 1,240 | 1,202 | 1,202 | 5,883,000 |
| 2008/02/19 | 1,245 | 1,252 | 1,231 | 1,235 | 5,507,000 |
| 2008/02/18 | 1,246 | 1,260 | 1,229 | 1,234 | 12,384,000 |
| 2008/02/15 | 1,304 | 1,304 | 1,260 | 1,284 | 8,613,000 |
| 2008/02/14 | 1,288 | 1,313 | 1,271 | 1,309 | 10,042,000 |
| 2008/02/13 | 1,266 | 1,269 | 1,249 | 1,258 | 6,792,000 |
| 2008/02/12 | 1,242 | 1,243 | 1,205 | 1,230 | 6,752,000 |
| 2008/02/08 | 1,206 | 1,230 | 1,205 | 1,217 | 8,526,000 |
| 2008/02/07 | 1,234 | 1,246 | 1,221 | 1,226 | 6,770,000 |
| 2008/02/06 | 1,250 | 1,255 | 1,220 | 1,220 | 9,841,000 |
| 2008/02/05 | 1,311 | 1,319 | 1,284 | 1,290 | 5,291,000 |
| 2008/02/04 | 1,348 | 1,351 | 1,324 | 1,325 | 2,793,000 |
| 2008/02/01 | 1,344 | 1,355 | 1,330 | 1,335 | 4,660,000 |
| 2008/01/31 | 1,260 | 1,325 | 1,260 | 1,324 | 5,480,000 |
| 2008/01/30 | 1,310 | 1,312 | 1,289 | 1,298 | 4,036,000 |
| 2008/01/29 | 1,288 | 1,298 | 1,277 | 1,298 | 6,192,000 |
| 2008/01/28 | 1,271 | 1,280 | 1,238 | 1,251 | 5,870,000 |
| 2008/01/25 | 1,275 | 1,302 | 1,270 | 1,301 | 7,453,000 |
| 2008/01/24 | 1,250 | 1,276 | 1,248 | 1,264 | 6,409,000 |
| 2008/01/23 | 1,260 | 1,277 | 1,243 | 1,261 | 5,465,000 |
| 2008/01/22 | 1,260 | 1,274 | 1,230 | 1,232 | 6,429,000 |
| 2008/01/21 | 1,318 | 1,322 | 1,281 | 1,287 | 4,541,000 |
| 2008/01/18 | 1,312 | 1,336 | 1,297 | 1,333 | 6,991,000 |
| 2008/01/17 | 1,307 | 1,345 | 1,305 | 1,340 | 6,401,000 |
| 2008/01/16 | 1,352 | 1,363 | 1,312 | 1,320 | 5,744,000 |
| 2008/01/15 | 1,400 | 1,404 | 1,352 | 1,357 | 5,422,000 |
| 2008/01/11 | 1,407 | 1,420 | 1,376 | 1,384 | 6,362,000 |
| 2008/01/10 | 1,450 | 1,453 | 1,410 | 1,410 | 4,731,000 |
| 2008/01/09 | 1,425 | 1,462 | 1,419 | 1,458 | 9,006,000 |
| 2008/01/08 | 1,412 | 1,422 | 1,388 | 1,419 | 5,054,000 |
| 2008/01/07 | 1,437 | 1,449 | 1,398 | 1,402 | 6,388,000 |
| 2008/01/04 | 1,500 | 1,500 | 1,417 | 1,435 | 3,660,000 |