3175 (株)エー・ピーホールディングスの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	725	740	723	730	13,900	730
2016-12-29	740	740	725	728	14,200	728
2016-12-28	722	745	722	743	26,900	743
2016-12-27	716	723	714	722	36,500	722
2016-12-26	726	726	710	716	26,900	716
2016-12-22	743	743	723	728	22,100	728
2016-12-21	750	750	732	732	25,200	732
2016-12-20	741	762	740	742	58,600	742
2016-12-19	749	767	749	764	24,000	764
2016-12-16	774	774	741	749	73,900	749
2016-12-15	734	781	732	768	93,100	768
2016-12-14	715	730	712	727	42,100	727
2016-12-13	702	711	702	711	24,400	711
2016-12-12	703	708	701	703	23,400	703
2016-12-09	702	704	698	700	25,100	700
2016-12-08	706	711	705	705	25,300	705
2016-12-07	688	708	688	704	60,000	704
2016-12-06	687	693	683	687	32,000	687
2016-12-05	685	688	683	685	33,500	685
2016-12-02	684	685	680	685	15,900	685
2016-12-01	675	683	674	682	25,700	682
2016-11-30	669	677	669	672	15,100	672
2016-11-29	679	679	651	669	86,100	669
2016-11-28	676	678	673	678	15,200	678
2016-11-25	677	679	672	676	16,300	676
2016-11-24	663	674	662	674	26,700	674
2016-11-22	664	664	659	661	12,900	661
2016-11-21	660	663	656	659	17,600	659
2016-11-18	664	672	660	660	13,500	660
2016-11-17	651	665	650	665	21,900	665
2016-11-16	643	653	643	650	14,000	650
2016-11-15	670	670	641	643	43,800	643
2016-11-14	636	642	634	640	43,400	640
2016-11-11	670	673	630	635	132,300	635
2016-11-10	684	692	672	685	33,500	685
2016-11-09	696	702	655	664	59,500	664
2016-11-08	700	700	690	696	13,400	696
2016-11-07	701	701	688	696	17,500	696
2016-11-04	700	700	682	691	31,400	691
2016-11-02	701	701	690	692	31,300	692
2016-11-01	709	710	700	703	15,600	703
2016-10-31	714	715	698	709	42,800	709
2016-10-28	712	713	701	712	19,300	712
2016-10-27	706	709	700	704	20,700	704
2016-10-26	721	721	696	701	71,900	701
2016-10-25	721	734	713	713	58,100	713
2016-10-24	702	727	701	719	44,800	719
2016-10-21	704	704	697	700	31,000	700
2016-10-20	695	704	694	696	37,800	696
2016-10-19	678	690	678	689	23,100	689
2016-10-17	682	682	672	676	24,800	676
2016-10-13	673	678	670	675	30,900	675
2016-10-12	679	680	672	675	29,600	675
2016-10-11	677	682	675	676	25,800	676
2016-10-07	680	688	672	679	16,700	679
2016-10-06	683	685	677	684	30,200	684
2016-10-05	685	685	676	681	14,800	681
2016-10-04	680	685	675	679	16,400	679
2016-10-03	679	688	671	677	30,100	677
2016-09-30	675	676	669	676	20,900	676
2016-09-29	680	685	675	677	27,700	677
2016-09-28	703	703	675	678	152,200	678
2016-09-27	708	708	687	707	35,500	707
2016-09-26	707	712	703	709	11,200	709
2016-09-23	713	713	702	708	28,400	708
2016-09-21	703	720	690	720	29,900	720
2016-09-20	709	711	701	703	13,400	703
2016-09-16	710	711	708	709	3,100	709
2016-09-15	730	733	706	711	32,700	711
2016-09-14	727	727	723	725	4,500	725
2016-09-13	715	728	710	728	15,300	728
2016-09-12	714	714	709	712	5,900	712
2016-09-09	711	719	705	714	19,900	714
2016-09-08	715	724	712	718	10,700	718
2016-09-07	714	718	710	715	7,700	715
2016-09-06	712	712	706	708	8,800	708
2016-09-05	710	712	707	707	6,100	707
2016-09-02	710	713	703	706	7,000	706
2016-09-01	706	707	702	706	9,300	706
2016-08-31	705	706	702	706	4,500	706
2016-08-30	705	708	702	704	5,200	704
2016-08-29	705	707	701	705	15,400	705
2016-08-26	712	712	705	705	5,700	705
2016-08-25	710	713	708	712	4,800	712
2016-08-24	714	714	702	709	7,400	709
2016-08-23	709	714	706	708	7,200	708
2016-08-22	704	713	704	709	6,300	709
2016-08-19	728	728	701	704	28,800	704
2016-08-18	729	731	713	718	12,300	718
2016-08-17	744	748	716	724	23,000	724
2016-08-16	741	744	728	744	20,400	744
2016-08-15	752	753	742	746	15,600	746
2016-08-12	800	801	732	750	100,300	750
2016-08-10	810	815	810	813	5,200	813
2016-08-09	808	814	808	813	3,500	813
2016-08-08	810	815	807	814	3,800	814
2016-08-05	820	820	803	806	5,200	806
2016-08-04	820	820	805	815	3,700	815
2016-08-03	815	817	806	812	11,800	812
2016-08-02	823	823	815	821	3,500	821
2016-08-01	825	830	820	820	2,400	820
2016-07-29	834	834	809	825	12,900	825
2016-07-28	836	840	831	835	8,300	835
2016-07-27	836	843	830	838	12,400	838
2016-07-26	854	863	833	839	12,800	839
2016-07-25	842	864	842	863	8,000	863
2016-07-22	847	856	844	848	5,100	848
2016-07-21	843	859	841	858	8,700	858
2016-07-20	843	852	841	844	3,600	844
2016-07-19	849	856	840	846	8,400	846
2016-07-15	859	868	845	849	10,800	849
2016-07-14	862	870	851	854	6,700	854
2016-07-13	858	861	855	860	9,000	860
2016-07-12	829	865	828	854	12,100	854
2016-07-11	831	856	826	831	11,200	831
2016-07-08	844	858	810	812	9,600	812
2016-07-07	850	850	835	843	3,400	843
2016-07-06	870	871	844	845	10,300	845
2016-07-05	898	898	869	878	7,300	878
2016-07-04	900	900	890	898	7,100	898
2016-07-01	883	897	865	897	12,400	897
2016-06-30	870	883	864	869	5,000	869
2016-06-29	870	870	850	867	4,700	867
2016-06-28	809	848	809	840	5,300	840
2016-06-27	810	840	805	828	18,500	828
2016-06-24	896	896	810	815	15,500	815
2016-06-23	885	900	866	881	9,800	881
2016-06-22	888	889	880	884	4,700	884
2016-06-21	890	900	873	897	5,300	897
2016-06-20	872	891	872	885	6,300	885
2016-06-17	869	884	866	871	5,200	871
2016-06-16	891	891	858	869	7,600	869
2016-06-15	891	895	867	876	9,900	876
2016-06-14	901	907	863	876	24,000	876
2016-06-13	936	937	897	901	33,100	901
2016-06-10	982	982	925	938	41,300	938
2016-06-09	987	987	970	974	13,400	974
2016-06-08	990	993	986	988	3,600	988
2016-06-07	997	1,008	987	988	13,600	988
2016-06-06	1,000	1,011	989	1,011	11,700	1,011
2016-06-03	1,007	1,032	1,005	1,012	6,800	1,012
2016-06-02	1,050	1,050	1,006	1,009	4,700	1,009
2016-06-01	1,038	1,047	1,030	1,034	2,100	1,034
2016-05-31	1,038	1,050	1,036	1,038	3,900	1,038
2016-05-30	1,014	1,037	1,009	1,037	4,700	1,037
2016-05-27	1,005	1,023	1,004	1,014	3,300	1,014
2016-05-26	1,014	1,023	1,001	1,003	5,300	1,003
2016-05-25	1,000	1,020	991	1,000	14,400	1,000
2016-05-24	1,006	1,020	1,006	1,013	2,800	1,013
2016-05-23	995	1,019	993	1,013	7,800	1,013
2016-05-20	975	995	966	993	9,900	993
2016-05-19	973	990	957	975	11,300	975
2016-05-18	1,025	1,025	955	979	34,400	979
2016-05-17	998	1,028	995	1,026	19,400	1,026
2016-05-16	1,048	1,048	980	989	22,500	989
2016-05-13	1,045	1,045	1,007	1,020	12,100	1,020
2016-05-12	1,070	1,073	1,020	1,047	15,500	1,047
2016-05-11	1,104	1,126	1,086	1,120	6,200	1,120
2016-05-10	1,068	1,111	1,065	1,104	6,900	1,104
2016-05-09	1,094	1,100	1,066	1,070	9,000	1,070
2016-05-06	1,124	1,125	1,086	1,091	20,200	1,091
2016-05-02	1,112	1,136	1,111	1,126	6,900	1,126
2016-04-28	1,130	1,181	1,130	1,136	14,700	1,136
2016-04-27	1,140	1,156	1,131	1,148	2,000	1,148
2016-04-26	1,155	1,160	1,131	1,140	5,400	1,140
2016-04-25	1,170	1,170	1,160	1,161	3,500	1,161
2016-04-22	1,170	1,175	1,164	1,170	6,600	1,170
2016-04-21	1,160	1,166	1,141	1,164	6,800	1,164
2016-04-20	1,165	1,170	1,142	1,142	4,300	1,142
2016-04-19	1,171	1,176	1,141	1,160	3,700	1,160
2016-04-18	1,170	1,173	1,146	1,146	4,700	1,146
2016-04-15	1,166	1,180	1,157	1,167	5,300	1,167
2016-04-14	1,185	1,198	1,185	1,191	7,300	1,191
2016-04-13	1,180	1,188	1,166	1,169	10,500	1,169
2016-04-12	1,135	1,177	1,127	1,162	8,100	1,162
2016-04-11	1,125	1,135	1,106	1,135	2,900	1,135
2016-04-08	1,102	1,155	1,092	1,135	8,800	1,135
2016-04-07	1,136	1,138	1,107	1,127	4,900	1,127
2016-04-06	1,096	1,137	1,084	1,127	6,400	1,127
2016-04-05	1,146	1,146	1,080	1,097	8,400	1,097
2016-04-04	1,153	1,161	1,120	1,161	12,900	1,161
2016-04-01	1,132	1,149	1,088	1,103	21,600	1,103
2016-03-31	1,125	1,149	1,125	1,143	134,100	1,143
2016-03-30	1,135	1,138	1,125	1,125	9,700	1,125
2016-03-29	1,127	1,143	1,120	1,135	62,300	1,135
2016-03-28	1,162	1,186	1,151	1,176	14,900	1,176
2016-03-25	1,144	1,159	1,134	1,158	6,000	1,158
2016-03-24	1,174	1,178	1,112	1,114	12,600	1,114
2016-03-23	1,172	1,188	1,170	1,174	5,600	1,174
2016-03-22	1,158	1,173	1,155	1,166	5,400	1,166
2016-03-18	1,180	1,180	1,143	1,148	7,000	1,148
2016-03-17	1,213	1,215	1,175	1,175	8,300	1,175
2016-03-16	1,180	1,220	1,180	1,204	5,200	1,204
2016-03-15	1,196	1,205	1,175	1,180	11,400	1,180
2016-03-14	1,220	1,221	1,192	1,204	14,500	1,204
2016-03-11	1,190	1,216	1,190	1,211	7,400	1,211
2016-03-10	1,185	1,207	1,185	1,197	14,900	1,197
2016-03-09	1,181	1,184	1,158	1,158	6,300	1,158
2016-03-08	1,196	1,206	1,172	1,181	7,600	1,181
2016-03-07	1,170	1,196	1,169	1,189	5,600	1,189
2016-03-04	1,180	1,190	1,151	1,167	14,500	1,167
2016-03-03	1,136	1,200	1,134	1,190	16,500	1,190
2016-03-02	1,120	1,140	1,111	1,136	13,800	1,136
2016-03-01	1,115	1,120	1,096	1,112	16,300	1,112
2016-02-29	1,132	1,145	1,120	1,120	13,200	1,120
2016-02-26	1,132	1,159	1,115	1,115	5,300	1,115
2016-02-25	1,144	1,145	1,130	1,133	4,400	1,133
2016-02-24	1,146	1,150	1,121	1,125	4,900	1,125
2016-02-23	1,143	1,152	1,116	1,116	5,900	1,116
2016-02-22	1,141	1,159	1,141	1,147	5,000	1,147
2016-02-19	1,186	1,186	1,135	1,140	6,700	1,140
2016-02-18	1,200	1,220	1,173	1,186	10,600	1,186
2016-02-17	1,119	1,227	1,119	1,200	39,200	1,200
2016-02-16	1,062	1,171	1,043	1,110	20,900	1,110
2016-02-15	1,055	1,055	1,000	1,032	17,700	1,032
2016-02-12	994	1,070	973	978	42,700	978
2016-02-10	1,146	1,147	1,052	1,061	31,600	1,061
2016-02-09	1,200	1,200	1,145	1,146	18,100	1,146
2016-02-08	1,168	1,250	1,139	1,202	77,100	1,202
2016-02-05	1,344	1,350	1,325	1,325	10,700	1,325
2016-02-04	1,350	1,351	1,341	1,344	6,600	1,344
2016-02-03	1,367	1,400	1,342	1,348	53,100	1,348
2016-02-02	1,448	1,448	1,383	1,391	10,600	1,391
2016-02-01	1,400	1,448	1,383	1,422	18,200	1,422
2016-01-29	1,350	1,375	1,350	1,370	6,000	1,370
2016-01-28	1,372	1,372	1,344	1,350	18,800	1,350
2016-01-27	1,342	1,388	1,342	1,381	13,500	1,381
2016-01-26	1,376	1,377	1,322	1,342	9,000	1,342
2016-01-25	1,427	1,438	1,376	1,384	17,200	1,384
2016-01-22	1,328	1,400	1,307	1,397	18,600	1,397
2016-01-21	1,297	1,316	1,250	1,252	95,800	1,252
2016-01-20	1,343	1,352	1,300	1,302	15,800	1,302
2016-01-19	1,340	1,358	1,336	1,343	22,600	1,343
2016-01-18	1,350	1,366	1,336	1,345	74,200	1,345
2016-01-15	1,450	1,450	1,377	1,387	11,000	1,387
2016-01-14	1,404	1,405	1,380	1,400	19,700	1,400
2016-01-13	1,410	1,447	1,410	1,436	10,000	1,436
2016-01-12	1,411	1,428	1,405	1,408	29,900	1,408
2016-01-08	1,440	1,468	1,416	1,438	22,600	1,438
2016-01-07	1,485	1,509	1,451	1,458	24,200	1,458
2016-01-06	1,500	1,529	1,484	1,489	12,100	1,489
2016-01-05	1,509	1,526	1,500	1,505	12,600	1,505
2016-01-04	1,539	1,557	1,510	1,510	11,600	1,510

分割・併合履歴： [2013-01-29]1株→3株

2024年11月
日	月	火	水	木	金	土
« 10月31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

3175 (株)エー・ピーホールディングス の時系列データ [2016年度]

3175 (株)エー・ピーホールディングスの時系列データ [2016年度]