3175 (株)エー・ピーホールディングス の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 4,015 | 4,075 | 3,930 | 4,015 | 4,900 | 1,338.33 |
| 2012-12-27 | 3,990 | 4,000 | 3,890 | 4,000 | 7,600 | 1,333.33 |
| 2012-12-26 | 4,015 | 4,015 | 4,000 | 4,000 | 2,200 | 1,333.33 |
| 2012-12-25 | 4,010 | 4,105 | 3,985 | 4,090 | 6,500 | 1,363.33 |
| 2012-12-21 | 4,085 | 4,165 | 4,000 | 4,045 | 9,100 | 1,348.33 |
| 2012-12-20 | 4,045 | 4,190 | 3,950 | 4,085 | 7,300 | 1,361.67 |
| 2012-12-19 | 4,090 | 4,150 | 3,940 | 3,975 | 20,800 | 1,325 |
| 2012-12-18 | 4,100 | 4,100 | 3,930 | 4,060 | 15,700 | 1,353.33 |
| 2012-12-17 | 4,290 | 4,290 | 4,100 | 4,110 | 10,200 | 1,370 |
| 2012-12-14 | 4,370 | 4,380 | 4,180 | 4,180 | 17,100 | 1,393.33 |
| 2012-12-13 | 4,460 | 4,460 | 4,315 | 4,330 | 7,300 | 1,443.33 |
| 2012-12-12 | 4,430 | 4,450 | 4,400 | 4,440 | 6,400 | 1,480 |
| 2012-12-11 | 4,500 | 4,500 | 4,410 | 4,410 | 7,300 | 1,470 |
| 2012-12-10 | 4,550 | 4,585 | 4,465 | 4,500 | 5,400 | 1,500 |
| 2012-12-07 | 4,605 | 4,610 | 4,460 | 4,540 | 10,500 | 1,513.33 |
| 2012-12-06 | 4,630 | 4,840 | 4,505 | 4,650 | 36,600 | 1,550 |
| 2012-12-05 | 4,420 | 5,050 | 4,410 | 4,700 | 118,000 | 1,566.67 |
| 2012-12-04 | 4,260 | 4,385 | 4,260 | 4,350 | 32,700 | 1,450 |
| 2012-12-03 | 4,200 | 4,200 | 4,135 | 4,135 | 7,900 | 1,378.33 |
| 2012-11-30 | 4,255 | 4,255 | 4,130 | 4,165 | 9,600 | 1,388.33 |
| 2012-11-29 | 4,175 | 4,275 | 4,175 | 4,205 | 8,200 | 1,401.67 |
| 2012-11-28 | 4,210 | 4,220 | 4,120 | 4,125 | 6,300 | 1,375 |
| 2012-11-27 | 4,310 | 4,310 | 4,120 | 4,150 | 12,300 | 1,383.33 |
| 2012-11-26 | 4,320 | 4,335 | 4,240 | 4,270 | 5,600 | 1,423.33 |
| 2012-11-22 | 4,185 | 4,250 | 4,185 | 4,250 | 8,400 | 1,416.67 |
| 2012-11-21 | 4,125 | 4,190 | 4,125 | 4,190 | 11,500 | 1,396.67 |
| 2012-11-20 | 3,970 | 4,075 | 3,930 | 4,075 | 10,100 | 1,358.33 |
| 2012-11-19 | 4,000 | 4,000 | 3,825 | 3,900 | 17,600 | 1,300 |
| 2012-11-16 | 4,100 | 4,105 | 3,970 | 4,000 | 14,000 | 1,333.33 |
| 2012-11-15 | 4,225 | 4,225 | 4,100 | 4,100 | 8,900 | 1,366.67 |
| 2012-11-14 | 4,100 | 4,215 | 4,070 | 4,145 | 13,500 | 1,381.67 |
| 2012-11-13 | 4,055 | 4,200 | 4,050 | 4,140 | 24,500 | 1,380 |
| 2012-11-12 | 4,220 | 4,290 | 3,945 | 4,000 | 48,100 | 1,333.33 |
| 2012-11-09 | 4,470 | 4,650 | 4,400 | 4,500 | 54,500 | 1,500 |
| 2012-11-08 | 4,460 | 4,500 | 4,410 | 4,470 | 21,800 | 1,490 |
| 2012-11-07 | 4,355 | 4,495 | 4,355 | 4,460 | 12,500 | 1,486.67 |
| 2012-11-06 | 4,435 | 4,495 | 4,310 | 4,355 | 24,800 | 1,451.67 |
| 2012-11-05 | 4,470 | 4,600 | 4,400 | 4,450 | 29,800 | 1,483.33 |
| 2012-11-02 | 4,405 | 4,490 | 4,375 | 4,400 | 42,900 | 1,466.67 |
| 2012-11-01 | 4,280 | 4,320 | 4,200 | 4,305 | 11,300 | 1,435 |
| 2012-10-31 | 4,310 | 4,350 | 4,125 | 4,265 | 52,800 | 1,421.67 |
| 2012-10-30 | 4,420 | 4,560 | 4,240 | 4,380 | 62,000 | 1,460 |
| 2012-10-29 | 4,175 | 4,485 | 4,175 | 4,420 | 70,200 | 1,473.33 |
| 2012-10-26 | 4,320 | 4,465 | 4,105 | 4,105 | 107,500 | 1,368.33 |
| 2012-10-25 | 4,080 | 4,520 | 4,025 | 4,180 | 219,600 | 1,393.33 |
| 2012-10-24 | 3,890 | 4,100 | 3,855 | 4,040 | 121,500 | 1,346.67 |
| 2012-10-23 | 3,860 | 3,860 | 3,770 | 3,845 | 8,600 | 1,281.67 |
| 2012-10-22 | 3,790 | 3,800 | 3,655 | 3,790 | 8,600 | 1,263.33 |
| 2012-10-19 | 3,820 | 3,890 | 3,790 | 3,830 | 11,600 | 1,276.67 |
| 2012-10-18 | 3,860 | 3,900 | 3,750 | 3,790 | 21,400 | 1,263.33 |
| 2012-10-17 | 3,650 | 3,840 | 3,650 | 3,800 | 22,500 | 1,266.67 |
| 2012-10-16 | 3,700 | 3,730 | 3,650 | 3,650 | 16,100 | 1,216.67 |
| 2012-10-15 | 3,900 | 3,900 | 3,650 | 3,675 | 35,900 | 1,225 |
| 2012-10-12 | 3,870 | 3,930 | 3,665 | 3,860 | 36,000 | 1,286.67 |
| 2012-10-11 | 3,940 | 4,080 | 3,710 | 3,890 | 104,300 | 1,296.67 |
| 2012-10-10 | 3,870 | 3,940 | 3,805 | 3,935 | 24,000 | 1,311.67 |
| 2012-10-09 | 3,880 | 4,040 | 3,865 | 3,940 | 84,900 | 1,313.33 |
| 2012-10-05 | 3,600 | 3,850 | 3,570 | 3,845 | 71,300 | 1,281.67 |
| 2012-10-04 | 3,420 | 3,595 | 3,400 | 3,595 | 22,600 | 1,198.33 |
| 2012-10-03 | 3,615 | 3,700 | 3,450 | 3,490 | 37,100 | 1,163.33 |
| 2012-10-02 | 3,825 | 3,825 | 3,650 | 3,650 | 21,800 | 1,216.67 |
| 2012-10-01 | 3,750 | 3,760 | 3,510 | 3,750 | 47,600 | 1,250 |
| 2012-09-28 | 3,775 | 3,950 | 3,640 | 3,675 | 134,700 | 1,225 |
| 2012-09-27 | 3,805 | 3,935 | 3,640 | 3,775 | 194,600 | 1,258.33 |
| 2012-09-26 | 3,800 | 4,310 | 3,560 | 3,930 | 742,601 | 1,310 |
| 2012-09-25 | 3,305 | 3,750 | 3,295 | 3,740 | 1,103,601 | 1,246.67 |
分割・併合履歴 ： [2013-01-29]1株→3株
