3175 (株)エー・ピーホールディングスの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	2,074	2,080	2,018	2,029	21,200	2,029
2013-12-27	2,044	2,080	2,000	2,073	18,100	2,073
2013-12-26	2,020	2,020	1,977	2,014	26,100	2,014
2013-12-25	1,966	1,999	1,926	1,973	54,400	1,973
2013-12-24	2,020	2,029	1,977	1,995	24,400	1,995
2013-12-20	2,004	2,029	2,001	2,008	14,800	2,008
2013-12-19	2,100	2,100	2,036	2,042	10,600	2,042
2013-12-18	2,090	2,090	2,050	2,061	8,000	2,061
2013-12-17	2,081	2,089	2,031	2,076	24,200	2,076
2013-12-16	2,139	2,139	2,081	2,089	27,800	2,089
2013-12-13	2,099	2,150	2,070	2,144	33,300	2,144
2013-12-12	2,050	2,067	2,030	2,060	13,900	2,060
2013-12-11	2,115	2,151	2,100	2,100	23,200	2,100
2013-12-10	2,172	2,172	2,107	2,111	17,400	2,111
2013-12-09	2,124	2,190	2,123	2,158	19,000	2,158
2013-12-06	2,131	2,145	2,125	2,132	19,300	2,132
2013-12-05	2,198	2,200	2,140	2,184	38,100	2,184
2013-12-04	2,190	2,199	2,156	2,156	30,900	2,156
2013-12-03	2,160	2,166	2,146	2,146	8,900	2,146
2013-12-02	2,200	2,200	2,145	2,153	18,500	2,153
2013-11-29	2,162	2,221	2,150	2,193	17,700	2,193
2013-11-28	2,190	2,203	2,175	2,186	17,000	2,186
2013-11-27	2,200	2,240	2,153	2,229	49,300	2,229
2013-11-26	2,160	2,180	2,153	2,161	4,100	2,161
2013-11-25	2,200	2,200	2,160	2,190	7,200	2,190
2013-11-22	2,220	2,239	2,150	2,212	23,700	2,212
2013-11-21	2,150	2,250	2,129	2,218	33,000	2,218
2013-11-20	2,145	2,155	2,121	2,137	9,000	2,137
2013-11-19	2,164	2,180	2,100	2,145	11,300	2,145
2013-11-18	2,169	2,183	2,140	2,162	9,400	2,162
2013-11-15	2,180	2,191	2,132	2,169	12,100	2,169
2013-11-14	2,126	2,200	2,085	2,177	23,300	2,177
2013-11-13	2,030	2,126	2,030	2,126	15,000	2,126
2013-11-12	1,954	2,063	1,950	2,018	32,800	2,018
2013-11-11	2,140	2,175	1,869	1,955	74,800	1,955
2013-11-08	2,152	2,152	2,120	2,134	31,600	2,134
2013-11-07	2,277	2,350	2,275	2,280	46,400	2,280
2013-11-06	2,277	2,277	2,252	2,270	15,900	2,270
2013-11-05	2,200	2,280	2,171	2,278	32,100	2,278
2013-11-01	2,257	2,258	2,150	2,197	26,500	2,197
2013-10-31	2,160	2,296	2,160	2,280	98,400	2,280
2013-10-30	2,195	2,214	2,169	2,199	75,000	2,199
2013-10-29	2,199	2,200	2,180	2,195	32,300	2,195
2013-10-28	2,180	2,198	2,160	2,196	29,000	2,196
2013-10-25	2,170	2,190	2,154	2,190	27,100	2,190
2013-10-24	2,150	2,179	2,130	2,179	13,500	2,179
2013-10-23	2,188	2,188	2,150	2,150	12,400	2,150
2013-10-22	2,180	2,186	2,168	2,173	20,200	2,173
2013-10-21	2,180	2,188	2,169	2,174	17,300	2,174
2013-10-18	2,186	2,195	2,170	2,184	41,500	2,184
2013-10-17	2,190	2,190	2,168	2,169	18,500	2,169
2013-10-16	2,192	2,192	2,131	2,179	15,000	2,179
2013-10-15	2,190	2,197	2,155	2,192	14,500	2,192
2013-10-11	2,220	2,220	2,157	2,184	27,400	2,184
2013-10-10	2,199	2,225	2,160	2,197	44,300	2,197
2013-10-09	2,169	2,197	2,111	2,197	39,300	2,197
2013-10-08	2,180	2,180	2,111	2,168	23,300	2,168
2013-10-07	2,163	2,180	2,154	2,180	32,700	2,180
2013-10-04	2,130	2,150	2,130	2,149	11,300	2,149
2013-10-03	2,159	2,159	2,130	2,130	17,900	2,130
2013-10-02	2,160	2,168	2,144	2,151	10,600	2,151
2013-10-01	2,167	2,170	2,145	2,156	29,900	2,156
2013-09-30	2,170	2,170	2,146	2,169	21,100	2,169
2013-09-27	2,200	2,200	2,160	2,180	42,000	2,180
2013-09-26	2,122	2,180	2,121	2,171	32,200	2,171
2013-09-25	2,190	2,190	2,163	2,170	154,200	2,170
2013-09-24	2,297	2,297	2,230	2,261	16,100	2,261
2013-09-20	2,301	2,351	2,280	2,320	14,700	2,320
2013-09-19	2,381	2,435	2,381	2,399	10,200	2,399
2013-09-18	2,317	2,440	2,317	2,430	13,800	2,430
2013-09-17	2,300	2,316	2,300	2,316	5,600	2,316
2013-09-13	2,270	2,298	2,248	2,275	6,900	2,275
2013-09-12	2,265	2,297	2,245	2,250	9,200	2,250
2013-09-11	2,231	2,280	2,230	2,265	20,500	2,265
2013-09-10	2,238	2,300	2,200	2,211	7,400	2,211
2013-09-09	2,180	2,230	2,145	2,188	6,900	2,188
2013-09-06	2,158	2,180	2,155	2,160	3,300	2,160
2013-09-05	2,200	2,200	2,150	2,187	6,400	2,187
2013-09-04	2,310	2,330	2,201	2,234	7,500	2,234
2013-09-03	2,163	2,387	2,152	2,330	14,400	2,330
2013-09-02	2,015	2,130	2,015	2,127	4,300	2,127
2013-08-30	2,050	2,050	2,011	2,015	5,100	2,015
2013-08-29	2,060	2,082	2,021	2,050	4,400	2,050
2013-08-28	2,060	2,065	2,035	2,063	3,100	2,063
2013-08-27	2,070	2,092	2,059	2,069	4,000	2,069
2013-08-26	2,110	2,110	2,050	2,084	10,700	2,084
2013-08-23	2,098	2,130	2,084	2,106	2,100	2,106
2013-08-22	2,049	2,148	2,031	2,148	6,200	2,148
2013-08-21	2,160	2,162	2,031	2,086	15,700	2,086
2013-08-20	2,249	2,249	2,150	2,151	9,400	2,151
2013-08-19	2,230	2,300	2,202	2,225	5,300	2,225
2013-08-16	2,255	2,268	2,230	2,230	6,400	2,230
2013-08-15	2,299	2,345	2,252	2,280	3,900	2,280
2013-08-14	2,252	2,294	2,250	2,287	3,400	2,287
2013-08-13	2,240	2,292	2,240	2,250	5,300	2,250
2013-08-12	2,280	2,369	2,242	2,290	12,700	2,290
2013-08-09	2,390	2,444	2,130	2,236	22,700	2,236
2013-08-08	2,434	2,529	2,434	2,490	11,900	2,490
2013-08-07	2,530	2,545	2,495	2,534	7,100	2,534
2013-08-06	2,500	2,530	2,461	2,530	20,200	2,530
2013-08-05	2,430	2,550	2,430	2,486	9,400	2,486
2013-08-02	2,454	2,472	2,430	2,430	11,100	2,430
2013-08-01	2,480	2,485	2,451	2,451	6,900	2,451
2013-07-31	2,479	2,495	2,460	2,480	15,200	2,480
2013-07-30	2,379	2,470	2,371	2,470	7,500	2,470
2013-07-29	2,401	2,408	2,380	2,387	5,700	2,387
2013-07-26	2,419	2,420	2,400	2,420	11,100	2,420
2013-07-25	2,437	2,438	2,400	2,421	7,400	2,421
2013-07-24	2,395	2,429	2,366	2,417	11,000	2,417
2013-07-23	2,390	2,445	2,385	2,395	5,800	2,395
2013-07-22	2,403	2,450	2,390	2,402	4,600	2,402
2013-07-19	2,423	2,470	2,300	2,390	11,800	2,390
2013-07-18	2,390	2,466	2,385	2,465	6,300	2,465
2013-07-17	2,369	2,490	2,369	2,400	6,200	2,400
2013-07-16	2,317	2,422	2,300	2,400	10,600	2,400
2013-07-12	2,339	2,345	2,281	2,300	14,300	2,300
2013-07-11	2,400	2,440	2,345	2,358	6,200	2,358
2013-07-10	2,468	2,468	2,405	2,405	5,600	2,405
2013-07-09	2,497	2,498	2,401	2,437	12,600	2,437
2013-07-08	2,465	2,499	2,465	2,497	5,600	2,497
2013-07-05	2,438	2,470	2,400	2,465	8,000	2,465
2013-07-04	2,498	2,498	2,462	2,471	7,300	2,471
2013-07-03	2,490	2,494	2,442	2,494	10,500	2,494
2013-07-02	2,540	2,540	2,450	2,477	17,900	2,477
2013-07-01	2,475	2,670	2,430	2,510	42,300	2,510
2013-06-28	2,221	2,351	2,221	2,323	20,700	2,323
2013-06-27	2,278	2,300	2,100	2,210	12,900	2,210
2013-06-26	2,271	2,339	2,200	2,278	25,000	2,278
2013-06-25	2,275	2,276	2,220	2,271	10,800	2,271
2013-06-24	2,345	2,349	2,230	2,273	17,900	2,273
2013-06-21	2,190	2,298	2,133	2,245	23,600	2,245
2013-06-20	2,175	2,200	2,159	2,200	16,700	2,200
2013-06-19	2,140	2,167	2,140	2,162	11,700	2,162
2013-06-18	2,100	2,129	2,098	2,120	15,700	2,120
2013-06-17	2,127	2,130	2,060	2,080	15,700	2,080
2013-06-14	2,077	2,130	2,020	2,091	13,100	2,091
2013-06-13	2,050	2,067	1,974	2,003	7,900	2,003
2013-06-12	2,100	2,100	1,952	2,050	11,600	2,050
2013-06-11	2,209	2,209	2,130	2,140	4,000	2,140
2013-06-10	2,150	2,220	2,088	2,185	12,300	2,185
2013-06-07	1,909	2,089	1,851	2,079	28,000	2,079
2013-06-06	2,041	2,097	2,021	2,089	14,900	2,089
2013-06-05	2,222	2,222	2,051	2,080	8,300	2,080
2013-06-04	2,150	2,189	2,053	2,180	14,100	2,180
2013-06-03	2,242	2,242	2,150	2,199	16,600	2,199
2013-05-31	2,191	2,260	2,125	2,242	26,300	2,242
2013-05-30	2,150	2,179	2,088	2,151	26,700	2,151
2013-05-29	1,970	2,362	1,907	2,153	80,200	2,153
2013-05-28	1,900	1,962	1,900	1,962	36,200	1,962
2013-05-27	1,910	1,938	1,770	1,900	51,800	1,900
2013-05-24	1,820	1,859	1,635	1,710	62,500	1,710
2013-05-23	1,980	2,053	1,745	1,840	51,700	1,840
2013-05-22	2,111	2,150	2,000	2,061	23,500	2,061
2013-05-21	2,320	2,320	2,180	2,225	18,200	2,225
2013-05-20	2,200	2,300	2,160	2,280	27,000	2,280
2013-05-17	2,130	2,322	2,100	2,133	30,000	2,133
2013-05-16	2,280	2,310	1,870	2,030	44,100	2,030
2013-05-15	2,415	2,415	2,215	2,310	60,200	2,310
2013-05-14	2,410	2,449	2,126	2,215	105,200	2,215
2013-05-13	2,090	2,300	2,090	2,210	34,500	2,210
2013-05-10	1,935	2,100	1,910	2,065	41,300	2,065
2013-05-09	1,900	1,914	1,899	1,900	21,200	1,900
2013-05-08	1,920	1,920	1,847	1,900	22,200	1,900
2013-05-07	1,835	1,840	1,778	1,840	29,700	1,840
2013-05-02	1,710	1,767	1,700	1,755	25,500	1,755
2013-05-01	1,700	1,715	1,700	1,710	29,100	1,710
2013-04-30	1,690	1,710	1,690	1,698	38,700	1,698
2013-04-26	1,690	1,715	1,650	1,650	22,400	1,650
2013-04-25	1,660	1,700	1,652	1,698	42,300	1,698
2013-04-24	1,655	1,655	1,600	1,647	16,100	1,647
2013-04-23	1,600	1,647	1,591	1,615	12,700	1,615
2013-04-22	1,623	1,669	1,600	1,605	17,400	1,605
2013-04-19	1,615	1,638	1,580	1,620	16,300	1,620
2013-04-18	1,599	1,619	1,590	1,614	15,400	1,614
2013-04-17	1,555	1,590	1,554	1,589	14,900	1,589
2013-04-16	1,550	1,551	1,511	1,551	18,600	1,551
2013-04-15	1,562	1,562	1,502	1,550	33,000	1,550
2013-04-12	1,460	1,510	1,460	1,498	24,200	1,498
2013-04-11	1,460	1,480	1,430	1,443	27,200	1,443
2013-04-10	1,480	1,499	1,460	1,470	18,300	1,470
2013-04-09	1,410	1,530	1,410	1,500	42,000	1,500
2013-04-08	1,449	1,456	1,385	1,415	55,300	1,415
2013-04-05	1,432	1,489	1,402	1,449	57,600	1,449
2013-04-04	1,480	1,490	1,420	1,452	23,600	1,452
2013-04-03	1,500	1,530	1,485	1,503	16,200	1,503
2013-04-02	1,502	1,551	1,451	1,530	17,200	1,530
2013-04-01	1,594	1,600	1,516	1,537	45,400	1,537
2013-03-29	1,520	1,563	1,515	1,554	21,100	1,554
2013-03-28	1,522	1,522	1,445	1,508	48,100	1,508
2013-03-27	1,550	1,585	1,532	1,540	35,100	1,540
2013-03-26	1,590	1,594	1,556	1,593	22,000	1,593
2013-03-25	1,639	1,640	1,586	1,592	22,000	1,592
2013-03-22	1,640	1,640	1,571	1,600	33,600	1,600
2013-03-21	1,633	1,669	1,632	1,645	20,300	1,645
2013-03-19	1,640	1,652	1,630	1,640	16,100	1,640
2013-03-18	1,660	1,668	1,615	1,650	22,400	1,650
2013-03-15	1,690	1,700	1,663	1,680	18,300	1,680
2013-03-14	1,725	1,729	1,691	1,691	9,300	1,691
2013-03-13	1,680	1,720	1,661	1,710	16,300	1,710
2013-03-12	1,725	1,725	1,641	1,678	21,100	1,678
2013-03-11	1,720	1,738	1,698	1,714	17,600	1,714
2013-03-08	1,652	1,690	1,650	1,689	15,500	1,689
2013-03-07	1,678	1,685	1,658	1,660	9,300	1,660
2013-03-06	1,652	1,660	1,623	1,638	16,200	1,638
2013-03-05	1,649	1,720	1,635	1,652	29,700	1,652
2013-03-04	1,600	1,620	1,572	1,615	22,700	1,615
2013-03-01	1,580	1,600	1,570	1,575	19,100	1,575
2013-02-28	1,580	1,582	1,554	1,580	14,300	1,580
2013-02-27	1,580	1,580	1,541	1,555	13,200	1,555
2013-02-26	1,535	1,557	1,530	1,553	17,000	1,553
2013-02-25	1,555	1,570	1,540	1,554	14,000	1,554
2013-02-22	1,551	1,555	1,508	1,542	10,900	1,542
2013-02-21	1,560	1,566	1,545	1,549	6,800	1,549
2013-02-20	1,539	1,559	1,539	1,545	11,500	1,545
2013-02-19	1,530	1,548	1,500	1,538	8,500	1,538
2013-02-18	1,550	1,594	1,540	1,545	9,700	1,545
2013-02-15	1,595	1,595	1,500	1,540	14,600	1,540
2013-02-14	1,617	1,617	1,560	1,590	5,800	1,590
2013-02-13	1,592	1,592	1,530	1,560	19,600	1,560
2013-02-12	1,600	1,651	1,568	1,594	42,100	1,594
2013-02-08	1,560	1,590	1,530	1,578	65,700	1,578
2013-02-07	1,472	1,500	1,461	1,500	19,400	1,500
2013-02-06	1,490	1,490	1,460	1,472	12,200	1,472
2013-02-05	1,478	1,493	1,477	1,490	11,700	1,490
2013-02-04	1,508	1,508	1,480	1,500	16,800	1,500
2013-02-01	1,454	1,510	1,452	1,481	21,300	1,481
2013-01-31	1,467	1,479	1,420	1,452	27,500	1,452
2013-01-30	1,508	1,508	1,453	1,483	12,000	1,483
2013-01-29	1,500	1,516	1,460	1,510	16,600	1,510
2013-01-28	4,375	4,520	4,365	4,510	5,200	1,503.33
2013-01-25	4,350	4,470	4,300	4,400	11,700	1,466.67
2013-01-24	4,500	4,540	4,465	4,480	7,800	1,493.33
2013-01-23	4,500	4,580	4,460	4,535	12,600	1,511.67
2013-01-22	4,500	4,570	4,455	4,500	14,400	1,500
2013-01-21	4,440	4,450	4,400	4,440	7,800	1,480
2013-01-18	4,300	4,450	4,285	4,400	13,400	1,466.67
2013-01-17	4,355	4,355	4,250	4,340	8,000	1,446.67
2013-01-16	4,230	4,380	4,160	4,355	18,000	1,451.67
2013-01-15	4,190	4,230	4,145	4,165	9,100	1,388.33
2013-01-11	4,055	4,270	4,050	4,120	23,600	1,373.33
2013-01-10	4,240	4,240	4,005	4,025	28,500	1,341.67
2013-01-09	4,010	4,055	3,940	3,960	15,000	1,320
2013-01-08	4,045	4,120	3,940	3,950	8,600	1,316.67
2013-01-07	3,950	4,100	3,935	4,040	9,000	1,346.67
2013-01-04	4,010	4,010	3,935	3,985	4,400	1,328.33

分割・併合履歴： [2013-01-29]1株→3株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

3175 (株)エー・ピーホールディングス の時系列データ [2013年度]

3175 (株)エー・ピーホールディングスの時系列データ [2013年度]