9377 (株)エージーピー の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-28 | 371 | 371 | 371 | 371 | 2,000 | 371 |
| 2006-12-27 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2006-12-26 | 387 | 387 | 387 | 387 | 1,000 | 387 |
| 2006-12-25 | 379 | 386 | 376 | 376 | 11,000 | 376 |
| 2006-12-22 | 378 | 380 | 375 | 375 | 7,000 | 375 |
| 2006-12-21 | 372 | 372 | 372 | 372 | 1,000 | 372 |
| 2006-12-19 | 377 | 377 | 377 | 377 | 1,000 | 377 |
| 2006-12-18 | 376 | 376 | 376 | 376 | 1,000 | 376 |
| 2006-12-15 | 360 | 370 | 360 | 370 | 2,000 | 370 |
| 2006-12-12 | 383 | 385 | 383 | 385 | 14,000 | 385 |
| 2006-12-11 | 358 | 358 | 358 | 358 | 1,000 | 358 |
| 2006-12-04 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2006-12-01 | 346 | 359 | 346 | 359 | 6,000 | 359 |
| 2006-11-27 | 346 | 346 | 346 | 346 | 1,000 | 346 |
| 2006-11-24 | 365 | 365 | 346 | 346 | 5,000 | 346 |
| 2006-11-22 | 335 | 335 | 335 | 335 | 2,000 | 335 |
| 2006-11-20 | 337 | 337 | 335 | 335 | 3,000 | 335 |
| 2006-11-17 | 342 | 347 | 342 | 347 | 5,000 | 347 |
| 2006-11-15 | 345 | 350 | 345 | 350 | 4,000 | 350 |
| 2006-11-09 | 345 | 346 | 345 | 346 | 2,000 | 346 |
| 2006-11-08 | 355 | 355 | 345 | 345 | 3,000 | 345 |
| 2006-11-07 | 363 | 363 | 355 | 355 | 3,000 | 355 |
| 2006-11-06 | 364 | 364 | 364 | 364 | 1,000 | 364 |
| 2006-11-02 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 2006-10-30 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2006-10-27 | 358 | 374 | 351 | 351 | 12,000 | 351 |
| 2006-10-26 | 343 | 343 | 333 | 333 | 15,000 | 333 |
| 2006-10-25 | 341 | 363 | 341 | 343 | 7,000 | 343 |
| 2006-10-24 | 340 | 340 | 335 | 335 | 2,000 | 335 |
| 2006-10-19 | 358 | 358 | 343 | 343 | 2,000 | 343 |
| 2006-10-18 | 355 | 357 | 355 | 357 | 2,000 | 357 |
| 2006-10-17 | 355 | 359 | 355 | 359 | 2,000 | 359 |
| 2006-10-16 | 345 | 350 | 345 | 350 | 2,000 | 350 |
| 2006-10-13 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2006-10-10 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2006-10-03 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2006-10-02 | 350 | 355 | 350 | 355 | 2,000 | 355 |
| 2006-09-28 | 342 | 345 | 342 | 345 | 2,000 | 345 |
| 2006-09-25 | 329 | 342 | 329 | 342 | 11,000 | 342 |
| 2006-09-22 | 356 | 356 | 349 | 349 | 9,000 | 349 |
| 2006-09-21 | 357 | 357 | 355 | 355 | 2,000 | 355 |
| 2006-09-20 | 360 | 360 | 355 | 355 | 2,000 | 355 |
| 2006-09-19 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2006-09-13 | 355 | 355 | 355 | 355 | 2,000 | 355 |
| 2006-09-05 | 353 | 353 | 351 | 351 | 7,000 | 351 |
| 2006-09-04 | 353 | 353 | 353 | 353 | 4,000 | 353 |
| 2006-08-31 | 346 | 348 | 346 | 348 | 2,000 | 348 |
| 2006-08-30 | 346 | 346 | 346 | 346 | 8,000 | 346 |
| 2006-08-29 | 352 | 355 | 350 | 350 | 17,000 | 350 |
| 2006-08-25 | 390 | 393 | 390 | 393 | 7,000 | 393 |
| 2006-08-24 | 385 | 385 | 384 | 385 | 3,000 | 385 |
| 2006-08-23 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2006-08-21 | 380 | 385 | 380 | 385 | 2,000 | 385 |
| 2006-08-18 | 371 | 372 | 371 | 372 | 2,000 | 372 |
| 2006-08-17 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2006-08-16 | 351 | 360 | 351 | 360 | 7,000 | 360 |
| 2006-08-02 | 370 | 370 | 360 | 360 | 2,000 | 360 |
| 2006-08-01 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2006-07-25 | 382 | 382 | 382 | 382 | 4,000 | 382 |
| 2006-07-24 | 342 | 342 | 342 | 342 | 1,000 | 342 |
| 2006-07-21 | 336 | 336 | 336 | 336 | 3,000 | 336 |
| 2006-07-19 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 2006-07-18 | 375 | 375 | 340 | 340 | 4,000 | 340 |
| 2006-07-12 | 374 | 384 | 374 | 384 | 3,000 | 384 |
| 2006-07-11 | 390 | 409 | 390 | 404 | 19,000 | 404 |
| 2006-07-10 | 377 | 385 | 377 | 385 | 4,000 | 385 |
| 2006-07-07 | 386 | 386 | 386 | 386 | 1,000 | 386 |
| 2006-07-06 | 383 | 383 | 383 | 383 | 1,000 | 383 |
| 2006-07-04 | 405 | 405 | 381 | 381 | 16,000 | 381 |
| 2006-07-03 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2006-06-30 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2006-06-29 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2006-06-28 | 364 | 364 | 364 | 364 | 2,000 | 364 |
| 2006-06-23 | 354 | 374 | 354 | 369 | 6,000 | 369 |
| 2006-06-22 | 374 | 374 | 374 | 374 | 2,000 | 374 |
| 2006-06-19 | 354 | 354 | 354 | 354 | 1,000 | 354 |
| 2006-06-16 | 375 | 379 | 375 | 375 | 5,000 | 375 |
| 2006-06-15 | 375 | 375 | 374 | 375 | 3,000 | 375 |
| 2006-06-14 | 365 | 370 | 353 | 370 | 15,000 | 370 |
| 2006-06-13 | 353 | 360 | 353 | 360 | 5,000 | 360 |
| 2006-06-09 | 339 | 339 | 338 | 338 | 2,000 | 338 |
| 2006-06-08 | 338 | 338 | 333 | 338 | 18,000 | 338 |
| 2006-06-07 | 338 | 338 | 338 | 338 | 1,000 | 338 |
| 2006-06-06 | 338 | 340 | 338 | 338 | 13,000 | 338 |
| 2006-06-05 | 350 | 350 | 348 | 348 | 2,000 | 348 |
| 2006-06-02 | 362 | 362 | 360 | 360 | 4,000 | 360 |
| 2006-06-01 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 2006-05-31 | 360 | 360 | 360 | 360 | 7,000 | 360 |
| 2006-05-30 | 370 | 370 | 360 | 360 | 12,000 | 360 |
| 2006-05-26 | 379 | 380 | 379 | 380 | 2,000 | 380 |
| 2006-05-25 | 355 | 380 | 355 | 380 | 19,000 | 380 |
| 2006-05-24 | 380 | 380 | 380 | 380 | 7,000 | 380 |
| 2006-05-22 | 400 | 400 | 400 | 400 | 7,000 | 400 |
| 2006-05-19 | 381 | 381 | 381 | 381 | 1,000 | 381 |
| 2006-05-17 | 382 | 382 | 381 | 381 | 3,000 | 381 |
| 2006-05-16 | 386 | 396 | 386 | 386 | 6,000 | 386 |
| 2006-05-15 | 385 | 386 | 385 | 386 | 24,000 | 386 |
| 2006-05-12 | 401 | 401 | 386 | 386 | 4,000 | 386 |
| 2006-05-11 | 408 | 408 | 408 | 408 | 1,000 | 408 |
| 2006-05-10 | 414 | 414 | 409 | 409 | 17,000 | 409 |
| 2006-05-09 | 419 | 429 | 419 | 429 | 6,000 | 429 |
| 2006-05-08 | 420 | 420 | 419 | 419 | 2,000 | 419 |
| 2006-05-02 | 412 | 412 | 412 | 412 | 1,000 | 412 |
| 2006-05-01 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2006-04-27 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2006-04-26 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 2006-04-25 | 416 | 416 | 416 | 416 | 5,000 | 416 |
| 2006-04-24 | 419 | 419 | 416 | 416 | 6,000 | 416 |
| 2006-04-21 | 419 | 419 | 418 | 418 | 6,000 | 418 |
| 2006-04-20 | 421 | 421 | 420 | 420 | 4,000 | 420 |
| 2006-04-19 | 428 | 428 | 421 | 421 | 2,000 | 421 |
| 2006-04-18 | 434 | 434 | 428 | 428 | 4,000 | 428 |
| 2006-04-17 | 420 | 434 | 419 | 433 | 8,000 | 433 |
| 2006-04-14 | 415 | 416 | 415 | 416 | 2,000 | 416 |
| 2006-04-13 | 416 | 416 | 416 | 416 | 2,000 | 416 |
| 2006-04-11 | 420 | 420 | 415 | 416 | 7,000 | 416 |
| 2006-04-10 | 425 | 425 | 425 | 425 | 3,000 | 425 |
| 2006-04-07 | 421 | 440 | 421 | 430 | 19,000 | 430 |
| 2006-04-06 | 423 | 423 | 423 | 423 | 4,000 | 423 |
| 2006-04-05 | 418 | 418 | 418 | 418 | 2,000 | 418 |
| 2006-04-04 | 409 | 410 | 409 | 410 | 4,000 | 410 |
| 2006-04-03 | 402 | 402 | 402 | 402 | 1,000 | 402 |
| 2006-03-31 | 415 | 415 | 411 | 411 | 4,000 | 411 |
| 2006-03-30 | 415 | 415 | 411 | 411 | 4,000 | 411 |
| 2006-03-29 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 2006-03-28 | 411 | 425 | 400 | 425 | 5,000 | 425 |
| 2006-03-27 | 425 | 425 | 420 | 421 | 16,000 | 421 |
| 2006-03-24 | 425 | 425 | 424 | 425 | 14,000 | 425 |
| 2006-03-23 | 425 | 426 | 423 | 426 | 12,000 | 426 |
| 2006-03-22 | 427 | 429 | 421 | 426 | 20,000 | 426 |
| 2006-03-20 | 420 | 422 | 419 | 419 | 14,000 | 419 |
| 2006-03-17 | 419 | 419 | 419 | 419 | 10,000 | 419 |
| 2006-03-16 | 410 | 419 | 410 | 419 | 5,000 | 419 |
| 2006-03-15 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2006-03-14 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2006-03-13 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2006-03-10 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2006-03-09 | 412 | 412 | 410 | 410 | 10,000 | 410 |
| 2006-03-08 | 401 | 412 | 401 | 412 | 4,000 | 412 |
| 2006-03-07 | 405 | 414 | 405 | 414 | 3,000 | 414 |
| 2006-03-06 | 400 | 415 | 400 | 415 | 4,000 | 415 |
| 2006-03-03 | 401 | 405 | 400 | 400 | 5,000 | 400 |
| 2006-03-02 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 2006-03-01 | 405 | 410 | 405 | 410 | 4,000 | 410 |
| 2006-02-28 | 419 | 419 | 400 | 410 | 8,000 | 410 |
| 2006-02-27 | 449 | 457 | 411 | 422 | 34,000 | 422 |
| 2006-02-24 | 447 | 447 | 447 | 447 | 13,000 | 447 |
| 2006-02-22 | 360 | 360 | 360 | 360 | 3,000 | 360 |
| 2006-02-20 | 332 | 332 | 332 | 332 | 2,000 | 332 |
| 2006-02-17 | 362 | 362 | 362 | 362 | 3,000 | 362 |
| 2006-02-15 | 419 | 419 | 419 | 419 | 5,000 | 419 |
| 2006-02-14 | 380 | 389 | 380 | 389 | 4,000 | 389 |
| 2006-02-13 | 405 | 405 | 405 | 405 | 4,000 | 405 |
| 2006-02-10 | 415 | 415 | 415 | 415 | 2,000 | 415 |
| 2006-02-09 | 421 | 421 | 420 | 420 | 2,000 | 420 |
| 2006-02-07 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2006-02-06 | 430 | 430 | 430 | 430 | 5,000 | 430 |
| 2006-02-03 | 420 | 425 | 420 | 425 | 3,000 | 425 |
| 2006-02-02 | 410 | 420 | 410 | 420 | 5,000 | 420 |
| 2006-02-01 | 420 | 420 | 415 | 415 | 9,000 | 415 |
| 2006-01-31 | 414 | 415 | 410 | 415 | 5,000 | 415 |
| 2006-01-30 | 420 | 425 | 410 | 415 | 20,000 | 415 |
| 2006-01-27 | 449 | 449 | 422 | 425 | 69,000 | 425 |
| 2006-01-25 | 369 | 369 | 369 | 369 | 6,000 | 369 |
| 2006-01-24 | 360 | 360 | 356 | 356 | 3,000 | 356 |
| 2006-01-23 | 356 | 356 | 356 | 356 | 2,000 | 356 |
| 2006-01-20 | 356 | 356 | 356 | 356 | 1,000 | 356 |
| 2006-01-18 | 371 | 371 | 360 | 370 | 12,000 | 370 |
| 2006-01-17 | 373 | 375 | 373 | 375 | 2,000 | 375 |
| 2006-01-16 | 384 | 384 | 380 | 380 | 2,000 | 380 |
| 2006-01-13 | 382 | 382 | 382 | 382 | 1,000 | 382 |
| 2006-01-11 | 381 | 381 | 380 | 380 | 10,000 | 380 |
| 2006-01-10 | 381 | 381 | 381 | 381 | 1,000 | 381 |
| 2006-01-06 | 380 | 384 | 380 | 384 | 14,000 | 384 |
| 2006-01-05 | 360 | 375 | 360 | 375 | 19,000 | 375 |
| 2006-01-04 | 358 | 370 | 358 | 370 | 6,000 | 370 |
分割・併合履歴 ： なし
