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 |
|---|---|---|---|---|---|
| 2010/12/30 | 959 | 963 | 948 | 949 | 3,295,000 |
| 2010/12/29 | 950 | 973 | 943 | 965 | 4,613,000 |
| 2010/12/28 | 966 | 968 | 956 | 957 | 2,780,000 |
| 2010/12/27 | 959 | 974 | 959 | 973 | 3,613,000 |
| 2010/12/24 | 958 | 962 | 956 | 959 | 2,159,000 |
| 2010/12/22 | 960 | 972 | 957 | 963 | 5,687,000 |
| 2010/12/21 | 939 | 962 | 939 | 959 | 5,886,000 |
| 2010/12/20 | 939 | 941 | 929 | 934 | 4,363,000 |
| 2010/12/17 | 940 | 943 | 933 | 937 | 3,621,000 |
| 2010/12/16 | 928 | 942 | 927 | 935 | 4,103,000 |
| 2010/12/15 | 941 | 948 | 929 | 930 | 6,693,000 |
| 2010/12/14 | 930 | 935 | 926 | 932 | 2,817,000 |
| 2010/12/13 | 923 | 930 | 917 | 930 | 3,169,000 |
| 2010/12/10 | 939 | 939 | 919 | 922 | 8,965,000 |
| 2010/12/09 | 943 | 948 | 931 | 934 | 7,694,000 |
| 2010/12/08 | 940 | 953 | 938 | 952 | 7,444,000 |
| 2010/12/07 | 936 | 941 | 928 | 941 | 5,783,000 |
| 2010/12/06 | 930 | 942 | 926 | 934 | 4,382,000 |
| 2010/12/03 | 940 | 942 | 924 | 929 | 4,062,000 |
| 2010/12/02 | 920 | 929 | 912 | 929 | 8,607,000 |
| 2010/12/01 | 918 | 918 | 889 | 905 | 13,199,000 |
| 2010/11/30 | 948 | 953 | 928 | 933 | 10,422,000 |
| 2010/11/29 | 938 | 959 | 937 | 955 | 8,578,000 |
| 2010/11/26 | 946 | 960 | 942 | 943 | 7,936,000 |
| 2010/11/25 | 942 | 947 | 928 | 942 | 6,251,000 |
| 2010/11/24 | 918 | 931 | 913 | 927 | 6,774,000 |
| 2010/11/22 | 931 | 937 | 924 | 934 | 4,506,000 |
| 2010/11/19 | 943 | 943 | 913 | 917 | 8,913,000 |
| 2010/11/18 | 890 | 924 | 887 | 922 | 11,195,000 |
| 2010/11/17 | 875 | 890 | 875 | 889 | 5,726,000 |
| 2010/11/16 | 892 | 897 | 882 | 888 | 5,542,000 |
| 2010/11/15 | 876 | 886 | 873 | 886 | 5,593,000 |
| 2010/11/12 | 888 | 891 | 867 | 873 | 6,796,000 |
| 2010/11/11 | 892 | 899 | 888 | 894 | 4,600,000 |
| 2010/11/10 | 882 | 890 | 880 | 886 | 5,029,000 |
| 2010/11/09 | 871 | 885 | 870 | 885 | 9,258,000 |
| 2010/11/08 | 864 | 868 | 851 | 864 | 12,177,000 |
| 2010/11/05 | 820 | 830 | 816 | 819 | 7,376,000 |
| 2010/11/04 | 782 | 803 | 777 | 799 | 10,235,000 |
| 2010/11/02 | 778 | 789 | 775 | 782 | 6,342,000 |
| 2010/11/01 | 768 | 786 | 765 | 775 | 6,405,000 |
| 2010/10/29 | 780 | 782 | 764 | 773 | 8,733,000 |
| 2010/10/28 | 802 | 806 | 772 | 781 | 19,603,000 |
| 2010/10/27 | 829 | 831 | 808 | 815 | 6,392,000 |
| 2010/10/26 | 820 | 833 | 820 | 826 | 4,398,000 |
| 2010/10/25 | 821 | 829 | 820 | 824 | 2,920,000 |
| 2010/10/22 | 820 | 828 | 818 | 824 | 6,203,000 |
| 2010/10/21 | 830 | 840 | 823 | 827 | 4,194,000 |
| 2010/10/20 | 836 | 838 | 826 | 836 | 5,213,000 |
| 2010/10/19 | 843 | 854 | 837 | 842 | 3,874,000 |
| 2010/10/18 | 850 | 855 | 844 | 848 | 3,036,000 |
| 2010/10/15 | 852 | 856 | 845 | 849 | 3,772,000 |
| 2010/10/14 | 862 | 871 | 852 | 860 | 4,681,000 |
| 2010/10/13 | 863 | 863 | 848 | 851 | 4,571,000 |
| 2010/10/12 | 880 | 880 | 847 | 852 | 5,847,000 |
| 2010/10/08 | 879 | 879 | 862 | 862 | 3,806,000 |
| 2010/10/07 | 881 | 887 | 870 | 878 | 5,391,000 |
| 2010/10/06 | 869 | 881 | 864 | 881 | 6,682,000 |
| 2010/10/05 | 842 | 858 | 840 | 854 | 6,523,000 |
| 2010/10/04 | 851 | 859 | 839 | 843 | 5,316,000 |
| 2010/10/01 | 858 | 860 | 843 | 847 | 5,304,000 |
| 2010/09/30 | 880 | 886 | 850 | 851 | 7,732,000 |
| 2010/09/29 | 864 | 879 | 863 | 879 | 5,624,000 |
| 2010/09/28 | 884 | 885 | 863 | 868 | 4,889,000 |
| 2010/09/27 | 877 | 884 | 867 | 882 | 7,664,000 |
| 2010/09/24 | 869 | 883 | 862 | 872 | 9,535,000 |
| 2010/09/22 | 893 | 908 | 893 | 899 | 3,867,000 |
| 2010/09/21 | 903 | 911 | 895 | 897 | 3,961,000 |
| 2010/09/17 | 900 | 908 | 892 | 904 | 4,324,000 |
| 2010/09/16 | 906 | 907 | 885 | 893 | 5,104,000 |
| 2010/09/15 | 861 | 892 | 858 | 888 | 9,647,000 |
| 2010/09/14 | 882 | 882 | 855 | 860 | 7,725,000 |
| 2010/09/13 | 903 | 905 | 880 | 883 | 4,901,000 |
| 2010/09/10 | 877 | 885 | 870 | 873 | 6,727,000 |
| 2010/09/09 | 873 | 880 | 864 | 874 | 7,034,000 |
| 2010/09/08 | 863 | 864 | 851 | 854 | 5,270,000 |
| 2010/09/07 | 884 | 898 | 880 | 884 | 4,426,000 |
| 2010/09/06 | 869 | 891 | 868 | 889 | 4,540,000 |
| 2010/09/03 | 859 | 873 | 858 | 866 | 7,948,000 |
| 2010/09/02 | 849 | 859 | 845 | 858 | 7,127,000 |
| 2010/09/01 | 821 | 836 | 818 | 831 | 7,053,000 |
| 2010/08/31 | 845 | 852 | 816 | 820 | 6,668,000 |
| 2010/08/30 | 855 | 869 | 852 | 858 | 6,556,000 |
| 2010/08/27 | 826 | 839 | 819 | 833 | 8,208,000 |
| 2010/08/26 | 838 | 849 | 829 | 841 | 9,052,000 |
| 2010/08/25 | 825 | 837 | 820 | 827 | 7,833,000 |
| 2010/08/24 | 822 | 842 | 816 | 838 | 6,719,000 |
| 2010/08/23 | 820 | 841 | 816 | 837 | 8,324,000 |
| 2010/08/20 | 830 | 838 | 818 | 831 | 7,622,000 |
| 2010/08/19 | 830 | 849 | 829 | 848 | 6,281,000 |
| 2010/08/18 | 832 | 842 | 824 | 831 | 6,437,000 |
| 2010/08/17 | 821 | 838 | 816 | 830 | 7,002,000 |
| 2010/08/16 | 849 | 853 | 833 | 839 | 9,330,000 |
| 2010/08/13 | 849 | 857 | 838 | 852 | 9,030,000 |
| 2010/08/12 | 852 | 856 | 841 | 855 | 10,451,000 |
| 2010/08/11 | 899 | 900 | 872 | 876 | 6,938,000 |
| 2010/08/10 | 910 | 925 | 902 | 909 | 4,654,000 |
| 2010/08/09 | 905 | 912 | 900 | 910 | 3,513,000 |
| 2010/08/06 | 891 | 919 | 890 | 919 | 5,056,000 |
| 2010/08/05 | 905 | 907 | 893 | 901 | 4,921,000 |
| 2010/08/04 | 888 | 897 | 884 | 890 | 5,753,000 |
| 2010/08/03 | 911 | 915 | 893 | 904 | 6,013,000 |
| 2010/08/02 | 880 | 891 | 874 | 883 | 4,741,000 |
| 2010/07/30 | 894 | 894 | 877 | 880 | 5,532,000 |
| 2010/07/29 | 885 | 910 | 882 | 904 | 9,593,000 |
| 2010/07/28 | 872 | 890 | 871 | 888 | 5,636,000 |
| 2010/07/27 | 859 | 868 | 856 | 861 | 8,103,000 |
| 2010/07/26 | 843 | 863 | 843 | 857 | 6,408,000 |
| 2010/07/23 | 822 | 842 | 818 | 841 | 10,825,000 |
| 2010/07/22 | 803 | 804 | 788 | 793 | 8,602,000 |
| 2010/07/21 | 828 | 828 | 807 | 815 | 5,485,000 |
| 2010/07/20 | 822 | 830 | 811 | 820 | 10,044,000 |
| 2010/07/16 | 852 | 852 | 822 | 826 | 5,002,000 |
| 2010/07/15 | 866 | 867 | 855 | 856 | 3,225,000 |
| 2010/07/14 | 872 | 876 | 866 | 873 | 3,701,000 |
| 2010/07/13 | 856 | 863 | 842 | 848 | 4,160,000 |
| 2010/07/12 | 854 | 864 | 848 | 852 | 4,242,000 |
| 2010/07/09 | 864 | 864 | 847 | 854 | 6,076,000 |
| 2010/07/08 | 865 | 869 | 858 | 865 | 5,431,000 |
| 2010/07/07 | 847 | 851 | 829 | 839 | 6,442,000 |
| 2010/07/06 | 831 | 846 | 813 | 846 | 5,283,000 |
| 2010/07/05 | 835 | 841 | 832 | 835 | 4,884,000 |
| 2010/07/02 | 829 | 837 | 823 | 831 | 6,163,000 |
| 2010/07/01 | 830 | 834 | 818 | 829 | 7,583,000 |
| 2010/06/30 | 839 | 848 | 837 | 843 | 7,726,000 |
| 2010/06/29 | 887 | 894 | 863 | 868 | 4,860,000 |
| 2010/06/28 | 897 | 897 | 875 | 879 | 4,626,000 |
| 2010/06/25 | 905 | 910 | 882 | 890 | 7,529,000 |
| 2010/06/24 | 935 | 941 | 920 | 920 | 5,025,000 |
| 2010/06/23 | 939 | 957 | 938 | 945 | 7,424,000 |
| 2010/06/22 | 955 | 968 | 952 | 954 | 5,408,000 |
| 2010/06/21 | 951 | 960 | 949 | 956 | 3,388,000 |
| 2010/06/18 | 945 | 947 | 934 | 936 | 4,287,000 |
| 2010/06/17 | 952 | 955 | 932 | 935 | 5,093,000 |
| 2010/06/16 | 959 | 967 | 959 | 963 | 5,027,000 |
| 2010/06/15 | 934 | 949 | 934 | 947 | 3,226,000 |
| 2010/06/14 | 945 | 951 | 940 | 945 | 3,030,000 |
| 2010/06/11 | 919 | 940 | 918 | 928 | 9,614,000 |
| 2010/06/10 | 909 | 912 | 887 | 904 | 7,150,000 |
| 2010/06/09 | 915 | 922 | 894 | 904 | 8,930,000 |
| 2010/06/08 | 926 | 930 | 912 | 913 | 9,708,000 |
| 2010/06/07 | 953 | 956 | 938 | 941 | 4,777,000 |
| 2010/06/04 | 980 | 996 | 971 | 983 | 7,097,000 |
| 2010/06/03 | 968 | 976 | 962 | 974 | 5,241,000 |
| 2010/06/02 | 946 | 962 | 937 | 950 | 6,144,000 |
| 2010/06/01 | 976 | 978 | 958 | 961 | 3,875,000 |
| 2010/05/31 | 957 | 975 | 950 | 964 | 5,365,000 |
| 2010/05/28 | 971 | 975 | 953 | 964 | 5,703,000 |
| 2010/05/27 | 902 | 958 | 902 | 956 | 7,374,000 |
| 2010/05/26 | 948 | 955 | 910 | 917 | 13,589,000 |
| 2010/05/25 | 960 | 964 | 933 | 941 | 6,439,000 |
| 2010/05/24 | 967 | 981 | 957 | 974 | 5,894,000 |
| 2010/05/21 | 961 | 983 | 953 | 982 | 10,483,000 |
| 2010/05/20 | 1,015 | 1,036 | 1,003 | 1,006 | 5,949,000 |
| 2010/05/19 | 1,000 | 1,030 | 997 | 1,028 | 6,762,000 |
| 2010/05/18 | 1,060 | 1,065 | 1,016 | 1,027 | 7,284,000 |
| 2010/05/17 | 1,079 | 1,080 | 1,040 | 1,053 | 7,698,000 |
| 2010/05/14 | 1,103 | 1,110 | 1,084 | 1,092 | 8,468,000 |
| 2010/05/13 | 1,100 | 1,136 | 1,091 | 1,129 | 10,076,000 |
| 2010/05/12 | 1,104 | 1,134 | 1,059 | 1,065 | 13,399,000 |
| 2010/05/11 | 1,077 | 1,077 | 1,036 | 1,045 | 5,127,000 |
| 2010/05/10 | 1,026 | 1,057 | 1,025 | 1,057 | 4,335,000 |
| 2010/05/07 | 1,013 | 1,053 | 1,012 | 1,037 | 8,503,000 |
| 2010/05/06 | 1,082 | 1,095 | 1,065 | 1,071 | 6,866,000 |
| 2010/04/30 | 1,113 | 1,130 | 1,113 | 1,122 | 6,069,000 |
| 2010/04/28 | 1,090 | 1,118 | 1,086 | 1,103 | 5,723,000 |
| 2010/04/27 | 1,092 | 1,125 | 1,092 | 1,118 | 4,973,000 |
| 2010/04/26 | 1,100 | 1,111 | 1,099 | 1,107 | 4,663,000 |
| 2010/04/23 | 1,069 | 1,089 | 1,068 | 1,087 | 4,469,000 |
| 2010/04/22 | 1,075 | 1,083 | 1,065 | 1,080 | 4,581,000 |
| 2010/04/21 | 1,065 | 1,086 | 1,059 | 1,085 | 5,757,000 |
| 2010/04/20 | 1,048 | 1,060 | 1,046 | 1,047 | 3,245,000 |
| 2010/04/19 | 1,045 | 1,059 | 1,038 | 1,047 | 3,802,000 |
| 2010/04/16 | 1,080 | 1,082 | 1,061 | 1,063 | 3,883,000 |
| 2010/04/15 | 1,094 | 1,094 | 1,079 | 1,086 | 3,103,000 |
| 2010/04/14 | 1,071 | 1,084 | 1,065 | 1,078 | 4,577,000 |
| 2010/04/13 | 1,079 | 1,079 | 1,057 | 1,065 | 4,228,000 |
| 2010/04/12 | 1,067 | 1,095 | 1,067 | 1,084 | 4,202,000 |
| 2010/04/09 | 1,064 | 1,074 | 1,056 | 1,066 | 5,917,000 |
| 2010/04/08 | 1,059 | 1,073 | 1,058 | 1,070 | 5,237,000 |
| 2010/04/07 | 1,097 | 1,098 | 1,077 | 1,080 | 5,025,000 |
| 2010/04/06 | 1,101 | 1,104 | 1,079 | 1,085 | 4,692,000 |
| 2010/04/05 | 1,100 | 1,112 | 1,096 | 1,104 | 4,895,000 |
| 2010/04/02 | 1,096 | 1,099 | 1,085 | 1,094 | 5,322,000 |
| 2010/04/01 | 1,077 | 1,095 | 1,066 | 1,093 | 9,061,000 |
| 2010/03/31 | 1,058 | 1,068 | 1,047 | 1,053 | 5,256,000 |
| 2010/03/30 | 1,038 | 1,054 | 1,034 | 1,053 | 4,288,000 |
| 2010/03/29 | 1,020 | 1,032 | 1,018 | 1,029 | 3,056,000 |
| 2010/03/26 | 1,006 | 1,025 | 1,000 | 1,022 | 4,227,000 |
| 2010/03/25 | 1,020 | 1,023 | 992 | 1,000 | 4,587,000 |
| 2010/03/24 | 1,031 | 1,033 | 1,012 | 1,022 | 4,162,000 |
| 2010/03/23 | 1,018 | 1,026 | 1,008 | 1,023 | 5,546,000 |
| 2010/03/19 | 1,006 | 1,024 | 1,006 | 1,010 | 5,581,000 |
| 2010/03/18 | 1,011 | 1,016 | 993 | 996 | 5,285,000 |
| 2010/03/17 | 1,012 | 1,025 | 1,005 | 1,019 | 5,632,000 |
| 2010/03/16 | 987 | 1,000 | 981 | 997 | 4,377,000 |
| 2010/03/15 | 1,010 | 1,015 | 993 | 998 | 4,840,000 |
| 2010/03/12 | 995 | 1,013 | 989 | 1,007 | 13,470,000 |
| 2010/03/11 | 979 | 984 | 972 | 980 | 5,055,000 |
| 2010/03/10 | 964 | 973 | 964 | 969 | 5,855,000 |
| 2010/03/09 | 950 | 959 | 946 | 956 | 4,354,000 |
| 2010/03/08 | 949 | 952 | 939 | 950 | 5,224,000 |
| 2010/03/05 | 921 | 933 | 921 | 930 | 5,934,000 |
| 2010/03/04 | 919 | 933 | 913 | 918 | 9,139,000 |
| 2010/03/03 | 892 | 920 | 885 | 920 | 11,258,000 |
| 2010/03/02 | 885 | 893 | 874 | 879 | 6,408,000 |
| 2010/03/01 | 888 | 889 | 873 | 875 | 8,865,000 |
| 2010/02/26 | 893 | 897 | 882 | 887 | 6,330,000 |
| 2010/02/25 | 927 | 929 | 886 | 893 | 6,940,000 |
| 2010/02/24 | 898 | 923 | 897 | 923 | 8,761,000 |
| 2010/02/23 | 949 | 949 | 926 | 928 | 7,316,000 |
| 2010/02/22 | 952 | 963 | 947 | 957 | 4,898,000 |
| 2010/02/19 | 957 | 967 | 935 | 938 | 5,068,000 |
| 2010/02/18 | 978 | 978 | 949 | 955 | 5,557,000 |
| 2010/02/17 | 947 | 969 | 947 | 968 | 5,684,000 |
| 2010/02/16 | 947 | 947 | 938 | 940 | 2,845,000 |
| 2010/02/15 | 955 | 955 | 931 | 934 | 4,659,000 |
| 2010/02/12 | 930 | 961 | 930 | 946 | 16,362,000 |
| 2010/02/10 | 875 | 887 | 872 | 885 | 4,340,000 |
| 2010/02/09 | 852 | 866 | 852 | 861 | 3,705,000 |
| 2010/02/08 | 880 | 888 | 863 | 865 | 5,572,000 |
| 2010/02/05 | 880 | 901 | 874 | 895 | 8,263,000 |
| 2010/02/04 | 909 | 914 | 876 | 891 | 6,217,000 |
| 2010/02/03 | 920 | 926 | 911 | 918 | 4,387,000 |
| 2010/02/02 | 900 | 912 | 891 | 910 | 3,573,000 |
| 2010/02/01 | 896 | 905 | 876 | 886 | 6,761,000 |
| 2010/01/29 | 914 | 920 | 903 | 906 | 4,007,000 |
| 2010/01/28 | 915 | 941 | 905 | 929 | 7,194,000 |
| 2010/01/27 | 930 | 935 | 896 | 905 | 7,936,000 |
| 2010/01/26 | 962 | 979 | 929 | 931 | 7,593,000 |
| 2010/01/25 | 940 | 965 | 937 | 961 | 7,032,000 |
| 2010/01/22 | 950 | 959 | 929 | 940 | 7,940,000 |
| 2010/01/21 | 940 | 967 | 930 | 965 | 8,497,000 |
| 2010/01/20 | 948 | 975 | 940 | 953 | 11,171,000 |
| 2010/01/19 | 923 | 930 | 916 | 921 | 2,495,000 |
| 2010/01/18 | 931 | 935 | 925 | 932 | 3,660,000 |
| 2010/01/15 | 942 | 952 | 933 | 942 | 5,067,000 |
| 2010/01/14 | 937 | 946 | 937 | 941 | 4,147,000 |
| 2010/01/13 | 943 | 953 | 934 | 935 | 4,707,000 |
| 2010/01/12 | 935 | 959 | 935 | 946 | 4,422,000 |
| 2010/01/08 | 950 | 962 | 939 | 946 | 8,427,000 |
| 2010/01/07 | 956 | 960 | 938 | 941 | 11,193,000 |
| 2010/01/06 | 919 | 943 | 905 | 940 | 11,950,000 |
| 2010/01/05 | 906 | 921 | 899 | 904 | 5,455,000 |
| 2010/01/04 | 877 | 896 | 875 | 893 | 2,330,000 |