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 |
|---|---|---|---|---|---|
| 2017/12/29 | 4,855 | 4,930 | 4,840 | 4,880 | 1,241,300 |
| 2017/12/28 | 4,790 | 4,840 | 4,780 | 4,785 | 655,300 |
| 2017/12/27 | 4,740 | 4,790 | 4,725 | 4,775 | 554,500 |
| 2017/12/26 | 4,800 | 4,820 | 4,780 | 4,785 | 475,700 |
| 2017/12/25 | 4,825 | 4,825 | 4,755 | 4,800 | 485,200 |
| 2017/12/22 | 4,785 | 4,855 | 4,785 | 4,820 | 1,442,400 |
| 2017/12/21 | 4,765 | 4,815 | 4,745 | 4,780 | 1,370,700 |
| 2017/12/20 | 4,760 | 4,785 | 4,755 | 4,770 | 714,900 |
| 2017/12/19 | 4,780 | 4,780 | 4,745 | 4,770 | 555,800 |
| 2017/12/18 | 4,715 | 4,775 | 4,715 | 4,770 | 863,900 |
| 2017/12/15 | 4,710 | 4,745 | 4,675 | 4,690 | 1,171,100 |
| 2017/12/14 | 4,735 | 4,740 | 4,680 | 4,700 | 848,300 |
| 2017/12/13 | 4,780 | 4,785 | 4,735 | 4,760 | 699,000 |
| 2017/12/12 | 4,785 | 4,800 | 4,760 | 4,785 | 600,700 |
| 2017/12/11 | 4,735 | 4,795 | 4,730 | 4,780 | 853,100 |
| 2017/12/08 | 4,635 | 4,710 | 4,635 | 4,705 | 1,096,700 |
| 2017/12/07 | 4,650 | 4,695 | 4,645 | 4,695 | 898,000 |
| 2017/12/06 | 4,710 | 4,725 | 4,605 | 4,635 | 1,066,500 |
| 2017/12/05 | 4,710 | 4,740 | 4,675 | 4,725 | 840,700 |
| 2017/12/04 | 4,695 | 4,730 | 4,690 | 4,690 | 736,700 |
| 2017/12/01 | 4,700 | 4,705 | 4,640 | 4,675 | 959,300 |
| 2017/11/30 | 4,690 | 4,735 | 4,675 | 4,680 | 1,868,300 |
| 2017/11/29 | 4,685 | 4,700 | 4,635 | 4,690 | 753,800 |
| 2017/11/28 | 4,710 | 4,725 | 4,625 | 4,650 | 750,400 |
| 2017/11/27 | 4,750 | 4,750 | 4,695 | 4,715 | 601,000 |
| 2017/11/24 | 4,685 | 4,720 | 4,675 | 4,710 | 649,000 |
| 2017/11/22 | 4,755 | 4,780 | 4,690 | 4,695 | 711,900 |
| 2017/11/21 | 4,750 | 4,770 | 4,705 | 4,710 | 841,400 |
| 2017/11/20 | 4,605 | 4,705 | 4,600 | 4,665 | 816,300 |
| 2017/11/17 | 4,695 | 4,715 | 4,605 | 4,620 | 1,108,800 |
| 2017/11/16 | 4,560 | 4,670 | 4,540 | 4,645 | 929,200 |
| 2017/11/15 | 4,580 | 4,600 | 4,550 | 4,565 | 1,084,200 |
| 2017/11/14 | 4,590 | 4,665 | 4,565 | 4,645 | 906,200 |
| 2017/11/13 | 4,670 | 4,685 | 4,595 | 4,595 | 1,085,300 |
| 2017/11/10 | 4,695 | 4,765 | 4,690 | 4,705 | 1,168,400 |
| 2017/11/09 | 4,885 | 4,895 | 4,705 | 4,765 | 1,473,600 |
| 2017/11/08 | 4,840 | 4,890 | 4,835 | 4,875 | 918,100 |
| 2017/11/07 | 4,735 | 4,865 | 4,725 | 4,845 | 943,500 |
| 2017/11/06 | 4,830 | 4,855 | 4,720 | 4,740 | 1,164,200 |
| 2017/11/02 | 4,785 | 4,815 | 4,700 | 4,795 | 1,334,700 |
| 2017/11/01 | 4,600 | 4,795 | 4,580 | 4,775 | 3,070,500 |
| 2017/10/31 | 4,420 | 4,445 | 4,385 | 4,430 | 641,700 |
| 2017/10/30 | 4,435 | 4,450 | 4,405 | 4,415 | 932,300 |
| 2017/10/27 | 4,435 | 4,445 | 4,410 | 4,425 | 858,900 |
| 2017/10/26 | 4,365 | 4,420 | 4,325 | 4,400 | 711,900 |
| 2017/10/25 | 4,410 | 4,440 | 4,340 | 4,360 | 1,104,600 |
| 2017/10/24 | 4,330 | 4,370 | 4,305 | 4,360 | 706,600 |
| 2017/10/23 | 4,335 | 4,350 | 4,310 | 4,345 | 714,500 |
| 2017/10/20 | 4,295 | 4,310 | 4,270 | 4,305 | 567,100 |
| 2017/10/19 | 4,295 | 4,315 | 4,280 | 4,295 | 484,100 |
| 2017/10/18 | 4,295 | 4,310 | 4,270 | 4,290 | 565,500 |
| 2017/10/17 | 4,310 | 4,320 | 4,260 | 4,285 | 623,300 |
| 2017/10/16 | 4,260 | 4,320 | 4,255 | 4,285 | 1,023,400 |
| 2017/10/13 | 4,205 | 4,270 | 4,170 | 4,230 | 1,087,900 |
| 2017/10/12 | 4,205 | 4,230 | 4,170 | 4,215 | 883,300 |
| 2017/10/11 | 4,275 | 4,280 | 4,220 | 4,235 | 838,500 |
| 2017/10/10 | 4,250 | 4,285 | 4,235 | 4,285 | 943,600 |
| 2017/10/06 | 4,280 | 4,280 | 4,220 | 4,245 | 979,800 |
| 2017/10/05 | 4,280 | 4,300 | 4,255 | 4,280 | 658,500 |
| 2017/10/04 | 4,250 | 4,275 | 4,240 | 4,250 | 636,700 |
| 2017/10/03 | 4,250 | 4,250 | 4,215 | 4,245 | 727,000 |
| 2017/10/02 | 4,210 | 4,260 | 4,205 | 4,235 | 742,200 |
| 2017/09/29 | 4,205 | 4,210 | 4,165 | 4,175 | 1,064,000 |
| 2017/09/28 | 4,220 | 4,235 | 4,200 | 4,230 | 810,200 |
| 2017/09/27 | 4,205 | 4,205 | 4,150 | 4,175 | 797,000 |
| 2017/09/26 | 4,300 | 4,320 | 4,230 | 4,235 | 817,300 |
| 2017/09/25 | 4,270 | 4,345 | 4,270 | 4,290 | 1,046,400 |
| 2017/09/22 | 4,180 | 4,230 | 4,175 | 4,225 | 970,000 |
| 2017/09/21 | 4,180 | 4,210 | 4,150 | 4,160 | 1,152,900 |
| 2017/09/20 | 4,150 | 4,185 | 4,140 | 4,140 | 1,293,900 |
| 2017/09/19 | 4,225 | 4,260 | 4,070 | 4,165 | 1,558,000 |
| 2017/09/15 | 4,140 | 4,255 | 4,135 | 4,230 | 1,216,800 |
| 2017/09/14 | 4,165 | 4,170 | 4,125 | 4,130 | 977,100 |
| 2017/09/13 | 4,210 | 4,240 | 4,125 | 4,185 | 735,600 |
| 2017/09/12 | 4,235 | 4,250 | 4,205 | 4,215 | 544,800 |
| 2017/09/11 | 4,205 | 4,220 | 4,180 | 4,195 | 512,600 |
| 2017/09/08 | 4,100 | 4,180 | 4,090 | 4,155 | 958,600 |
| 2017/09/07 | 4,175 | 4,200 | 4,150 | 4,155 | 636,200 |
| 2017/09/06 | 4,160 | 4,190 | 4,155 | 4,165 | 676,700 |
| 2017/09/05 | 4,195 | 4,220 | 4,170 | 4,190 | 559,300 |
| 2017/09/04 | 4,270 | 4,280 | 4,175 | 4,180 | 600,200 |
| 2017/09/01 | 4,325 | 4,340 | 4,250 | 4,300 | 683,500 |
| 2017/08/31 | 4,270 | 4,310 | 4,260 | 4,290 | 923,100 |
| 2017/08/30 | 4,225 | 4,245 | 4,200 | 4,230 | 551,600 |
| 2017/08/29 | 4,175 | 4,210 | 4,150 | 4,200 | 621,300 |
| 2017/08/28 | 4,255 | 4,270 | 4,180 | 4,205 | 447,800 |
| 2017/08/25 | 4,180 | 4,230 | 4,175 | 4,220 | 562,600 |
| 2017/08/24 | 4,230 | 4,275 | 4,200 | 4,200 | 878,500 |
| 2017/08/23 | 4,250 | 4,275 | 4,185 | 4,205 | 697,900 |
| 2017/08/22 | 4,200 | 4,240 | 4,185 | 4,225 | 779,700 |
| 2017/08/21 | 4,225 | 4,225 | 4,170 | 4,180 | 657,800 |
| 2017/08/18 | 4,210 | 4,250 | 4,195 | 4,225 | 1,380,000 |
| 2017/08/17 | 4,340 | 4,350 | 4,305 | 4,305 | 1,154,800 |
| 2017/08/16 | 4,385 | 4,405 | 4,360 | 4,370 | 773,700 |
| 2017/08/15 | 4,415 | 4,450 | 4,400 | 4,410 | 692,600 |
| 2017/08/14 | 4,400 | 4,410 | 4,360 | 4,380 | 890,300 |
| 2017/08/10 | 4,470 | 4,470 | 4,410 | 4,440 | 1,004,500 |
| 2017/08/09 | 4,510 | 4,515 | 4,425 | 4,470 | 1,087,000 |
| 2017/08/08 | 4,575 | 4,605 | 4,510 | 4,525 | 763,000 |
| 2017/08/07 | 4,650 | 4,650 | 4,570 | 4,575 | 570,500 |
| 2017/08/04 | 4,620 | 4,625 | 4,550 | 4,620 | 771,500 |
| 2017/08/03 | 4,635 | 4,675 | 4,630 | 4,650 | 824,600 |
| 2017/08/02 | 4,655 | 4,660 | 4,520 | 4,635 | 1,765,800 |
| 2017/08/01 | 4,660 | 4,730 | 4,650 | 4,670 | 908,500 |
| 2017/07/31 | 4,665 | 4,695 | 4,625 | 4,650 | 844,700 |
| 2017/07/28 | 4,765 | 4,785 | 4,680 | 4,695 | 724,100 |
| 2017/07/27 | 4,770 | 4,825 | 4,720 | 4,785 | 749,600 |
| 2017/07/26 | 4,805 | 4,845 | 4,780 | 4,800 | 539,300 |
| 2017/07/25 | 4,855 | 4,870 | 4,780 | 4,800 | 549,700 |
| 2017/07/24 | 4,860 | 4,895 | 4,805 | 4,885 | 694,500 |
| 2017/07/21 | 4,950 | 4,980 | 4,910 | 4,920 | 467,200 |
| 2017/07/20 | 4,955 | 5,010 | 4,955 | 4,970 | 497,500 |
| 2017/07/19 | 4,955 | 4,970 | 4,915 | 4,965 | 887,600 |
| 2017/07/18 | 5,050 | 5,050 | 4,965 | 5,020 | 488,000 |
| 2017/07/14 | 4,990 | 5,050 | 4,985 | 5,020 | 1,018,600 |
| 2017/07/13 | 4,935 | 4,965 | 4,925 | 4,930 | 703,000 |
| 2017/07/12 | 4,910 | 4,920 | 4,865 | 4,905 | 783,600 |
| 2017/07/11 | 4,860 | 4,950 | 4,855 | 4,935 | 947,700 |
| 2017/07/10 | 4,825 | 4,880 | 4,825 | 4,845 | 600,400 |
| 2017/07/07 | 4,795 | 4,800 | 4,745 | 4,780 | 742,500 |
| 2017/07/06 | 4,820 | 4,880 | 4,780 | 4,815 | 843,500 |
| 2017/07/05 | 4,715 | 4,815 | 4,710 | 4,785 | 741,000 |
| 2017/07/04 | 4,760 | 4,760 | 4,680 | 4,710 | 846,400 |
| 2017/07/03 | 4,765 | 4,800 | 4,720 | 4,730 | 648,900 |
| 2017/06/30 | 4,770 | 4,775 | 4,705 | 4,730 | 879,200 |
| 2017/06/29 | 4,835 | 4,925 | 4,805 | 4,820 | 1,831,300 |
| 2017/06/28 | 4,655 | 4,820 | 4,645 | 4,770 | 2,251,900 |
| 2017/06/28 | 1 -> 0.20 分割 | ||||
| 2017/06/27 | 941 | 952 | 941 | 947 | 3,747,000 |
| 2017/06/26 | 945 | 946 | 938 | 939 | 2,695,000 |
| 2017/06/23 | 938 | 944 | 937 | 941 | 2,423,000 |
| 2017/06/22 | 937 | 942 | 935 | 935 | 2,432,000 |
| 2017/06/21 | 933 | 942 | 930 | 936 | 3,730,000 |
| 2017/06/20 | 935 | 944 | 934 | 935 | 4,160,000 |
| 2017/06/19 | 935 | 936 | 927 | 927 | 2,660,000 |
| 2017/06/16 | 938 | 942 | 929 | 933 | 5,288,000 |
| 2017/06/15 | 942 | 948 | 930 | 935 | 3,939,000 |
| 2017/06/14 | 942 | 948 | 933 | 944 | 4,979,000 |
| 2017/06/13 | 934 | 937 | 928 | 933 | 2,612,000 |
| 2017/06/12 | 923 | 934 | 923 | 932 | 3,886,000 |
| 2017/06/09 | 920 | 930 | 916 | 923 | 4,605,000 |
| 2017/06/08 | 910 | 928 | 906 | 920 | 11,164,000 |
| 2017/06/07 | 905 | 917 | 904 | 911 | 8,161,000 |
| 2017/06/06 | 914 | 916 | 909 | 911 | 2,492,000 |
| 2017/06/05 | 930 | 931 | 919 | 921 | 3,030,000 |
| 2017/06/02 | 920 | 939 | 920 | 939 | 4,901,000 |
| 2017/06/01 | 901 | 915 | 901 | 914 | 3,949,000 |
| 2017/05/31 | 898 | 908 | 897 | 904 | 4,780,000 |
| 2017/05/30 | 897 | 900 | 889 | 899 | 3,028,000 |
| 2017/05/29 | 897 | 904 | 895 | 898 | 2,161,000 |
| 2017/05/26 | 910 | 910 | 898 | 898 | 3,578,000 |
| 2017/05/25 | 912 | 916 | 909 | 911 | 3,158,000 |
| 2017/05/24 | 920 | 924 | 915 | 919 | 2,954,000 |
| 2017/05/23 | 920 | 926 | 912 | 912 | 2,373,000 |
| 2017/05/22 | 921 | 926 | 919 | 922 | 2,316,000 |
| 2017/05/19 | 907 | 924 | 906 | 921 | 4,253,000 |
| 2017/05/18 | 917 | 919 | 905 | 909 | 4,868,000 |
| 2017/05/17 | 940 | 940 | 927 | 932 | 7,008,000 |
| 2017/05/16 | 938 | 941 | 931 | 941 | 6,955,000 |
| 2017/05/15 | 924 | 925 | 914 | 925 | 4,858,000 |
| 2017/05/12 | 940 | 942 | 924 | 932 | 5,548,000 |
| 2017/05/11 | 940 | 942 | 934 | 938 | 7,393,000 |
| 2017/05/10 | 936 | 960 | 923 | 939 | 17,772,000 |
| 2017/05/09 | 1,003 | 1,004 | 985 | 993 | 5,121,000 |
| 2017/05/08 | 1,007 | 1,009 | 1,000 | 1,004 | 6,635,000 |
| 2017/05/02 | 980 | 1,002 | 978 | 992 | 6,137,000 |
| 2017/05/01 | 962 | 978 | 959 | 978 | 4,355,000 |
| 2017/04/28 | 967 | 974 | 959 | 966 | 4,607,000 |
| 2017/04/27 | 950 | 964 | 945 | 960 | 5,492,000 |
| 2017/04/26 | 936 | 957 | 933 | 955 | 5,643,000 |
| 2017/04/25 | 915 | 933 | 910 | 932 | 4,124,000 |
| 2017/04/24 | 926 | 927 | 911 | 915 | 3,998,000 |
| 2017/04/21 | 926 | 929 | 909 | 916 | 8,588,000 |
| 2017/04/20 | 885 | 891 | 879 | 881 | 4,913,000 |
| 2017/04/19 | 873 | 890 | 869 | 886 | 5,243,000 |
| 2017/04/18 | 876 | 888 | 868 | 875 | 3,167,000 |
| 2017/04/17 | 861 | 872 | 855 | 871 | 4,217,000 |
| 2017/04/14 | 873 | 873 | 854 | 869 | 5,142,000 |
| 2017/04/13 | 884 | 884 | 865 | 873 | 4,754,000 |
| 2017/04/12 | 895 | 899 | 882 | 886 | 4,958,000 |
| 2017/04/11 | 893 | 897 | 886 | 895 | 3,817,000 |
| 2017/04/10 | 888 | 896 | 884 | 896 | 3,618,000 |
| 2017/04/07 | 880 | 891 | 874 | 883 | 6,787,000 |
| 2017/04/06 | 885 | 889 | 871 | 873 | 4,112,000 |
| 2017/04/05 | 892 | 900 | 882 | 886 | 4,756,000 |
| 2017/04/04 | 898 | 898 | 880 | 888 | 5,257,000 |
| 2017/04/03 | 912 | 913 | 897 | 900 | 4,251,000 |
| 2017/03/31 | 921 | 922 | 902 | 902 | 4,111,000 |
| 2017/03/30 | 925 | 928 | 910 | 913 | 3,257,000 |
| 2017/03/29 | 934 | 938 | 925 | 927 | 3,765,000 |
| 2017/03/28 | 916 | 927 | 916 | 926 | 5,603,000 |
| 2017/03/27 | 900 | 905 | 895 | 904 | 3,083,000 |
| 2017/03/24 | 905 | 919 | 903 | 911 | 3,685,000 |
| 2017/03/23 | 905 | 914 | 903 | 908 | 4,180,000 |
| 2017/03/22 | 917 | 925 | 908 | 908 | 4,631,000 |
| 2017/03/21 | 913 | 935 | 912 | 931 | 4,473,000 |
| 2017/03/17 | 936 | 940 | 927 | 928 | 5,729,000 |
| 2017/03/16 | 934 | 946 | 932 | 943 | 4,220,000 |
| 2017/03/15 | 942 | 947 | 939 | 940 | 2,524,000 |
| 2017/03/14 | 940 | 947 | 937 | 943 | 3,409,000 |
| 2017/03/13 | 940 | 940 | 932 | 936 | 3,056,000 |
| 2017/03/10 | 940 | 940 | 933 | 940 | 5,749,000 |
| 2017/03/09 | 925 | 927 | 920 | 923 | 2,980,000 |
| 2017/03/08 | 926 | 934 | 915 | 917 | 4,293,000 |
| 2017/03/07 | 919 | 925 | 917 | 918 | 3,531,000 |
| 2017/03/06 | 920 | 920 | 910 | 918 | 3,349,000 |
| 2017/03/03 | 924 | 933 | 919 | 923 | 4,626,000 |
| 2017/03/02 | 932 | 938 | 924 | 924 | 4,894,000 |
| 2017/03/01 | 917 | 924 | 909 | 917 | 5,993,000 |
| 2017/02/28 | 921 | 928 | 916 | 918 | 6,259,000 |
| 2017/02/27 | 917 | 924 | 897 | 911 | 7,093,000 |
| 2017/02/24 | 931 | 936 | 921 | 927 | 4,147,000 |
| 2017/02/23 | 945 | 947 | 932 | 937 | 4,705,000 |
| 2017/02/22 | 936 | 958 | 935 | 949 | 7,991,000 |
| 2017/02/21 | 920 | 927 | 919 | 922 | 2,811,000 |
| 2017/02/20 | 915 | 920 | 908 | 918 | 3,086,000 |
| 2017/02/17 | 925 | 929 | 916 | 917 | 4,298,000 |
| 2017/02/16 | 926 | 931 | 920 | 931 | 4,944,000 |
| 2017/02/15 | 920 | 927 | 916 | 926 | 4,547,000 |
| 2017/02/14 | 921 | 933 | 911 | 912 | 5,307,000 |
| 2017/02/13 | 919 | 933 | 914 | 918 | 6,487,000 |
| 2017/02/10 | 905 | 911 | 902 | 909 | 6,175,000 |
| 2017/02/09 | 903 | 907 | 884 | 890 | 7,863,000 |
| 2017/02/08 | 892 | 909 | 883 | 908 | 17,186,000 |
| 2017/02/07 | 828 | 835 | 824 | 832 | 3,552,000 |
| 2017/02/06 | 833 | 837 | 826 | 835 | 3,568,000 |
| 2017/02/03 | 837 | 843 | 825 | 826 | 4,164,000 |
| 2017/02/02 | 850 | 852 | 833 | 836 | 3,917,000 |
| 2017/02/01 | 834 | 847 | 831 | 845 | 3,524,000 |
| 2017/01/31 | 848 | 850 | 836 | 840 | 4,872,000 |
| 2017/01/30 | 854 | 860 | 850 | 860 | 3,488,000 |
| 2017/01/27 | 855 | 862 | 849 | 859 | 4,930,000 |
| 2017/01/26 | 840 | 855 | 840 | 853 | 8,836,000 |
| 2017/01/25 | 826 | 839 | 826 | 835 | 5,188,000 |
| 2017/01/24 | 816 | 821 | 808 | 814 | 4,912,000 |
| 2017/01/23 | 818 | 833 | 813 | 826 | 5,455,000 |
| 2017/01/20 | 824 | 835 | 818 | 823 | 8,524,000 |
| 2017/01/19 | 819 | 822 | 812 | 818 | 3,132,000 |
| 2017/01/18 | 807 | 816 | 798 | 813 | 3,906,000 |
| 2017/01/17 | 816 | 824 | 804 | 807 | 6,710,000 |
| 2017/01/16 | 830 | 834 | 822 | 826 | 3,807,000 |
| 2017/01/13 | 828 | 837 | 822 | 837 | 4,116,000 |
| 2017/01/12 | 833 | 837 | 825 | 828 | 5,171,000 |
| 2017/01/11 | 818 | 836 | 816 | 834 | 6,209,000 |
| 2017/01/10 | 805 | 819 | 803 | 811 | 4,372,000 |
| 2017/01/06 | 810 | 816 | 801 | 814 | 4,138,000 |
| 2017/01/05 | 825 | 827 | 812 | 817 | 3,977,000 |
| 2017/01/04 | 803 | 825 | 803 | 823 | 5,687,000 |