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 |
|---|---|---|---|---|---|
| 2019/12/30 | 3,920 | 3,945 | 3,900 | 3,930 | 387,100 |
| 2019/12/27 | 4,005 | 4,005 | 3,950 | 3,960 | 516,300 |
| 2019/12/26 | 3,980 | 4,035 | 3,975 | 4,035 | 541,100 |
| 2019/12/25 | 3,995 | 3,995 | 3,955 | 3,970 | 466,400 |
| 2019/12/24 | 4,045 | 4,070 | 4,015 | 4,030 | 642,300 |
| 2019/12/23 | 3,990 | 4,030 | 3,965 | 4,000 | 677,000 |
| 2019/12/20 | 3,995 | 4,015 | 3,965 | 3,990 | 694,300 |
| 2019/12/19 | 4,020 | 4,025 | 3,975 | 3,985 | 663,100 |
| 2019/12/18 | 4,055 | 4,060 | 3,975 | 3,985 | 925,600 |
| 2019/12/17 | 4,090 | 4,100 | 4,045 | 4,085 | 788,100 |
| 2019/12/16 | 4,045 | 4,055 | 4,020 | 4,020 | 447,900 |
| 2019/12/13 | 4,050 | 4,070 | 4,015 | 4,055 | 1,028,200 |
| 2019/12/12 | 3,995 | 4,010 | 3,935 | 3,950 | 649,400 |
| 2019/12/11 | 3,960 | 3,970 | 3,940 | 3,955 | 821,300 |
| 2019/12/10 | 3,950 | 4,040 | 3,910 | 3,965 | 954,800 |
| 2019/12/09 | 4,015 | 4,020 | 3,965 | 3,985 | 527,900 |
| 2019/12/06 | 3,950 | 3,990 | 3,940 | 3,985 | 711,100 |
| 2019/12/05 | 3,925 | 3,950 | 3,910 | 3,925 | 901,500 |
| 2019/12/04 | 3,905 | 3,910 | 3,855 | 3,870 | 1,088,100 |
| 2019/12/03 | 3,980 | 4,010 | 3,970 | 4,010 | 776,800 |
| 2019/12/02 | 4,025 | 4,100 | 4,020 | 4,075 | 528,200 |
| 2019/11/29 | 4,070 | 4,075 | 3,990 | 3,995 | 791,500 |
| 2019/11/28 | 4,050 | 4,085 | 4,040 | 4,075 | 796,800 |
| 2019/11/27 | 3,995 | 4,050 | 3,980 | 4,035 | 827,400 |
| 2019/11/26 | 3,940 | 4,015 | 3,920 | 3,945 | 1,216,200 |
| 2019/11/25 | 3,980 | 3,980 | 3,910 | 3,950 | 500,500 |
| 2019/11/22 | 3,910 | 3,955 | 3,900 | 3,930 | 700,800 |
| 2019/11/21 | 3,850 | 3,945 | 3,850 | 3,945 | 1,318,200 |
| 2019/11/20 | 3,990 | 3,990 | 3,850 | 3,865 | 1,227,700 |
| 2019/11/19 | 3,910 | 4,025 | 3,905 | 4,010 | 1,274,100 |
| 2019/11/18 | 3,950 | 3,975 | 3,905 | 3,930 | 553,200 |
| 2019/11/15 | 3,865 | 3,945 | 3,850 | 3,920 | 789,400 |
| 2019/11/14 | 3,965 | 3,965 | 3,865 | 3,875 | 1,077,900 |
| 2019/11/13 | 4,020 | 4,030 | 3,970 | 3,970 | 660,900 |
| 2019/11/12 | 4,055 | 4,080 | 4,030 | 4,055 | 689,400 |
| 2019/11/11 | 4,070 | 4,115 | 4,055 | 4,070 | 1,020,200 |
| 2019/11/08 | 4,000 | 4,030 | 3,970 | 4,015 | 926,700 |
| 2019/11/07 | 3,985 | 4,025 | 3,950 | 3,960 | 741,700 |
| 2019/11/06 | 4,050 | 4,060 | 3,965 | 3,990 | 1,404,000 |
| 2019/11/05 | 3,970 | 4,030 | 3,950 | 4,010 | 1,419,200 |
| 2019/11/01 | 3,825 | 3,945 | 3,785 | 3,935 | 1,918,500 |
| 2019/10/31 | 3,800 | 3,845 | 3,765 | 3,830 | 2,723,400 |
| 2019/10/30 | 3,610 | 3,620 | 3,535 | 3,575 | 1,266,700 |
| 2019/10/29 | 3,640 | 3,655 | 3,620 | 3,635 | 534,200 |
| 2019/10/28 | 3,595 | 3,620 | 3,585 | 3,610 | 623,600 |
| 2019/10/25 | 3,550 | 3,565 | 3,525 | 3,555 | 538,600 |
| 2019/10/24 | 3,555 | 3,570 | 3,530 | 3,540 | 630,700 |
| 2019/10/23 | 3,545 | 3,570 | 3,515 | 3,555 | 792,400 |
| 2019/10/21 | 3,535 | 3,545 | 3,505 | 3,530 | 546,700 |
| 2019/10/18 | 3,505 | 3,565 | 3,470 | 3,540 | 1,203,600 |
| 2019/10/17 | 3,565 | 3,570 | 3,430 | 3,435 | 1,288,900 |
| 2019/10/16 | 3,515 | 3,595 | 3,500 | 3,585 | 2,009,000 |
| 2019/10/15 | 3,450 | 3,480 | 3,440 | 3,445 | 817,800 |
| 2019/10/11 | 3,370 | 3,410 | 3,345 | 3,405 | 743,400 |
| 2019/10/10 | 3,270 | 3,370 | 3,260 | 3,355 | 1,170,500 |
| 2019/10/09 | 3,195 | 3,235 | 3,185 | 3,230 | 1,406,700 |
| 2019/10/08 | 3,340 | 3,360 | 3,315 | 3,325 | 417,800 |
| 2019/10/07 | 3,360 | 3,365 | 3,295 | 3,320 | 429,100 |
| 2019/10/04 | 3,310 | 3,315 | 3,265 | 3,295 | 714,700 |
| 2019/10/03 | 3,300 | 3,335 | 3,285 | 3,330 | 618,900 |
| 2019/10/02 | 3,380 | 3,410 | 3,365 | 3,405 | 622,400 |
| 2019/10/01 | 3,355 | 3,410 | 3,350 | 3,400 | 737,900 |
| 2019/09/30 | 3,380 | 3,400 | 3,325 | 3,350 | 873,800 |
| 2019/09/27 | 3,405 | 3,420 | 3,350 | 3,380 | 1,212,500 |
| 2019/09/26 | 3,385 | 3,395 | 3,360 | 3,385 | 1,116,500 |
| 2019/09/25 | 3,295 | 3,365 | 3,280 | 3,345 | 1,019,500 |
| 2019/09/24 | 3,315 | 3,360 | 3,295 | 3,355 | 1,124,800 |
| 2019/09/20 | 3,300 | 3,325 | 3,280 | 3,305 | 1,408,800 |
| 2019/09/19 | 3,270 | 3,345 | 3,255 | 3,290 | 1,239,100 |
| 2019/09/18 | 3,290 | 3,290 | 3,235 | 3,245 | 1,527,700 |
| 2019/09/17 | 3,385 | 3,400 | 3,315 | 3,340 | 1,159,600 |
| 2019/09/13 | 3,305 | 3,395 | 3,280 | 3,375 | 1,619,500 |
| 2019/09/12 | 3,410 | 3,410 | 3,345 | 3,375 | 1,004,600 |
| 2019/09/11 | 3,350 | 3,400 | 3,325 | 3,395 | 1,409,900 |
| 2019/09/10 | 3,205 | 3,260 | 3,195 | 3,255 | 1,221,900 |
| 2019/09/09 | 3,165 | 3,165 | 3,120 | 3,155 | 767,300 |
| 2019/09/06 | 3,195 | 3,205 | 3,160 | 3,185 | 839,900 |
| 2019/09/05 | 3,080 | 3,185 | 3,080 | 3,175 | 1,286,700 |
| 2019/09/04 | 3,055 | 3,080 | 3,005 | 3,070 | 750,500 |
| 2019/09/03 | 3,025 | 3,080 | 3,020 | 3,070 | 579,400 |
| 2019/09/02 | 3,055 | 3,065 | 3,025 | 3,025 | 546,700 |
| 2019/08/30 | 3,050 | 3,070 | 3,040 | 3,065 | 663,300 |
| 2019/08/29 | 3,015 | 3,035 | 2,994 | 3,020 | 694,600 |
| 2019/08/28 | 2,965 | 2,988 | 2,945 | 2,978 | 888,900 |
| 2019/08/27 | 2,953 | 3,005 | 2,953 | 2,977 | 819,900 |
| 2019/08/26 | 2,878 | 2,930 | 2,862 | 2,922 | 1,190,100 |
| 2019/08/23 | 3,000 | 3,020 | 2,989 | 2,998 | 637,300 |
| 2019/08/22 | 2,985 | 3,005 | 2,976 | 3,000 | 898,300 |
| 2019/08/21 | 2,992 | 2,993 | 2,956 | 2,975 | 1,273,500 |
| 2019/08/20 | 3,040 | 3,060 | 3,030 | 3,060 | 757,800 |
| 2019/08/19 | 2,994 | 3,040 | 2,976 | 3,020 | 782,300 |
| 2019/08/16 | 2,943 | 2,970 | 2,920 | 2,948 | 1,151,600 |
| 2019/08/15 | 2,953 | 2,990 | 2,942 | 2,979 | 972,000 |
| 2019/08/14 | 3,040 | 3,045 | 2,991 | 3,040 | 843,400 |
| 2019/08/13 | 3,000 | 3,010 | 2,931 | 3,000 | 1,536,400 |
| 2019/08/09 | 3,070 | 3,080 | 3,040 | 3,050 | 670,100 |
| 2019/08/08 | 3,045 | 3,105 | 3,045 | 3,055 | 1,133,400 |
| 2019/08/07 | 3,075 | 3,110 | 3,045 | 3,060 | 874,400 |
| 2019/08/06 | 2,985 | 3,090 | 2,979 | 3,085 | 1,372,300 |
| 2019/08/05 | 3,155 | 3,160 | 3,015 | 3,055 | 1,353,700 |
| 2019/08/02 | 3,240 | 3,240 | 3,185 | 3,200 | 1,085,500 |
| 2019/08/01 | 3,325 | 3,335 | 3,255 | 3,290 | 1,212,900 |
| 2019/07/31 | 3,410 | 3,485 | 3,350 | 3,350 | 1,722,100 |
| 2019/07/30 | 3,630 | 3,650 | 3,565 | 3,610 | 957,700 |
| 2019/07/29 | 3,655 | 3,655 | 3,615 | 3,645 | 437,500 |
| 2019/07/26 | 3,730 | 3,730 | 3,675 | 3,695 | 300,800 |
| 2019/07/25 | 3,780 | 3,780 | 3,720 | 3,740 | 352,400 |
| 2019/07/24 | 3,770 | 3,780 | 3,725 | 3,745 | 498,800 |
| 2019/07/23 | 3,725 | 3,800 | 3,715 | 3,775 | 616,500 |
| 2019/07/22 | 3,695 | 3,740 | 3,695 | 3,710 | 416,300 |
| 2019/07/19 | 3,635 | 3,725 | 3,620 | 3,720 | 493,500 |
| 2019/07/18 | 3,675 | 3,695 | 3,600 | 3,620 | 883,000 |
| 2019/07/17 | 3,705 | 3,735 | 3,680 | 3,695 | 503,200 |
| 2019/07/16 | 3,710 | 3,720 | 3,695 | 3,720 | 309,000 |
| 2019/07/12 | 3,710 | 3,715 | 3,680 | 3,710 | 363,100 |
| 2019/07/11 | 3,665 | 3,705 | 3,660 | 3,705 | 469,400 |
| 2019/07/10 | 3,685 | 3,710 | 3,670 | 3,680 | 585,600 |
| 2019/07/09 | 3,760 | 3,765 | 3,675 | 3,685 | 746,100 |
| 2019/07/08 | 3,775 | 3,805 | 3,770 | 3,780 | 599,900 |
| 2019/07/05 | 3,795 | 3,800 | 3,760 | 3,790 | 616,700 |
| 2019/07/04 | 3,760 | 3,790 | 3,745 | 3,785 | 616,900 |
| 2019/07/03 | 3,755 | 3,755 | 3,710 | 3,725 | 600,700 |
| 2019/07/02 | 3,785 | 3,800 | 3,770 | 3,795 | 701,600 |
| 2019/07/01 | 3,785 | 3,800 | 3,730 | 3,785 | 948,000 |
| 2019/06/28 | 3,695 | 3,735 | 3,670 | 3,725 | 797,500 |
| 2019/06/27 | 3,685 | 3,750 | 3,685 | 3,745 | 896,100 |
| 2019/06/26 | 3,660 | 3,705 | 3,655 | 3,675 | 620,500 |
| 2019/06/25 | 3,750 | 3,775 | 3,710 | 3,720 | 666,900 |
| 2019/06/24 | 3,705 | 3,730 | 3,680 | 3,730 | 652,900 |
| 2019/06/21 | 3,755 | 3,790 | 3,710 | 3,725 | 1,172,000 |
| 2019/06/20 | 3,710 | 3,765 | 3,685 | 3,755 | 725,400 |
| 2019/06/19 | 3,630 | 3,695 | 3,620 | 3,680 | 701,100 |
| 2019/06/18 | 3,610 | 3,640 | 3,560 | 3,560 | 589,900 |
| 2019/06/17 | 3,650 | 3,665 | 3,590 | 3,590 | 730,600 |
| 2019/06/14 | 3,665 | 3,705 | 3,665 | 3,670 | 671,800 |
| 2019/06/13 | 3,730 | 3,740 | 3,660 | 3,705 | 774,900 |
| 2019/06/12 | 3,725 | 3,780 | 3,710 | 3,760 | 743,500 |
| 2019/06/11 | 3,705 | 3,750 | 3,690 | 3,740 | 562,600 |
| 2019/06/10 | 3,660 | 3,720 | 3,635 | 3,705 | 669,900 |
| 2019/06/07 | 3,605 | 3,650 | 3,590 | 3,635 | 501,400 |
| 2019/06/06 | 3,625 | 3,640 | 3,610 | 3,610 | 630,500 |
| 2019/06/05 | 3,585 | 3,645 | 3,585 | 3,635 | 1,127,800 |
| 2019/06/04 | 3,380 | 3,505 | 3,365 | 3,500 | 1,063,600 |
| 2019/06/03 | 3,430 | 3,445 | 3,370 | 3,380 | 1,532,900 |
| 2019/05/31 | 3,605 | 3,620 | 3,490 | 3,495 | 1,085,000 |
| 2019/05/30 | 3,620 | 3,675 | 3,610 | 3,665 | 537,300 |
| 2019/05/29 | 3,635 | 3,655 | 3,595 | 3,625 | 480,100 |
| 2019/05/28 | 3,720 | 3,720 | 3,670 | 3,670 | 713,500 |
| 2019/05/27 | 3,720 | 3,740 | 3,700 | 3,710 | 344,100 |
| 2019/05/24 | 3,660 | 3,735 | 3,640 | 3,725 | 669,400 |
| 2019/05/23 | 3,720 | 3,745 | 3,690 | 3,710 | 718,800 |
| 2019/05/22 | 3,770 | 3,785 | 3,705 | 3,705 | 935,100 |
| 2019/05/21 | 3,570 | 3,690 | 3,555 | 3,680 | 978,300 |
| 2019/05/20 | 3,600 | 3,645 | 3,585 | 3,620 | 565,000 |
| 2019/05/17 | 3,635 | 3,655 | 3,610 | 3,625 | 684,800 |
| 2019/05/16 | 3,625 | 3,630 | 3,575 | 3,600 | 1,108,100 |
| 2019/05/15 | 3,555 | 3,600 | 3,535 | 3,600 | 1,282,700 |
| 2019/05/14 | 3,480 | 3,535 | 3,470 | 3,525 | 872,100 |
| 2019/05/13 | 3,535 | 3,595 | 3,515 | 3,545 | 750,100 |
| 2019/05/10 | 3,565 | 3,620 | 3,555 | 3,565 | 1,312,500 |
| 2019/05/09 | 3,515 | 3,585 | 3,470 | 3,580 | 1,696,100 |
| 2019/05/08 | 3,630 | 3,645 | 3,555 | 3,575 | 1,300,200 |
| 2019/05/07 | 3,790 | 3,790 | 3,675 | 3,690 | 1,204,100 |
| 2019/04/26 | 3,775 | 3,785 | 3,745 | 3,785 | 840,900 |
| 2019/04/25 | 3,730 | 3,785 | 3,710 | 3,770 | 780,200 |
| 2019/04/24 | 3,785 | 3,790 | 3,730 | 3,735 | 845,200 |
| 2019/04/23 | 3,760 | 3,785 | 3,735 | 3,780 | 3,915,700 |
| 2019/04/22 | 3,775 | 3,775 | 3,745 | 3,760 | 707,300 |
| 2019/04/19 | 3,815 | 3,830 | 3,775 | 3,775 | 777,800 |
| 2019/04/18 | 3,855 | 3,855 | 3,800 | 3,805 | 1,031,300 |
| 2019/04/17 | 3,875 | 3,910 | 3,855 | 3,860 | 1,142,000 |
| 2019/04/16 | 3,935 | 3,955 | 3,865 | 3,880 | 2,876,300 |
| 2019/04/15 | 3,890 | 4,010 | 3,880 | 3,935 | 4,384,500 |
| 2019/04/12 | 3,895 | 3,895 | 3,840 | 3,860 | 1,164,200 |
| 2019/04/11 | 3,810 | 3,860 | 3,810 | 3,855 | 922,200 |
| 2019/04/10 | 3,815 | 3,825 | 3,780 | 3,810 | 777,900 |
| 2019/04/09 | 3,845 | 3,850 | 3,800 | 3,845 | 613,100 |
| 2019/04/08 | 3,905 | 3,925 | 3,860 | 3,860 | 797,700 |
| 2019/04/05 | 3,870 | 3,910 | 3,865 | 3,895 | 660,400 |
| 2019/04/04 | 3,910 | 3,910 | 3,870 | 3,880 | 708,100 |
| 2019/04/03 | 3,850 | 3,925 | 3,830 | 3,910 | 1,292,900 |
| 2019/04/02 | 3,965 | 3,995 | 3,950 | 3,965 | 516,000 |
| 2019/04/01 | 3,915 | 3,945 | 3,900 | 3,915 | 749,500 |
| 2019/03/29 | 3,915 | 3,915 | 3,855 | 3,880 | 978,500 |
| 2019/03/28 | 3,850 | 3,850 | 3,785 | 3,800 | 841,600 |
| 2019/03/27 | 3,885 | 3,890 | 3,820 | 3,875 | 718,000 |
| 2019/03/26 | 3,800 | 3,895 | 3,760 | 3,875 | 1,240,800 |
| 2019/03/25 | 3,875 | 3,880 | 3,735 | 3,770 | 944,800 |
| 2019/03/22 | 3,960 | 3,985 | 3,915 | 3,945 | 756,500 |
| 2019/03/20 | 3,895 | 3,940 | 3,885 | 3,935 | 688,800 |
| 2019/03/19 | 3,865 | 3,900 | 3,840 | 3,895 | 477,800 |
| 2019/03/18 | 3,910 | 3,920 | 3,860 | 3,890 | 456,400 |
| 2019/03/15 | 3,840 | 3,885 | 3,825 | 3,865 | 721,900 |
| 2019/03/14 | 3,885 | 3,890 | 3,840 | 3,840 | 669,300 |
| 2019/03/13 | 3,910 | 3,930 | 3,870 | 3,870 | 531,200 |
| 2019/03/12 | 3,900 | 3,950 | 3,890 | 3,935 | 755,000 |
| 2019/03/11 | 3,805 | 3,875 | 3,805 | 3,870 | 570,600 |
| 2019/03/08 | 3,865 | 3,885 | 3,805 | 3,815 | 797,900 |
| 2019/03/07 | 3,900 | 3,915 | 3,885 | 3,910 | 644,500 |
| 2019/03/06 | 3,930 | 3,935 | 3,900 | 3,915 | 486,700 |
| 2019/03/05 | 3,910 | 3,940 | 3,900 | 3,940 | 741,600 |
| 2019/03/04 | 3,910 | 3,915 | 3,875 | 3,905 | 523,500 |
| 2019/03/01 | 3,865 | 3,900 | 3,855 | 3,875 | 835,400 |
| 2019/02/28 | 3,845 | 3,885 | 3,830 | 3,860 | 1,088,400 |
| 2019/02/27 | 3,850 | 3,890 | 3,845 | 3,845 | 648,100 |
| 2019/02/26 | 3,855 | 3,865 | 3,825 | 3,855 | 724,300 |
| 2019/02/25 | 3,865 | 3,895 | 3,855 | 3,855 | 647,000 |
| 2019/02/22 | 3,860 | 3,865 | 3,810 | 3,830 | 575,100 |
| 2019/02/21 | 3,915 | 3,930 | 3,855 | 3,870 | 1,035,700 |
| 2019/02/20 | 3,920 | 3,950 | 3,900 | 3,915 | 879,200 |
| 2019/02/19 | 3,905 | 3,920 | 3,875 | 3,910 | 468,300 |
| 2019/02/18 | 3,930 | 3,940 | 3,895 | 3,925 | 605,900 |
| 2019/02/15 | 3,885 | 3,895 | 3,840 | 3,870 | 610,700 |
| 2019/02/14 | 3,910 | 3,940 | 3,880 | 3,890 | 649,100 |
| 2019/02/13 | 3,885 | 3,915 | 3,850 | 3,900 | 742,900 |
| 2019/02/12 | 3,795 | 3,880 | 3,755 | 3,860 | 803,900 |
| 2019/02/08 | 3,815 | 3,820 | 3,745 | 3,755 | 1,142,100 |
| 2019/02/07 | 3,850 | 3,940 | 3,830 | 3,865 | 1,615,800 |
| 2019/02/06 | 3,735 | 3,780 | 3,720 | 3,730 | 738,300 |
| 2019/02/05 | 3,710 | 3,735 | 3,695 | 3,725 | 424,800 |
| 2019/02/04 | 3,650 | 3,715 | 3,635 | 3,715 | 616,400 |
| 2019/02/01 | 3,675 | 3,690 | 3,610 | 3,635 | 576,900 |
| 2019/01/31 | 3,695 | 3,700 | 3,660 | 3,685 | 647,600 |
| 2019/01/30 | 3,680 | 3,690 | 3,635 | 3,645 | 802,600 |
| 2019/01/29 | 3,665 | 3,680 | 3,620 | 3,655 | 710,400 |
| 2019/01/28 | 3,715 | 3,720 | 3,645 | 3,655 | 518,800 |
| 2019/01/25 | 3,630 | 3,685 | 3,630 | 3,685 | 680,600 |
| 2019/01/24 | 3,570 | 3,640 | 3,560 | 3,640 | 603,800 |
| 2019/01/23 | 3,560 | 3,655 | 3,550 | 3,615 | 926,200 |
| 2019/01/22 | 3,650 | 3,655 | 3,560 | 3,580 | 599,400 |
| 2019/01/21 | 3,595 | 3,650 | 3,585 | 3,645 | 673,200 |
| 2019/01/18 | 3,575 | 3,575 | 3,530 | 3,560 | 1,005,500 |
| 2019/01/17 | 3,525 | 3,555 | 3,490 | 3,535 | 779,400 |
| 2019/01/16 | 3,515 | 3,540 | 3,470 | 3,520 | 752,800 |
| 2019/01/15 | 3,455 | 3,545 | 3,440 | 3,540 | 759,200 |
| 2019/01/11 | 3,495 | 3,505 | 3,470 | 3,495 | 745,100 |
| 2019/01/10 | 3,485 | 3,500 | 3,440 | 3,470 | 1,226,600 |
| 2019/01/09 | 3,445 | 3,510 | 3,420 | 3,490 | 1,218,300 |
| 2019/01/08 | 3,425 | 3,460 | 3,410 | 3,425 | 894,800 |
| 2019/01/07 | 3,430 | 3,480 | 3,395 | 3,410 | 975,600 |
| 2019/01/04 | 3,360 | 3,385 | 3,280 | 3,360 | 1,152,600 |