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 |
|---|---|---|---|---|---|
| 2009/12/30 | 891 | 896 | 876 | 878 | 3,824,000 |
| 2009/12/29 | 897 | 903 | 888 | 889 | 4,986,000 |
| 2009/12/28 | 892 | 899 | 888 | 892 | 3,985,000 |
| 2009/12/25 | 877 | 886 | 870 | 880 | 2,884,000 |
| 2009/12/24 | 890 | 900 | 882 | 883 | 8,811,000 |
| 2009/12/22 | 849 | 866 | 846 | 863 | 5,423,000 |
| 2009/12/21 | 836 | 844 | 833 | 838 | 2,609,000 |
| 2009/12/18 | 828 | 845 | 828 | 839 | 3,538,000 |
| 2009/12/17 | 840 | 848 | 833 | 838 | 2,395,000 |
| 2009/12/16 | 845 | 850 | 835 | 841 | 6,585,000 |
| 2009/12/15 | 832 | 842 | 827 | 831 | 6,464,000 |
| 2009/12/14 | 828 | 831 | 819 | 830 | 3,193,000 |
| 2009/12/11 | 823 | 830 | 815 | 827 | 6,907,000 |
| 2009/12/10 | 830 | 834 | 809 | 813 | 9,531,000 |
| 2009/12/09 | 806 | 812 | 801 | 806 | 8,774,000 |
| 2009/12/08 | 800 | 817 | 800 | 816 | 8,491,000 |
| 2009/12/07 | 795 | 802 | 789 | 800 | 6,714,000 |
| 2009/12/04 | 802 | 803 | 777 | 783 | 7,235,000 |
| 2009/12/03 | 760 | 795 | 760 | 794 | 9,765,000 |
| 2009/12/02 | 753 | 759 | 737 | 756 | 5,605,000 |
| 2009/12/01 | 749 | 761 | 735 | 759 | 7,499,000 |
| 2009/11/30 | 735 | 756 | 727 | 755 | 10,300,000 |
| 2009/11/27 | 719 | 726 | 707 | 725 | 14,278,000 |
| 2009/11/26 | 742 | 750 | 734 | 739 | 18,454,000 |
| 2009/11/25 | 800 | 809 | 795 | 802 | 5,193,000 |
| 2009/11/24 | 805 | 812 | 787 | 795 | 7,223,000 |
| 2009/11/20 | 775 | 788 | 775 | 785 | 4,026,000 |
| 2009/11/19 | 801 | 806 | 780 | 782 | 6,508,000 |
| 2009/11/18 | 803 | 816 | 797 | 800 | 4,515,000 |
| 2009/11/17 | 814 | 819 | 799 | 802 | 4,662,000 |
| 2009/11/16 | 807 | 818 | 796 | 809 | 4,872,000 |
| 2009/11/13 | 815 | 826 | 809 | 809 | 4,190,000 |
| 2009/11/12 | 843 | 846 | 807 | 807 | 8,318,000 |
| 2009/11/11 | 835 | 849 | 830 | 840 | 6,323,000 |
| 2009/11/10 | 837 | 848 | 831 | 832 | 5,721,000 |
| 2009/11/09 | 825 | 843 | 818 | 837 | 9,495,000 |
| 2009/11/06 | 795 | 828 | 795 | 815 | 11,869,000 |
| 2009/11/05 | 763 | 770 | 757 | 765 | 3,849,000 |
| 2009/11/04 | 780 | 781 | 766 | 773 | 2,868,000 |
| 2009/11/02 | 780 | 782 | 765 | 776 | 4,052,000 |
| 2009/10/30 | 793 | 794 | 779 | 780 | 3,306,000 |
| 2009/10/29 | 779 | 780 | 760 | 773 | 6,275,000 |
| 2009/10/28 | 803 | 821 | 785 | 787 | 9,214,000 |
| 2009/10/27 | 783 | 794 | 780 | 788 | 3,177,000 |
| 2009/10/26 | 777 | 796 | 775 | 795 | 2,890,000 |
| 2009/10/23 | 798 | 804 | 781 | 782 | 5,283,000 |
| 2009/10/22 | 797 | 800 | 780 | 793 | 4,783,000 |
| 2009/10/21 | 809 | 818 | 804 | 811 | 4,543,000 |
| 2009/10/20 | 810 | 839 | 807 | 809 | 12,112,000 |
| 2009/10/19 | 779 | 794 | 772 | 794 | 3,346,000 |
| 2009/10/16 | 789 | 794 | 783 | 789 | 4,232,000 |
| 2009/10/15 | 781 | 790 | 777 | 782 | 4,517,000 |
| 2009/10/14 | 780 | 781 | 762 | 776 | 4,100,000 |
| 2009/10/13 | 795 | 795 | 773 | 778 | 4,051,000 |
| 2009/10/09 | 764 | 780 | 760 | 777 | 6,935,000 |
| 2009/10/08 | 750 | 763 | 741 | 759 | 5,099,000 |
| 2009/10/07 | 719 | 752 | 718 | 745 | 7,972,000 |
| 2009/10/06 | 700 | 719 | 699 | 709 | 5,527,000 |
| 2009/10/05 | 696 | 701 | 687 | 695 | 3,505,000 |
| 2009/10/02 | 697 | 705 | 689 | 697 | 5,344,000 |
| 2009/10/01 | 725 | 732 | 718 | 726 | 3,926,000 |
| 2009/09/30 | 721 | 739 | 718 | 725 | 4,702,000 |
| 2009/09/29 | 739 | 741 | 720 | 725 | 5,319,000 |
| 2009/09/28 | 730 | 738 | 718 | 725 | 4,619,000 |
| 2009/09/25 | 785 | 785 | 763 | 765 | 3,868,000 |
| 2009/09/24 | 779 | 793 | 774 | 793 | 6,783,000 |
| 2009/09/18 | 780 | 780 | 756 | 773 | 6,302,000 |
| 2009/09/17 | 768 | 782 | 761 | 779 | 7,759,000 |
| 2009/09/16 | 754 | 777 | 748 | 761 | 8,943,000 |
| 2009/09/15 | 758 | 758 | 736 | 737 | 3,343,000 |
| 2009/09/14 | 770 | 773 | 742 | 750 | 5,069,000 |
| 2009/09/11 | 774 | 785 | 767 | 780 | 10,051,000 |
| 2009/09/10 | 776 | 776 | 759 | 764 | 6,002,000 |
| 2009/09/09 | 780 | 783 | 756 | 766 | 5,507,000 |
| 2009/09/08 | 772 | 782 | 760 | 782 | 4,564,000 |
| 2009/09/07 | 773 | 777 | 757 | 766 | 5,796,000 |
| 2009/09/04 | 790 | 793 | 752 | 756 | 10,306,000 |
| 2009/09/03 | 792 | 799 | 786 | 793 | 3,900,000 |
| 2009/09/02 | 799 | 801 | 786 | 796 | 5,987,000 |
| 2009/09/01 | 810 | 819 | 805 | 813 | 3,349,000 |
| 2009/08/31 | 832 | 842 | 802 | 810 | 5,460,000 |
| 2009/08/28 | 831 | 837 | 820 | 826 | 3,505,000 |
| 2009/08/27 | 839 | 844 | 816 | 830 | 5,632,000 |
| 2009/08/26 | 840 | 855 | 832 | 847 | 6,399,000 |
| 2009/08/25 | 835 | 842 | 828 | 833 | 3,743,000 |
| 2009/08/24 | 837 | 847 | 833 | 844 | 4,758,000 |
| 2009/08/21 | 833 | 835 | 805 | 817 | 7,882,000 |
| 2009/08/20 | 816 | 835 | 804 | 832 | 5,451,000 |
| 2009/08/19 | 825 | 826 | 801 | 807 | 4,959,000 |
| 2009/08/18 | 816 | 829 | 807 | 820 | 5,128,000 |
| 2009/08/17 | 844 | 850 | 823 | 826 | 7,293,000 |
| 2009/08/14 | 857 | 864 | 841 | 845 | 7,222,000 |
| 2009/08/13 | 846 | 854 | 837 | 847 | 6,496,000 |
| 2009/08/12 | 856 | 862 | 826 | 836 | 11,197,000 |
| 2009/08/11 | 810 | 855 | 809 | 853 | 16,948,000 |
| 2009/08/10 | 807 | 809 | 795 | 803 | 4,440,000 |
| 2009/08/07 | 795 | 805 | 782 | 797 | 5,680,000 |
| 2009/08/06 | 775 | 797 | 769 | 797 | 9,084,000 |
| 2009/08/05 | 803 | 804 | 763 | 769 | 8,490,000 |
| 2009/08/04 | 822 | 822 | 790 | 793 | 8,287,000 |
| 2009/08/03 | 812 | 817 | 796 | 806 | 6,234,000 |
| 2009/07/31 | 796 | 823 | 796 | 822 | 8,585,000 |
| 2009/07/30 | 792 | 802 | 781 | 794 | 10,097,000 |
| 2009/07/29 | 795 | 806 | 790 | 793 | 7,210,000 |
| 2009/07/28 | 822 | 823 | 800 | 815 | 7,080,000 |
| 2009/07/27 | 810 | 829 | 808 | 816 | 7,991,000 |
| 2009/07/24 | 810 | 817 | 800 | 801 | 6,199,000 |
| 2009/07/23 | 779 | 800 | 777 | 794 | 7,137,000 |
| 2009/07/22 | 785 | 796 | 776 | 788 | 6,892,000 |
| 2009/07/21 | 769 | 794 | 768 | 790 | 9,352,000 |
| 2009/07/17 | 750 | 767 | 747 | 763 | 8,822,000 |
| 2009/07/16 | 744 | 756 | 733 | 733 | 4,885,000 |
| 2009/07/15 | 755 | 760 | 719 | 728 | 8,589,000 |
| 2009/07/14 | 706 | 735 | 704 | 726 | 5,492,000 |
| 2009/07/13 | 708 | 716 | 676 | 686 | 6,501,000 |
| 2009/07/10 | 728 | 746 | 722 | 727 | 5,343,000 |
| 2009/07/09 | 719 | 740 | 706 | 717 | 5,193,000 |
| 2009/07/08 | 746 | 752 | 724 | 729 | 6,680,000 |
| 2009/07/07 | 777 | 793 | 764 | 772 | 4,071,000 |
| 2009/07/06 | 786 | 799 | 776 | 779 | 5,100,000 |
| 2009/07/03 | 778 | 792 | 770 | 790 | 4,575,000 |
| 2009/07/02 | 796 | 800 | 787 | 788 | 6,448,000 |
| 2009/07/01 | 775 | 788 | 768 | 776 | 5,298,000 |
| 2009/06/30 | 780 | 784 | 772 | 775 | 5,055,000 |
| 2009/06/29 | 755 | 772 | 749 | 752 | 5,689,000 |
| 2009/06/26 | 760 | 772 | 754 | 762 | 6,469,000 |
| 2009/06/25 | 706 | 756 | 702 | 743 | 8,718,000 |
| 2009/06/24 | 699 | 710 | 692 | 707 | 5,030,000 |
| 2009/06/23 | 720 | 720 | 692 | 699 | 6,213,000 |
| 2009/06/22 | 734 | 741 | 723 | 730 | 2,995,000 |
| 2009/06/19 | 732 | 746 | 724 | 733 | 3,536,000 |
| 2009/06/18 | 728 | 729 | 708 | 725 | 5,674,000 |
| 2009/06/17 | 734 | 754 | 731 | 745 | 4,538,000 |
| 2009/06/16 | 760 | 760 | 731 | 735 | 4,217,000 |
| 2009/06/15 | 776 | 783 | 771 | 773 | 4,609,000 |
| 2009/06/12 | 775 | 775 | 757 | 768 | 8,249,000 |
| 2009/06/11 | 765 | 772 | 762 | 767 | 4,523,000 |
| 2009/06/10 | 758 | 772 | 752 | 768 | 4,449,000 |
| 2009/06/09 | 769 | 783 | 754 | 756 | 5,725,000 |
| 2009/06/08 | 769 | 782 | 760 | 779 | 6,281,000 |
| 2009/06/05 | 777 | 777 | 751 | 754 | 5,295,000 |
| 2009/06/04 | 758 | 772 | 757 | 757 | 6,800,000 |
| 2009/06/03 | 755 | 774 | 747 | 768 | 13,371,000 |
| 2009/06/02 | 732 | 752 | 728 | 729 | 13,777,000 |
| 2009/06/01 | 700 | 711 | 695 | 708 | 6,095,000 |
| 2009/05/29 | 695 | 702 | 691 | 698 | 4,297,000 |
| 2009/05/28 | 681 | 697 | 681 | 690 | 4,027,000 |
| 2009/05/27 | 694 | 699 | 687 | 691 | 5,148,000 |
| 2009/05/26 | 684 | 684 | 675 | 678 | 5,185,000 |
| 2009/05/25 | 673 | 684 | 671 | 672 | 4,538,000 |
| 2009/05/22 | 662 | 681 | 662 | 672 | 3,494,000 |
| 2009/05/21 | 670 | 677 | 661 | 674 | 8,532,000 |
| 2009/05/20 | 687 | 691 | 658 | 674 | 11,297,000 |
| 2009/05/19 | 686 | 706 | 663 | 674 | 17,968,000 |
| 2009/05/18 | 635 | 636 | 614 | 616 | 3,824,000 |
| 2009/05/15 | 630 | 643 | 622 | 643 | 5,709,000 |
| 2009/05/14 | 635 | 639 | 616 | 620 | 5,178,000 |
| 2009/05/13 | 648 | 657 | 636 | 648 | 7,636,000 |
| 2009/05/12 | 634 | 661 | 625 | 652 | 20,112,000 |
| 2009/05/11 | 615 | 619 | 583 | 584 | 5,039,000 |
| 2009/05/08 | 615 | 622 | 607 | 611 | 5,733,000 |
| 2009/05/07 | 613 | 636 | 611 | 625 | 7,868,000 |
| 2009/05/01 | 590 | 597 | 583 | 593 | 3,761,000 |
| 2009/04/30 | 593 | 595 | 581 | 586 | 5,597,000 |
| 2009/04/28 | 600 | 605 | 554 | 554 | 8,961,000 |
| 2009/04/27 | 610 | 610 | 590 | 594 | 4,873,000 |
| 2009/04/24 | 584 | 611 | 578 | 601 | 9,781,000 |
| 2009/04/23 | 595 | 596 | 567 | 588 | 6,519,000 |
| 2009/04/22 | 576 | 590 | 572 | 589 | 8,985,000 |
| 2009/04/21 | 578 | 592 | 566 | 586 | 7,613,000 |
| 2009/04/20 | 594 | 611 | 589 | 608 | 7,016,000 |
| 2009/04/17 | 585 | 612 | 584 | 600 | 15,026,000 |
| 2009/04/16 | 567 | 587 | 559 | 564 | 7,791,000 |
| 2009/04/15 | 566 | 569 | 550 | 556 | 7,740,000 |
| 2009/04/14 | 599 | 607 | 573 | 582 | 9,550,000 |
| 2009/04/13 | 607 | 611 | 591 | 602 | 3,910,000 |
| 2009/04/10 | 614 | 617 | 588 | 601 | 5,229,000 |
| 2009/04/09 | 560 | 600 | 560 | 594 | 7,933,000 |
| 2009/04/08 | 570 | 572 | 550 | 557 | 5,899,000 |
| 2009/04/07 | 612 | 613 | 574 | 580 | 7,775,000 |
| 2009/04/06 | 600 | 613 | 589 | 592 | 7,881,000 |
| 2009/04/03 | 577 | 585 | 564 | 582 | 6,254,000 |
| 2009/04/02 | 555 | 566 | 538 | 566 | 10,791,000 |
| 2009/04/01 | 519 | 536 | 505 | 535 | 7,164,000 |
| 2009/03/31 | 539 | 543 | 514 | 519 | 7,688,000 |
| 2009/03/30 | 575 | 577 | 536 | 538 | 5,800,000 |
| 2009/03/27 | 575 | 584 | 567 | 570 | 5,725,000 |
| 2009/03/26 | 544 | 575 | 542 | 571 | 6,406,000 |
| 2009/03/25 | 581 | 582 | 558 | 564 | 9,808,000 |
| 2009/03/24 | 553 | 583 | 552 | 574 | 14,583,000 |
| 2009/03/23 | 519 | 546 | 516 | 546 | 12,559,000 |
| 2009/03/19 | 527 | 532 | 492 | 509 | 9,066,000 |
| 2009/03/18 | 481 | 523 | 481 | 522 | 16,999,000 |
| 2009/03/17 | 476 | 487 | 465 | 486 | 7,411,000 |
| 2009/03/16 | 458 | 480 | 457 | 466 | 6,983,000 |
| 2009/03/13 | 453 | 461 | 446 | 457 | 12,767,000 |
| 2009/03/12 | 463 | 474 | 452 | 453 | 5,717,000 |
| 2009/03/11 | 471 | 474 | 464 | 468 | 7,065,000 |
| 2009/03/10 | 442 | 457 | 441 | 456 | 8,843,000 |
| 2009/03/09 | 431 | 449 | 431 | 444 | 9,087,000 |
| 2009/03/06 | 429 | 434 | 422 | 430 | 6,439,000 |
| 2009/03/05 | 435 | 445 | 431 | 439 | 8,766,000 |
| 2009/03/04 | 423 | 444 | 419 | 440 | 7,056,000 |
| 2009/03/03 | 417 | 437 | 414 | 428 | 6,054,000 |
| 2009/03/02 | 421 | 435 | 418 | 425 | 7,290,000 |
| 2009/02/27 | 440 | 443 | 429 | 429 | 12,209,000 |
| 2009/02/26 | 438 | 467 | 438 | 455 | 9,947,000 |
| 2009/02/25 | 448 | 449 | 422 | 431 | 6,549,000 |
| 2009/02/24 | 421 | 438 | 418 | 438 | 6,228,000 |
| 2009/02/23 | 429 | 435 | 413 | 427 | 6,679,000 |
| 2009/02/20 | 437 | 444 | 430 | 434 | 7,918,000 |
| 2009/02/19 | 439 | 447 | 432 | 434 | 8,114,000 |
| 2009/02/18 | 434 | 456 | 432 | 448 | 5,946,000 |
| 2009/02/17 | 452 | 453 | 436 | 439 | 5,776,000 |
| 2009/02/16 | 469 | 470 | 451 | 454 | 6,831,000 |
| 2009/02/13 | 485 | 487 | 467 | 474 | 6,094,000 |
| 2009/02/12 | 473 | 486 | 471 | 480 | 7,974,000 |
| 2009/02/10 | 478 | 490 | 469 | 484 | 8,755,000 |
| 2009/02/09 | 491 | 494 | 464 | 466 | 14,072,000 |
| 2009/02/06 | 537 | 540 | 519 | 520 | 5,177,000 |
| 2009/02/05 | 513 | 535 | 502 | 515 | 5,611,000 |
| 2009/02/04 | 485 | 519 | 483 | 515 | 7,875,000 |
| 2009/02/03 | 474 | 488 | 469 | 470 | 4,608,000 |
| 2009/02/02 | 466 | 489 | 464 | 473 | 3,909,000 |
| 2009/01/30 | 479 | 487 | 474 | 479 | 6,447,000 |
| 2009/01/29 | 530 | 533 | 510 | 519 | 8,008,000 |
| 2009/01/28 | 484 | 507 | 476 | 504 | 8,135,000 |
| 2009/01/27 | 449 | 480 | 446 | 475 | 5,872,000 |
| 2009/01/26 | 453 | 454 | 440 | 441 | 6,406,000 |
| 2009/01/23 | 465 | 472 | 460 | 462 | 3,922,000 |
| 2009/01/22 | 483 | 488 | 463 | 476 | 5,577,000 |
| 2009/01/21 | 483 | 491 | 479 | 480 | 5,056,000 |
| 2009/01/20 | 510 | 510 | 489 | 495 | 7,723,000 |
| 2009/01/19 | 526 | 543 | 525 | 526 | 4,615,000 |
| 2009/01/16 | 515 | 531 | 509 | 525 | 5,058,000 |
| 2009/01/15 | 500 | 512 | 497 | 505 | 5,883,000 |
| 2009/01/14 | 518 | 526 | 512 | 520 | 4,653,000 |
| 2009/01/13 | 508 | 515 | 504 | 508 | 4,731,000 |
| 2009/01/09 | 553 | 561 | 532 | 535 | 6,040,000 |
| 2009/01/08 | 574 | 575 | 547 | 548 | 8,158,000 |
| 2009/01/07 | 563 | 595 | 562 | 585 | 12,099,000 |
| 2009/01/06 | 507 | 566 | 506 | 562 | 15,151,000 |
| 2009/01/05 | 517 | 518 | 505 | 506 | 2,883,000 |