3175 (株)エー・ピーホールディングスの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	1,827	1,838	1,815	1,835	17,900	1,835
2014-12-29	1,820	1,834	1,813	1,821	19,900	1,821
2014-12-26	1,811	1,818	1,799	1,814	10,500	1,814
2014-12-25	1,800	1,812	1,782	1,804	12,300	1,804
2014-12-24	1,830	1,835	1,801	1,815	27,900	1,815
2014-12-22	1,778	1,839	1,775	1,833	31,000	1,833
2014-12-19	1,750	1,774	1,750	1,772	23,400	1,772
2014-12-18	1,721	1,758	1,720	1,754	30,900	1,754
2014-12-17	1,712	1,712	1,696	1,705	18,800	1,705
2014-12-16	1,710	1,723	1,700	1,716	21,500	1,716
2014-12-15	1,726	1,730	1,700	1,708	22,400	1,708
2014-12-12	1,750	1,768	1,719	1,724	30,400	1,724
2014-12-11	1,739	1,773	1,695	1,756	62,100	1,756
2014-12-10	1,798	1,815	1,781	1,798	22,500	1,798
2014-12-09	1,838	1,847	1,815	1,835	45,400	1,835
2014-12-08	1,778	1,805	1,772	1,798	38,300	1,798
2014-12-05	1,820	1,822	1,772	1,778	44,000	1,778
2014-12-04	1,863	1,876	1,788	1,798	45,800	1,798
2014-12-03	1,893	1,893	1,795	1,836	89,100	1,836
2014-12-02	1,950	1,954	1,831	1,895	95,600	1,895
2014-12-01	1,950	2,128	1,878	1,950	286,200	1,950
2014-11-28	1,693	1,815	1,693	1,768	78,100	1,768
2014-11-27	1,686	1,690	1,661	1,688	34,900	1,688
2014-11-26	1,636	1,681	1,631	1,654	58,800	1,654
2014-11-25	1,632	1,632	1,601	1,623	34,900	1,623
2014-11-21	1,602	1,628	1,581	1,617	45,700	1,617
2014-11-20	1,646	1,647	1,603	1,605	25,400	1,605
2014-11-19	1,645	1,645	1,620	1,634	23,100	1,634
2014-11-18	1,640	1,640	1,621	1,629	17,400	1,629
2014-11-17	1,647	1,650	1,598	1,640	31,100	1,640
2014-11-14	1,657	1,665	1,621	1,624	44,900	1,624
2014-11-13	1,721	1,721	1,640	1,674	44,600	1,674
2014-11-12	1,739	1,739	1,700	1,721	24,700	1,721
2014-11-11	1,700	1,728	1,688	1,701	27,500	1,701
2014-11-10	1,670	1,678	1,659	1,671	28,800	1,671
2014-11-07	1,639	1,639	1,611	1,630	39,900	1,630
2014-11-06	1,621	1,622	1,590	1,599	54,400	1,599
2014-11-05	1,660	1,661	1,615	1,628	46,000	1,628
2014-11-04	1,710	1,710	1,641	1,698	42,800	1,698
2014-10-31	1,582	1,615	1,565	1,615	36,400	1,615
2014-10-30	1,619	1,647	1,551	1,575	57,100	1,575
2014-10-29	1,621	1,630	1,600	1,623	31,600	1,623
2014-10-28	1,650	1,651	1,615	1,621	18,900	1,621
2014-10-27	1,640	1,651	1,625	1,642	30,500	1,642
2014-10-24	1,676	1,676	1,603	1,623	53,700	1,623
2014-10-23	1,670	1,713	1,670	1,698	11,100	1,698
2014-10-22	1,688	1,690	1,671	1,676	39,700	1,676
2014-10-21	1,690	1,715	1,669	1,690	17,100	1,690
2014-10-20	1,648	1,692	1,640	1,650	21,500	1,650
2014-10-17	1,600	1,601	1,580	1,590	52,700	1,590
2014-10-16	1,650	1,650	1,600	1,601	23,100	1,601
2014-10-15	1,700	1,700	1,653	1,670	22,100	1,670
2014-10-14	1,655	1,723	1,650	1,706	35,200	1,706
2014-10-10	1,810	1,811	1,641	1,669	129,600	1,669
2014-10-09	1,869	1,892	1,802	1,892	21,800	1,892
2014-10-08	1,863	1,870	1,820	1,832	33,100	1,832
2014-10-07	1,902	1,922	1,883	1,888	27,600	1,888
2014-10-06	1,948	1,960	1,900	1,941	15,700	1,941
2014-10-03	1,926	1,935	1,850	1,894	38,900	1,894
2014-10-02	2,011	2,012	1,918	1,923	45,200	1,923
2014-10-01	2,042	2,092	2,025	2,063	11,300	2,063
2014-09-30	2,017	2,065	2,017	2,048	20,100	2,048
2014-09-29	2,029	2,035	2,020	2,034	8,400	2,034
2014-09-26	2,006	2,031	2,004	2,029	4,100	2,029
2014-09-25	2,022	2,035	2,006	2,035	5,800	2,035
2014-09-24	2,033	2,045	2,022	2,022	3,000	2,022
2014-09-22	2,030	2,056	2,030	2,044	11,000	2,044
2014-09-19	2,026	2,030	2,006	2,012	6,000	2,012
2014-09-18	2,034	2,035	1,999	2,035	9,700	2,035
2014-09-17	2,050	2,050	2,004	2,018	6,300	2,018
2014-09-16	2,050	2,050	2,024	2,032	3,300	2,032
2014-09-12	2,050	2,050	2,020	2,022	8,700	2,022
2014-09-11	2,022	2,038	2,022	2,032	2,200	2,032
2014-09-10	2,068	2,068	2,017	2,019	3,500	2,019
2014-09-09	2,012	2,080	2,012	2,076	7,300	2,076
2014-09-08	2,045	2,045	1,980	2,004	5,800	2,004
2014-09-05	2,031	2,035	2,000	2,015	5,600	2,015
2014-09-04	2,065	2,069	2,032	2,055	3,500	2,055
2014-09-03	2,082	2,090	2,052	2,065	5,800	2,065
2014-09-02	2,119	2,119	2,030	2,049	8,100	2,049
2014-09-01	2,070	2,120	2,070	2,114	9,400	2,114
2014-08-29	2,051	2,087	2,010	2,070	4,100	2,070
2014-08-28	2,065	2,067	2,022	2,051	4,800	2,051
2014-08-27	2,072	2,095	2,050	2,065	7,500	2,065
2014-08-26	2,097	2,134	2,065	2,102	18,700	2,102
2014-08-25	2,050	2,070	2,038	2,047	6,700	2,047
2014-08-22	2,105	2,105	2,050	2,061	4,300	2,061
2014-08-21	2,095	2,159	2,095	2,095	17,200	2,095
2014-08-20	2,098	2,098	2,066	2,092	12,700	2,092
2014-08-19	2,025	2,090	2,025	2,089	26,100	2,089
2014-08-18	1,970	2,038	1,969	2,025	19,200	2,025
2014-08-15	1,920	1,970	1,920	1,969	14,600	1,969
2014-08-14	1,937	1,937	1,911	1,920	10,900	1,920
2014-08-13	1,940	1,963	1,920	1,947	13,700	1,947
2014-08-12	1,950	1,950	1,905	1,932	9,600	1,932
2014-08-11	1,880	1,964	1,861	1,955	42,900	1,955
2014-08-08	1,840	1,861	1,830	1,832	9,700	1,832
2014-08-07	1,820	1,898	1,817	1,855	25,300	1,855
2014-08-06	1,820	1,842	1,814	1,818	10,300	1,818
2014-08-05	1,861	1,894	1,834	1,838	18,200	1,838
2014-08-04	1,860	1,903	1,860	1,870	13,000	1,870
2014-08-01	1,890	1,904	1,866	1,882	15,900	1,882
2014-07-31	1,913	1,929	1,880	1,890	21,000	1,890
2014-07-30	1,937	1,962	1,917	1,929	14,000	1,929
2014-07-29	2,000	2,005	1,918	1,929	30,500	1,929
2014-07-28	2,030	2,030	1,991	2,000	10,400	2,000
2014-07-25	2,001	2,003	1,978	1,995	14,500	1,995
2014-07-24	1,955	2,014	1,941	2,001	25,400	2,001
2014-07-23	1,911	1,935	1,891	1,929	13,400	1,929
2014-07-22	1,875	1,900	1,875	1,884	12,400	1,884
2014-07-18	1,851	1,885	1,850	1,870	10,300	1,870
2014-07-17	1,883	1,883	1,858	1,865	14,000	1,865
2014-07-16	1,910	1,910	1,856	1,883	33,900	1,883
2014-07-15	1,934	1,940	1,895	1,911	16,500	1,911
2014-07-14	1,960	1,970	1,889	1,917	29,800	1,917
2014-07-11	1,995	1,995	1,919	1,960	31,200	1,960
2014-07-10	2,100	2,100	1,927	1,957	59,900	1,957
2014-07-09	2,137	2,142	2,107	2,118	8,600	2,118
2014-07-08	2,150	2,151	2,120	2,147	9,700	2,147
2014-07-07	2,139	2,140	2,120	2,136	6,000	2,136
2014-07-04	2,167	2,167	2,132	2,139	8,100	2,139
2014-07-03	2,140	2,166	2,112	2,155	11,100	2,155
2014-07-02	2,168	2,169	2,138	2,146	14,000	2,146
2014-07-01	2,170	2,185	2,155	2,168	8,600	2,168
2014-06-30	2,110	2,180	2,079	2,170	9,900	2,170
2014-06-27	2,117	2,147	2,050	2,123	18,200	2,123
2014-06-26	2,111	2,155	2,110	2,140	10,100	2,140
2014-06-25	2,140	2,151	2,100	2,130	17,300	2,130
2014-06-24	2,193	2,193	2,120	2,152	13,000	2,152
2014-06-23	2,145	2,244	2,116	2,193	33,700	2,193
2014-06-20	2,101	2,220	2,101	2,142	59,800	2,142
2014-06-19	2,145	2,145	2,105	2,138	19,900	2,138
2014-06-18	2,129	2,140	2,110	2,130	8,800	2,130
2014-06-17	2,100	2,139	2,085	2,129	11,000	2,129
2014-06-16	2,100	2,149	2,080	2,107	15,500	2,107
2014-06-13	2,028	2,081	2,010	2,081	15,800	2,081
2014-06-12	2,006	2,045	2,006	2,028	5,200	2,028
2014-06-11	2,012	2,059	2,000	2,019	21,300	2,019
2014-06-10	2,080	2,080	2,012	2,012	26,100	2,012
2014-06-09	2,137	2,137	2,050	2,058	13,400	2,058
2014-06-06	2,050	2,170	2,011	2,151	22,200	2,151
2014-06-05	2,039	2,078	2,013	2,039	14,600	2,039
2014-06-04	2,121	2,121	1,980	2,013	23,300	2,013
2014-06-03	2,150	2,178	2,083	2,121	28,300	2,121
2014-06-02	2,151	2,171	2,151	2,154	15,900	2,154
2014-05-30	2,180	2,180	2,100	2,178	57,400	2,178
2014-05-29	1,988	2,187	1,988	2,180	73,600	2,180
2014-05-28	1,900	2,030	1,900	1,988	68,900	1,988
2014-05-27	1,900	1,933	1,887	1,893	16,700	1,893
2014-05-26	1,865	1,896	1,859	1,896	13,800	1,896
2014-05-23	1,851	1,869	1,820	1,833	11,800	1,833
2014-05-22	1,860	1,869	1,819	1,838	22,900	1,838
2014-05-21	1,775	1,800	1,760	1,766	4,500	1,766
2014-05-20	1,761	1,819	1,751	1,789	8,600	1,789
2014-05-19	1,799	1,825	1,773	1,773	9,600	1,773
2014-05-16	1,861	1,866	1,807	1,811	14,200	1,811
2014-05-15	1,880	1,889	1,827	1,862	24,300	1,862
2014-05-14	1,742	1,960	1,732	1,823	195,600	1,823
2014-05-13	1,601	1,668	1,587	1,601	48,800	1,601
2014-05-12	1,720	1,744	1,676	1,676	17,500	1,676
2014-05-09	1,690	1,728	1,690	1,722	11,600	1,722
2014-05-08	1,704	1,716	1,679	1,681	10,200	1,681
2014-05-07	1,716	1,722	1,680	1,722	8,900	1,722
2014-05-02	1,685	1,719	1,664	1,716	13,700	1,716
2014-05-01	1,696	1,696	1,617	1,660	11,500	1,660
2014-04-30	1,755	1,755	1,653	1,656	17,000	1,656
2014-04-28	1,700	1,724	1,684	1,705	22,300	1,705
2014-04-25	1,730	1,736	1,684	1,709	11,700	1,709
2014-04-24	1,749	1,780	1,730	1,731	13,500	1,731
2014-04-23	1,660	1,760	1,660	1,732	24,700	1,732
2014-04-22	1,695	1,699	1,650	1,659	17,700	1,659
2014-04-21	1,691	1,725	1,690	1,695	13,400	1,695
2014-04-18	1,650	1,719	1,560	1,714	23,900	1,714
2014-04-17	1,701	1,729	1,683	1,684	11,900	1,684
2014-04-16	1,573	1,714	1,573	1,701	20,800	1,701
2014-04-15	1,600	1,632	1,589	1,589	10,300	1,589
2014-04-14	1,516	1,598	1,511	1,541	53,100	1,541
2014-04-11	1,700	1,700	1,602	1,636	27,200	1,636
2014-04-10	1,722	1,783	1,722	1,724	12,300	1,724
2014-04-09	1,815	1,829	1,757	1,758	9,100	1,758
2014-04-08	1,780	1,828	1,713	1,820	26,900	1,820
2014-04-07	1,809	1,830	1,800	1,817	19,100	1,817
2014-04-04	1,783	1,819	1,782	1,819	15,200	1,819
2014-04-03	1,739	1,803	1,716	1,783	18,700	1,783
2014-04-02	1,675	1,790	1,675	1,779	47,100	1,779
2014-04-01	1,619	1,697	1,539	1,650	18,700	1,650
2014-03-31	1,741	1,741	1,650	1,659	24,600	1,659
2014-03-28	1,485	1,774	1,484	1,629	66,400	1,629
2014-03-27	1,425	1,513	1,371	1,483	27,900	1,483
2014-03-26	1,500	1,500	1,435	1,455	23,400	1,455
2014-03-25	1,515	1,515	1,460	1,494	20,800	1,494
2014-03-24	1,515	1,547	1,502	1,513	20,400	1,513
2014-03-20	1,569	1,570	1,507	1,515	10,800	1,515
2014-03-19	1,560	1,562	1,520	1,549	10,700	1,549
2014-03-18	1,535	1,569	1,506	1,540	12,000	1,540
2014-03-17	1,600	1,600	1,470	1,496	34,400	1,496
2014-03-14	1,600	1,635	1,525	1,540	43,000	1,540
2014-03-13	1,670	1,670	1,635	1,638	28,600	1,638
2014-03-12	1,691	1,699	1,681	1,683	17,500	1,683
2014-03-11	1,734	1,734	1,690	1,716	16,200	1,716
2014-03-10	1,774	1,774	1,730	1,735	18,200	1,735
2014-03-07	1,780	1,783	1,735	1,738	13,700	1,738
2014-03-06	1,780	1,780	1,741	1,749	28,600	1,749
2014-03-05	1,879	1,879	1,790	1,799	36,100	1,799
2014-03-04	1,821	1,879	1,821	1,879	5,400	1,879
2014-03-03	1,870	1,883	1,820	1,846	6,900	1,846
2014-02-28	1,881	1,900	1,871	1,884	6,800	1,884
2014-02-27	1,895	1,900	1,890	1,891	3,200	1,891
2014-02-26	1,876	1,920	1,875	1,895	3,900	1,895
2014-02-25	1,899	1,908	1,877	1,880	5,500	1,880
2014-02-24	1,900	1,901	1,861	1,900	3,000	1,900
2014-02-21	1,897	1,915	1,852	1,894	10,000	1,894
2014-02-20	1,883	1,910	1,870	1,880	12,600	1,880
2014-02-19	1,909	1,943	1,869	1,934	5,100	1,934
2014-02-18	1,861	1,910	1,861	1,909	5,300	1,909
2014-02-17	1,931	1,931	1,872	1,909	14,000	1,909
2014-02-14	1,895	1,920	1,805	1,851	16,800	1,851
2014-02-13	1,910	1,922	1,892	1,903	15,100	1,903
2014-02-12	1,897	1,948	1,890	1,936	22,400	1,936
2014-02-10	1,821	1,878	1,821	1,839	15,300	1,839
2014-02-07	1,890	1,918	1,800	1,802	27,100	1,802
2014-02-06	1,746	1,783	1,713	1,743	14,800	1,743
2014-02-05	1,780	1,800	1,700	1,706	29,600	1,706
2014-02-04	1,786	1,786	1,610	1,739	52,100	1,739
2014-02-03	1,891	1,895	1,800	1,810	28,400	1,810
2014-01-31	1,920	1,949	1,891	1,897	13,200	1,897
2014-01-30	1,920	1,925	1,901	1,911	9,600	1,911
2014-01-29	1,940	1,949	1,899	1,929	28,500	1,929
2014-01-28	1,913	1,930	1,900	1,900	17,300	1,900
2014-01-27	1,944	1,970	1,912	1,923	17,500	1,923
2014-01-24	2,003	2,003	1,945	1,972	32,900	1,972
2014-01-23	2,006	2,018	2,002	2,005	16,300	2,005
2014-01-22	2,040	2,054	2,010	2,030	17,700	2,030
2014-01-21	2,071	2,077	2,040	2,043	14,400	2,043
2014-01-20	2,077	2,077	2,062	2,071	4,400	2,071
2014-01-17	2,075	2,075	2,052	2,067	4,100	2,067
2014-01-16	2,060	2,075	2,052	2,064	9,000	2,064
2014-01-15	2,034	2,080	2,029	2,050	25,700	2,050
2014-01-14	2,000	2,018	1,994	1,999	13,700	1,999
2014-01-10	2,018	2,023	2,002	2,014	8,900	2,014
2014-01-09	2,030	2,033	2,010	2,033	7,400	2,033
2014-01-08	2,038	2,038	2,001	2,013	10,800	2,013
2014-01-07	2,022	2,040	2,009	2,016	6,600	2,016
2014-01-06	2,029	2,041	2,010	2,037	10,500	2,037

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 [2014年度]

3175 (株)エー・ピーホールディングスの時系列データ [2014年度]