3175 (株)エー・ピーホールディングスの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	858	868	858	863	13,500	863
2017-12-28	851	861	851	855	11,600	855
2017-12-27	857	859	848	850	23,800	850
2017-12-26	850	865	850	860	15,200	860
2017-12-25	870	870	843	849	28,400	849
2017-12-22	880	884	865	869	13,700	869
2017-12-21	864	876	863	875	12,800	875
2017-12-20	851	865	850	863	18,000	863
2017-12-19	860	868	853	853	20,000	853
2017-12-18	873	879	858	865	19,300	865
2017-12-15	880	880	862	871	20,800	871
2017-12-14	896	904	881	881	30,900	881
2017-12-13	891	897	886	895	38,800	895
2017-12-12	896	899	848	870	91,900	870
2017-12-11	891	915	880	905	126,700	905
2017-12-08	837	873	831	872	110,000	872
2017-12-07	804	831	801	825	27,800	825
2017-12-06	808	814	796	796	18,400	796
2017-12-05	825	825	802	812	37,100	812
2017-12-04	829	833	826	828	16,300	828
2017-12-01	830	830	822	824	15,400	824
2017-11-30	830	833	823	830	15,700	830
2017-11-29	823	831	822	831	10,700	831
2017-11-28	830	838	813	823	25,900	823
2017-11-27	833	836	812	818	28,800	818
2017-11-24	836	836	825	833	17,800	833
2017-11-22	830	836	827	832	16,600	832
2017-11-21	829	835	823	829	17,400	829
2017-11-20	826	839	826	829	32,300	829
2017-11-17	800	825	798	822	45,000	822
2017-11-16	781	797	780	795	16,700	795
2017-11-15	796	796	781	781	25,700	781
2017-11-13	802	802	797	799	16,400	799
2017-11-10	780	795	780	795	14,500	795
2017-11-09	800	805	780	786	29,700	786
2017-11-08	801	804	786	798	39,300	798
2017-11-07	820	820	804	807	19,300	807
2017-11-06	811	822	810	812	22,500	812
2017-11-02	816	818	804	810	37,100	810
2017-11-01	836	838	818	819	31,500	819
2017-10-31	839	847	827	833	30,500	833
2017-10-30	834	850	820	824	76,500	824
2017-10-27	814	830	813	829	28,300	829
2017-10-26	800	820	800	810	20,900	810
2017-10-25	824	824	802	807	35,200	807
2017-10-24	801	820	796	814	45,200	814
2017-10-23	770	799	770	799	57,400	799
2017-10-20	768	774	752	763	69,500	763
2017-10-19	780	782	770	770	43,500	770
2017-10-18	798	798	773	774	109,500	774
2017-10-17	767	779	762	775	84,000	775
2017-10-16	750	766	750	760	56,900	760
2017-10-13	740	749	737	744	39,100	744
2017-10-12	737	740	735	737	30,100	737
2017-10-11	742	747	739	739	44,300	739
2017-10-10	769	769	735	742	109,300	742
2017-10-06	749	758	746	757	35,200	757
2017-10-05	745	748	742	743	15,600	743
2017-10-04	740	743	737	740	15,600	740
2017-10-03	750	751	730	738	48,900	738
2017-10-02	750	750	734	750	23,300	750
2017-09-29	729	745	728	743	59,900	743
2017-09-28	732	733	728	729	23,000	729
2017-09-27	731	734	728	731	24,800	731
2017-09-26	730	733	727	731	144,300	731
2017-09-25	730	732	727	729	111,100	729
2017-09-22	737	737	730	731	16,500	731
2017-09-21	737	737	730	734	11,100	734
2017-09-20	735	738	730	735	14,400	735
2017-09-19	745	745	724	734	62,600	734
2017-09-15	752	752	729	733	82,400	733
2017-09-14	754	754	746	747	9,900	747
2017-09-13	759	759	747	750	9,000	750
2017-09-12	756	756	747	749	12,200	749
2017-09-11	750	764	750	750	15,700	750
2017-09-08	756	774	743	750	19,600	750
2017-09-07	766	774	759	762	4,600	762
2017-09-06	744	758	740	754	11,600	754
2017-09-05	781	784	747	747	50,100	747
2017-09-04	802	802	780	782	15,700	782
2017-09-01	800	803	793	798	8,600	798
2017-08-31	785	799	784	799	9,300	799
2017-08-30	787	787	782	784	5,000	784
2017-08-29	786	789	780	786	11,000	786
2017-08-28	800	802	781	793	10,600	793
2017-08-25	781	799	779	797	6,400	797
2017-08-24	780	785	777	777	5,500	777
2017-08-23	787	787	778	780	15,400	780
2017-08-22	794	795	787	790	9,500	790
2017-08-21	793	800	789	794	19,100	794
2017-08-18	801	804	794	796	13,900	796
2017-08-17	813	817	798	800	24,000	800
2017-08-16	835	839	805	812	24,200	812
2017-08-15	846	849	835	835	8,700	835
2017-08-14	851	851	815	845	30,400	845
2017-08-10	851	854	845	849	7,200	849
2017-08-09	858	858	851	851	5,200	851
2017-08-08	855	859	853	858	5,100	858
2017-08-07	864	864	854	857	6,700	857
2017-08-04	872	872	860	863	4,000	863
2017-08-03	872	872	855	862	4,000	862
2017-08-02	846	872	844	870	13,300	870
2017-08-01	847	851	831	834	11,900	834
2017-07-31	848	852	845	846	7,000	846
2017-07-28	864	864	843	855	18,200	855
2017-07-27	878	878	851	852	19,400	852
2017-07-26	875	875	870	873	6,700	873
2017-07-25	883	883	874	875	7,000	875
2017-07-24	884	885	876	883	19,600	883
2017-07-21	892	892	881	884	7,200	884
2017-07-20	893	894	882	883	5,400	883
2017-07-19	882	893	881	884	7,000	884
2017-07-18	909	909	884	885	8,300	885
2017-07-14	880	889	879	888	5,300	888
2017-07-13	886	886	880	882	7,800	882
2017-07-12	893	896	886	886	7,000	886
2017-07-11	891	893	886	886	6,400	886
2017-07-10	904	904	889	890	5,400	890
2017-07-07	890	895	890	890	5,500	890
2017-07-06	893	898	892	894	5,600	894
2017-07-05	893	898	892	895	4,400	895
2017-07-04	902	907	892	892	7,600	892
2017-07-03	905	910	901	901	6,400	901
2017-06-30	924	924	900	905	6,300	905
2017-06-29	897	907	890	907	5,400	907
2017-06-28	909	909	895	897	6,500	897
2017-06-27	900	920	898	910	9,700	910
2017-06-26	888	899	881	899	9,500	899
2017-06-23	896	900	880	886	17,400	886
2017-06-22	892	903	892	895	9,100	895
2017-06-21	899	899	889	892	11,800	892
2017-06-20	920	920	896	900	26,400	900
2017-06-19	935	935	913	920	8,500	920
2017-06-16	921	936	921	929	8,100	929
2017-06-15	934	942	921	921	13,700	921
2017-06-14	946	950	926	947	12,700	947
2017-06-13	969	974	929	942	20,700	942
2017-06-12	939	958	939	949	13,800	949
2017-06-09	939	945	936	939	6,800	939
2017-06-08	929	948	927	939	6,500	939
2017-06-07	917	938	910	936	7,300	936
2017-06-06	948	948	919	924	14,800	924
2017-06-05	954	955	948	948	8,500	948
2017-06-02	957	959	948	954	17,500	954
2017-06-01	945	955	944	952	5,100	952
2017-05-31	942	964	941	947	14,000	947
2017-05-30	954	957	940	942	9,500	942
2017-05-29	967	967	943	962	24,900	962
2017-05-26	988	988	975	976	8,700	976
2017-05-25	983	988	983	988	4,300	988
2017-05-24	980	988	980	988	8,500	988
2017-05-23	970	971	960	966	5,300	966
2017-05-22	965	972	961	970	9,300	970
2017-05-19	976	976	962	964	6,100	964
2017-05-18	972	981	944	976	17,300	976
2017-05-17	976	988	965	986	11,200	986
2017-05-16	980	995	974	979	149,300	979
2017-05-15	979	979	935	935	39,600	935
2017-05-12	962	978	955	978	10,600	978
2017-05-11	972	974	969	972	8,500	972
2017-05-10	970	973	969	970	8,200	970
2017-05-09	953	974	953	973	9,600	973
2017-05-08	948	962	945	952	11,500	952
2017-05-02	948	950	940	943	7,900	943
2017-05-01	952	960	946	948	2,900	948
2017-04-28	970	970	943	952	8,200	952
2017-04-27	970	970	960	968	10,200	968
2017-04-26	950	983	946	975	82,500	975
2017-04-25	934	949	934	945	12,900	945
2017-04-24	944	944	930	937	7,300	937
2017-04-21	950	950	940	944	4,900	944
2017-04-20	951	956	939	944	18,400	944
2017-04-19	935	960	925	950	24,700	950
2017-04-18	935	946	934	939	13,800	939
2017-04-17	909	938	898	933	32,500	933
2017-04-14	890	895	887	894	7,800	894
2017-04-13	888	904	876	886	20,800	886
2017-04-12	915	918	878	899	28,700	899
2017-04-11	890	952	890	922	57,300	922
2017-04-10	881	885	876	876	7,600	876
2017-04-07	873	918	873	889	22,600	889
2017-04-06	875	885	870	875	21,000	875
2017-04-05	900	901	881	881	11,300	881
2017-04-04	943	943	894	911	19,500	911
2017-04-03	950	951	942	944	13,400	944
2017-03-31	947	965	942	943	26,900	943
2017-03-30	941	955	933	948	24,400	948
2017-03-29	890	948	886	936	61,700	936
2017-03-28	910	920	907	919	54,600	919
2017-03-27	900	912	900	906	34,200	906
2017-03-24	910	910	892	898	8,400	898
2017-03-23	895	910	852	910	41,800	910
2017-03-22	881	897	838	874	108,200	874
2017-03-21	906	920	878	886	70,000	886
2017-03-17	917	920	898	906	17,100	906
2017-03-16	920	922	905	917	23,400	917
2017-03-15	927	927	900	922	33,300	922
2017-03-14	912	917	893	917	15,800	917
2017-03-13	928	934	908	922	35,000	922
2017-03-10	898	920	896	920	45,600	920
2017-03-09	887	890	871	883	18,500	883
2017-03-08	895	895	880	887	21,100	887
2017-03-07	910	912	895	900	21,300	900
2017-03-06	900	913	899	909	27,600	909
2017-03-03	902	905	898	900	36,300	900
2017-03-02	890	905	889	900	48,300	900
2017-03-01	870	888	867	883	32,900	883
2017-02-28	863	871	863	868	17,200	868
2017-02-27	861	865	858	863	41,300	863
2017-02-24	856	864	856	861	31,900	861
2017-02-23	867	876	846	860	16,000	860
2017-02-22	838	872	838	856	53,600	856
2017-02-21	830	841	825	835	45,800	835
2017-02-20	819	823	810	822	25,200	822
2017-02-17	810	815	808	812	38,700	812
2017-02-16	812	815	806	810	29,500	810
2017-02-15	824	825	809	811	60,300	811
2017-02-14	818	826	817	820	52,100	820
2017-02-13	792	835	792	812	169,000	812
2017-02-10	780	788	776	781	31,100	781
2017-02-09	782	782	771	776	16,500	776
2017-02-08	770	772	762	772	13,000	772
2017-02-07	770	770	761	762	10,500	762
2017-02-06	772	775	769	770	10,000	770
2017-02-03	781	781	770	770	9,100	770
2017-02-02	784	784	771	771	19,600	771
2017-02-01	787	787	780	784	8,700	784
2017-01-31	797	797	784	786	24,900	786
2017-01-30	776	805	773	802	52,800	802
2017-01-27	776	784	773	778	13,000	778
2017-01-26	777	779	770	776	15,200	776
2017-01-25	780	782	770	770	12,400	770
2017-01-24	786	786	767	773	16,500	773
2017-01-23	790	790	770	773	13,400	773
2017-01-20	773	775	735	775	55,700	775
2017-01-19	752	772	751	771	35,300	771
2017-01-18	781	782	733	745	102,300	745
2017-01-17	799	813	786	787	34,900	787
2017-01-16	796	805	795	795	35,100	795
2017-01-13	792	800	785	790	47,600	790
2017-01-12	818	821	780	799	52,400	799
2017-01-11	822	831	815	817	34,500	817
2017-01-10	842	844	812	816	58,600	816
2017-01-06	837	844	819	833	66,100	833
2017-01-05	791	874	791	807	223,400	807
2017-01-04	765	795	756	767	112,900	767

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 [2017年度]

3175 (株)エー・ピーホールディングスの時系列データ [2017年度]