9377 (株)エージーピー の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 345 | 355 | 345 | 355 | 4,000 | 355 |
| 2005-12-29 | 342 | 345 | 340 | 340 | 9,000 | 340 |
| 2005-12-28 | 340 | 341 | 337 | 341 | 7,000 | 341 |
| 2005-12-27 | 338 | 342 | 337 | 342 | 8,000 | 342 |
| 2005-12-26 | 340 | 342 | 340 | 342 | 2,000 | 342 |
| 2005-12-22 | 336 | 338 | 335 | 335 | 9,000 | 335 |
| 2005-12-21 | 330 | 338 | 330 | 338 | 9,000 | 338 |
| 2005-12-20 | 330 | 335 | 329 | 330 | 21,000 | 330 |
| 2005-12-19 | 333 | 333 | 330 | 330 | 26,000 | 330 |
| 2005-12-16 | 332 | 333 | 332 | 332 | 12,000 | 332 |
| 2005-12-15 | 331 | 332 | 330 | 330 | 4,000 | 330 |
| 2005-12-14 | 332 | 332 | 330 | 332 | 28,000 | 332 |
| 2005-12-13 | 332 | 344 | 331 | 332 | 42,000 | 332 |
| 2005-12-12 | 333 | 334 | 332 | 332 | 27,000 | 332 |
| 2005-12-09 | 333 | 333 | 332 | 332 | 14,000 | 332 |
| 2005-12-08 | 329 | 331 | 327 | 331 | 6,000 | 331 |
| 2005-12-07 | 329 | 329 | 328 | 328 | 14,000 | 328 |
| 2005-12-06 | 335 | 335 | 326 | 329 | 41,000 | 329 |
| 2005-12-05 | 332 | 338 | 332 | 338 | 2,000 | 338 |
| 2005-12-02 | 333 | 333 | 331 | 331 | 14,000 | 331 |
| 2005-12-01 | 340 | 342 | 340 | 340 | 13,000 | 340 |
| 2005-11-30 | 334 | 334 | 332 | 332 | 5,000 | 332 |
| 2005-11-29 | 333 | 334 | 332 | 332 | 12,000 | 332 |
| 2005-11-28 | 329 | 332 | 329 | 332 | 8,000 | 332 |
| 2005-11-25 | 322 | 329 | 322 | 326 | 15,000 | 326 |
| 2005-11-24 | 335 | 335 | 334 | 335 | 15,000 | 335 |
| 2005-11-22 | 334 | 335 | 334 | 335 | 6,000 | 335 |
| 2005-11-21 | 334 | 335 | 332 | 335 | 10,000 | 335 |
| 2005-11-18 | 333 | 335 | 333 | 333 | 6,000 | 333 |
| 2005-11-15 | 330 | 335 | 330 | 334 | 4,000 | 334 |
| 2005-11-14 | 333 | 335 | 330 | 330 | 26,000 | 330 |
| 2005-11-11 | 333 | 333 | 332 | 332 | 3,000 | 332 |
| 2005-11-10 | 336 | 336 | 331 | 331 | 11,000 | 331 |
| 2005-11-09 | 337 | 337 | 337 | 337 | 1,000 | 337 |
| 2005-11-08 | 349 | 349 | 349 | 349 | 1,000 | 349 |
| 2005-11-07 | 350 | 360 | 335 | 335 | 26,000 | 335 |
| 2005-11-04 | 330 | 342 | 330 | 342 | 5,000 | 342 |
| 2005-11-02 | 335 | 335 | 330 | 330 | 17,000 | 330 |
| 2005-11-01 | 335 | 335 | 330 | 330 | 6,000 | 330 |
| 2005-10-31 | 331 | 342 | 331 | 335 | 7,000 | 335 |
| 2005-10-28 | 342 | 342 | 330 | 330 | 11,000 | 330 |
| 2005-10-27 | 312 | 312 | 312 | 312 | 1,000 | 312 |
| 2005-10-26 | 320 | 320 | 315 | 315 | 2,000 | 315 |
| 2005-10-25 | 313 | 320 | 313 | 320 | 7,000 | 320 |
| 2005-10-24 | 311 | 311 | 311 | 311 | 3,000 | 311 |
| 2005-10-21 | 306 | 306 | 306 | 306 | 7,000 | 306 |
| 2005-10-20 | 306 | 306 | 305 | 306 | 3,000 | 306 |
| 2005-10-19 | 307 | 307 | 305 | 305 | 10,000 | 305 |
| 2005-10-18 | 306 | 306 | 306 | 306 | 2,000 | 306 |
| 2005-10-17 | 305 | 305 | 305 | 305 | 8,000 | 305 |
| 2005-10-14 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 2005-10-13 | 304 | 304 | 304 | 304 | 6,000 | 304 |
| 2005-10-12 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2005-10-11 | 300 | 300 | 300 | 300 | 9,000 | 300 |
| 2005-10-07 | 300 | 300 | 299 | 299 | 4,000 | 299 |
| 2005-10-06 | 304 | 304 | 299 | 299 | 3,000 | 299 |
| 2005-10-05 | 300 | 305 | 300 | 305 | 3,000 | 305 |
| 2005-10-04 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2005-10-03 | 299 | 299 | 299 | 299 | 2,000 | 299 |
| 2005-09-29 | 300 | 300 | 300 | 300 | 5,000 | 300 |
| 2005-09-28 | 299 | 300 | 299 | 300 | 6,000 | 300 |
| 2005-09-27 | 300 | 300 | 300 | 300 | 12,000 | 300 |
| 2005-09-26 | 300 | 300 | 300 | 300 | 11,000 | 300 |
| 2005-09-22 | 299 | 300 | 299 | 300 | 8,000 | 300 |
| 2005-09-21 | 300 | 300 | 300 | 300 | 5,000 | 300 |
| 2005-09-20 | 301 | 301 | 295 | 295 | 17,000 | 295 |
| 2005-09-15 | 299 | 300 | 299 | 300 | 6,000 | 300 |
| 2005-09-12 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2005-09-09 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2005-09-06 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2005-09-05 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2005-08-29 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2005-08-25 | 301 | 301 | 300 | 300 | 5,000 | 300 |
| 2005-08-24 | 302 | 302 | 301 | 301 | 7,000 | 301 |
| 2005-08-23 | 302 | 302 | 302 | 302 | 18,000 | 302 |
| 2005-08-22 | 302 | 302 | 302 | 302 | 2,000 | 302 |
| 2005-08-19 | 302 | 302 | 301 | 302 | 11,000 | 302 |
| 2005-08-18 | 302 | 302 | 302 | 302 | 1,000 | 302 |
| 2005-08-17 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2005-08-16 | 303 | 303 | 303 | 303 | 3,000 | 303 |
| 2005-08-15 | 304 | 305 | 304 | 305 | 7,000 | 305 |
| 2005-08-12 | 303 | 304 | 303 | 304 | 5,000 | 304 |
| 2005-08-11 | 301 | 302 | 301 | 302 | 3,000 | 302 |
| 2005-08-10 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2005-08-08 | 296 | 296 | 296 | 296 | 2,000 | 296 |
| 2005-08-02 | 302 | 302 | 302 | 302 | 1,000 | 302 |
| 2005-08-01 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 2005-07-28 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2005-07-26 | 300 | 305 | 300 | 305 | 3,000 | 305 |
| 2005-07-25 | 290 | 303 | 290 | 303 | 12,000 | 303 |
| 2005-07-22 | 306 | 306 | 305 | 305 | 2,000 | 305 |
| 2005-07-21 | 305 | 305 | 302 | 302 | 2,000 | 302 |
| 2005-07-20 | 305 | 306 | 305 | 306 | 2,000 | 306 |
| 2005-07-12 | 317 | 317 | 317 | 317 | 1,000 | 317 |
| 2005-07-11 | 383 | 388 | 315 | 315 | 22,000 | 315 |
| 2005-07-08 | 308 | 308 | 308 | 308 | 4,000 | 308 |
| 2005-07-07 | 310 | 310 | 310 | 310 | 5,000 | 310 |
| 2005-07-04 | 319 | 319 | 319 | 319 | 17,000 | 319 |
| 2005-07-01 | 294 | 299 | 294 | 299 | 4,000 | 299 |
| 2005-06-30 | 297 | 299 | 297 | 299 | 2,000 | 299 |
| 2005-06-29 | 292 | 297 | 292 | 297 | 2,000 | 297 |
| 2005-06-24 | 299 | 299 | 299 | 299 | 6,000 | 299 |
| 2005-06-22 | 298 | 298 | 295 | 295 | 3,000 | 295 |
| 2005-06-21 | 286 | 291 | 286 | 291 | 4,000 | 291 |
| 2005-06-20 | 284 | 284 | 280 | 280 | 6,000 | 280 |
| 2005-06-17 | 281 | 281 | 271 | 271 | 2,000 | 271 |
| 2005-06-15 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 2005-06-09 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2005-06-01 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2005-05-31 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2005-05-26 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2005-05-25 | 299 | 299 | 299 | 299 | 5,000 | 299 |
| 2005-05-24 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2005-05-10 | 298 | 299 | 293 | 293 | 4,000 | 293 |
| 2005-05-02 | 299 | 299 | 299 | 299 | 2,000 | 299 |
| 2005-04-25 | 299 | 299 | 299 | 299 | 8,000 | 299 |
| 2005-04-22 | 291 | 291 | 290 | 290 | 4,000 | 290 |
| 2005-04-18 | 297 | 297 | 293 | 293 | 6,000 | 293 |
| 2005-04-15 | 301 | 301 | 300 | 300 | 3,000 | 300 |
| 2005-04-13 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2005-04-08 | 299 | 300 | 299 | 300 | 5,000 | 300 |
| 2005-04-07 | 300 | 300 | 300 | 300 | 4,000 | 300 |
| 2005-04-04 | 302 | 302 | 295 | 301 | 13,000 | 301 |
| 2005-04-01 | 302 | 302 | 302 | 302 | 14,000 | 302 |
| 2005-03-29 | 302 | 302 | 302 | 302 | 5,000 | 302 |
| 2005-03-28 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2005-03-25 | 314 | 314 | 314 | 314 | 8,000 | 314 |
| 2005-03-24 | 303 | 314 | 300 | 314 | 9,000 | 314 |
| 2005-03-22 | 304 | 304 | 301 | 301 | 3,000 | 301 |
| 2005-03-18 | 300 | 300 | 300 | 300 | 5,000 | 300 |
| 2005-03-17 | 304 | 304 | 300 | 300 | 4,000 | 300 |
| 2005-03-16 | 303 | 304 | 303 | 304 | 4,000 | 304 |
| 2005-03-14 | 304 | 304 | 304 | 304 | 1,000 | 304 |
| 2005-03-11 | 302 | 304 | 302 | 304 | 7,000 | 304 |
| 2005-03-10 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2005-03-09 | 299 | 299 | 298 | 298 | 2,000 | 298 |
| 2005-03-08 | 300 | 300 | 299 | 299 | 3,000 | 299 |
| 2005-03-07 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2005-03-04 | 296 | 296 | 296 | 296 | 2,000 | 296 |
| 2005-03-02 | 291 | 296 | 290 | 296 | 3,000 | 296 |
| 2005-03-01 | 290 | 291 | 290 | 290 | 7,000 | 290 |
| 2005-02-28 | 291 | 291 | 288 | 288 | 4,000 | 288 |
| 2005-02-25 | 290 | 299 | 290 | 290 | 11,000 | 290 |
| 2005-02-24 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2005-02-23 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2005-02-22 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2005-02-17 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2005-02-14 | 296 | 298 | 295 | 298 | 8,000 | 298 |
| 2005-02-10 | 290 | 292 | 290 | 292 | 3,000 | 292 |
| 2005-02-09 | 286 | 286 | 286 | 286 | 2,000 | 286 |
| 2005-02-04 | 283 | 283 | 282 | 283 | 9,000 | 283 |
| 2005-02-03 | 283 | 283 | 283 | 283 | 1,000 | 283 |
| 2005-02-02 | 284 | 284 | 283 | 283 | 5,000 | 283 |
| 2005-02-01 | 284 | 288 | 283 | 285 | 10,000 | 285 |
| 2005-01-31 | 284 | 284 | 283 | 283 | 5,000 | 283 |
| 2005-01-28 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2005-01-27 | 285 | 285 | 281 | 281 | 2,000 | 281 |
| 2005-01-25 | 304 | 304 | 299 | 300 | 6,000 | 300 |
| 2005-01-24 | 300 | 300 | 300 | 300 | 4,000 | 300 |
| 2005-01-17 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2005-01-14 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2005-01-04 | 308 | 308 | 308 | 308 | 1,000 | 308 |
分割・併合履歴 ： なし
