9377 (株)エージーピー の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 355 | 356 | 355 | 356 | 2,000 | 356 |
| 2007-12-27 | 356 | 356 | 356 | 356 | 4,000 | 356 |
| 2007-12-26 | 358 | 358 | 358 | 358 | 2,000 | 358 |
| 2007-12-25 | 359 | 360 | 359 | 359 | 6,000 | 359 |
| 2007-12-21 | 353 | 353 | 353 | 353 | 1,000 | 353 |
| 2007-12-20 | 349 | 349 | 349 | 349 | 1,000 | 349 |
| 2007-12-19 | 354 | 354 | 354 | 354 | 3,000 | 354 |
| 2007-12-17 | 353 | 356 | 353 | 356 | 14,000 | 356 |
| 2007-12-13 | 349 | 349 | 349 | 349 | 1,000 | 349 |
| 2007-12-12 | 348 | 348 | 343 | 343 | 3,000 | 343 |
| 2007-12-11 | 347 | 348 | 346 | 346 | 8,000 | 346 |
| 2007-12-10 | 355 | 360 | 350 | 350 | 14,000 | 350 |
| 2007-12-07 | 346 | 346 | 345 | 345 | 6,000 | 345 |
| 2007-12-05 | 348 | 349 | 348 | 348 | 5,000 | 348 |
| 2007-12-03 | 352 | 352 | 352 | 352 | 1,000 | 352 |
| 2007-11-30 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2007-11-28 | 352 | 352 | 352 | 352 | 1,000 | 352 |
| 2007-11-22 | 348 | 352 | 348 | 352 | 5,000 | 352 |
| 2007-11-21 | 340 | 348 | 340 | 340 | 3,000 | 340 |
| 2007-11-20 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2007-11-19 | 341 | 341 | 340 | 340 | 6,000 | 340 |
| 2007-11-15 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2007-11-14 | 342 | 342 | 342 | 342 | 1,000 | 342 |
| 2007-11-13 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2007-11-12 | 338 | 338 | 336 | 336 | 3,000 | 336 |
| 2007-11-09 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 2007-11-08 | 348 | 348 | 348 | 348 | 2,000 | 348 |
| 2007-11-06 | 349 | 349 | 349 | 349 | 4,000 | 349 |
| 2007-11-05 | 355 | 356 | 355 | 355 | 3,000 | 355 |
| 2007-11-01 | 356 | 356 | 356 | 356 | 1,000 | 356 |
| 2007-10-31 | 351 | 356 | 350 | 356 | 7,000 | 356 |
| 2007-10-26 | 356 | 356 | 356 | 356 | 1,000 | 356 |
| 2007-10-25 | 355 | 355 | 355 | 355 | 4,000 | 355 |
| 2007-10-24 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2007-10-22 | 351 | 351 | 350 | 350 | 2,000 | 350 |
| 2007-10-19 | 351 | 351 | 351 | 351 | 3,000 | 351 |
| 2007-10-17 | 353 | 353 | 350 | 350 | 8,000 | 350 |
| 2007-10-15 | 351 | 351 | 350 | 351 | 3,000 | 351 |
| 2007-10-12 | 354 | 354 | 354 | 354 | 1,000 | 354 |
| 2007-10-11 | 352 | 352 | 352 | 352 | 1,000 | 352 |
| 2007-10-04 | 355 | 355 | 352 | 352 | 3,000 | 352 |
| 2007-10-03 | 351 | 351 | 351 | 351 | 1,000 | 351 |
| 2007-10-01 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2007-09-25 | 351 | 361 | 351 | 361 | 5,000 | 361 |
| 2007-09-21 | 347 | 347 | 346 | 346 | 2,000 | 346 |
| 2007-09-19 | 343 | 343 | 343 | 343 | 2,000 | 343 |
| 2007-09-18 | 343 | 343 | 342 | 342 | 8,000 | 342 |
| 2007-09-13 | 343 | 343 | 343 | 343 | 1,000 | 343 |
| 2007-09-12 | 359 | 359 | 343 | 345 | 3,000 | 345 |
| 2007-09-11 | 342 | 342 | 342 | 342 | 1,000 | 342 |
| 2007-09-04 | 354 | 360 | 350 | 360 | 6,000 | 360 |
| 2007-09-03 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2007-08-27 | 354 | 354 | 354 | 354 | 1,000 | 354 |
| 2007-08-24 | 358 | 358 | 358 | 358 | 4,000 | 358 |
| 2007-08-23 | 356 | 356 | 353 | 353 | 2,000 | 353 |
| 2007-08-21 | 354 | 354 | 354 | 354 | 4,000 | 354 |
| 2007-08-16 | 355 | 355 | 350 | 354 | 6,000 | 354 |
| 2007-08-15 | 351 | 351 | 351 | 351 | 1,000 | 351 |
| 2007-08-09 | 351 | 357 | 351 | 353 | 8,000 | 353 |
| 2007-08-08 | 359 | 359 | 355 | 358 | 9,000 | 358 |
| 2007-08-07 | 359 | 359 | 359 | 359 | 1,000 | 359 |
| 2007-08-01 | 365 | 365 | 365 | 365 | 2,000 | 365 |
| 2007-07-30 | 355 | 362 | 355 | 362 | 4,000 | 362 |
| 2007-07-27 | 355 | 355 | 355 | 355 | 4,000 | 355 |
| 2007-07-26 | 354 | 354 | 354 | 354 | 4,000 | 354 |
| 2007-07-25 | 364 | 364 | 364 | 364 | 6,000 | 364 |
| 2007-07-24 | 364 | 364 | 364 | 364 | 3,000 | 364 |
| 2007-07-23 | 361 | 364 | 360 | 364 | 3,000 | 364 |
| 2007-07-17 | 363 | 363 | 360 | 360 | 3,000 | 360 |
| 2007-07-12 | 366 | 368 | 366 | 368 | 3,000 | 368 |
| 2007-07-10 | 368 | 369 | 365 | 365 | 17,000 | 365 |
| 2007-07-09 | 363 | 363 | 363 | 363 | 1,000 | 363 |
| 2007-07-06 | 366 | 366 | 364 | 364 | 4,000 | 364 |
| 2007-07-05 | 364 | 364 | 364 | 364 | 3,000 | 364 |
| 2007-07-04 | 363 | 366 | 363 | 366 | 4,000 | 366 |
| 2007-07-03 | 367 | 368 | 363 | 367 | 17,000 | 367 |
| 2007-07-02 | 364 | 364 | 364 | 364 | 3,000 | 364 |
| 2007-06-27 | 362 | 362 | 361 | 361 | 6,000 | 361 |
| 2007-06-26 | 364 | 364 | 363 | 363 | 2,000 | 363 |
| 2007-06-25 | 364 | 364 | 364 | 364 | 5,000 | 364 |
| 2007-06-22 | 362 | 362 | 361 | 362 | 5,000 | 362 |
| 2007-06-21 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 2007-06-20 | 365 | 366 | 362 | 362 | 6,000 | 362 |
| 2007-06-19 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2007-06-18 | 365 | 365 | 365 | 365 | 2,000 | 365 |
| 2007-06-15 | 364 | 364 | 364 | 364 | 10,000 | 364 |
| 2007-06-14 | 359 | 364 | 359 | 364 | 5,000 | 364 |
| 2007-06-11 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2007-06-08 | 354 | 354 | 353 | 353 | 3,000 | 353 |
| 2007-06-07 | 352 | 352 | 352 | 352 | 1,000 | 352 |
| 2007-05-31 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2007-05-30 | 355 | 355 | 353 | 353 | 2,000 | 353 |
| 2007-05-25 | 364 | 365 | 350 | 350 | 7,000 | 350 |
| 2007-05-24 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2007-05-23 | 358 | 360 | 358 | 360 | 5,000 | 360 |
| 2007-05-22 | 353 | 353 | 353 | 353 | 1,000 | 353 |
| 2007-05-21 | 350 | 350 | 348 | 348 | 3,000 | 348 |
| 2007-05-18 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2007-05-17 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2007-05-16 | 352 | 352 | 352 | 352 | 3,000 | 352 |
| 2007-05-14 | 353 | 353 | 352 | 352 | 4,000 | 352 |
| 2007-05-11 | 356 | 356 | 356 | 356 | 1,000 | 356 |
| 2007-05-09 | 359 | 359 | 358 | 358 | 2,000 | 358 |
| 2007-05-08 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2007-05-07 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2007-05-01 | 363 | 367 | 363 | 367 | 12,000 | 367 |
| 2007-04-27 | 360 | 365 | 360 | 360 | 5,000 | 360 |
| 2007-04-26 | 350 | 360 | 350 | 360 | 8,000 | 360 |
| 2007-04-25 | 347 | 349 | 347 | 349 | 7,000 | 349 |
| 2007-04-24 | 344 | 345 | 344 | 345 | 3,000 | 345 |
| 2007-04-23 | 346 | 346 | 343 | 343 | 4,000 | 343 |
| 2007-04-20 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2007-04-19 | 346 | 346 | 345 | 345 | 3,000 | 345 |
| 2007-04-17 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 2007-04-16 | 347 | 349 | 344 | 349 | 7,000 | 349 |
| 2007-04-13 | 350 | 350 | 350 | 350 | 5,000 | 350 |
| 2007-04-11 | 353 | 353 | 352 | 352 | 5,000 | 352 |
| 2007-04-10 | 352 | 352 | 352 | 352 | 1,000 | 352 |
| 2007-04-09 | 355 | 355 | 352 | 352 | 2,000 | 352 |
| 2007-04-06 | 352 | 352 | 352 | 352 | 2,000 | 352 |
| 2007-04-05 | 353 | 353 | 351 | 351 | 2,000 | 351 |
| 2007-04-04 | 355 | 355 | 352 | 352 | 2,000 | 352 |
| 2007-04-02 | 358 | 358 | 358 | 358 | 1,000 | 358 |
| 2007-03-29 | 356 | 356 | 354 | 354 | 6,000 | 354 |
| 2007-03-26 | 366 | 366 | 365 | 365 | 8,000 | 365 |
| 2007-03-23 | 366 | 366 | 364 | 365 | 9,000 | 365 |
| 2007-03-22 | 365 | 366 | 364 | 365 | 16,000 | 365 |
| 2007-03-20 | 364 | 365 | 364 | 364 | 9,000 | 364 |
| 2007-03-19 | 362 | 362 | 362 | 362 | 4,000 | 362 |
| 2007-03-16 | 363 | 363 | 360 | 360 | 7,000 | 360 |
| 2007-03-15 | 356 | 359 | 356 | 359 | 2,000 | 359 |
| 2007-03-14 | 356 | 356 | 355 | 355 | 4,000 | 355 |
| 2007-03-13 | 357 | 358 | 357 | 358 | 4,000 | 358 |
| 2007-03-12 | 360 | 360 | 359 | 359 | 2,000 | 359 |
| 2007-03-09 | 363 | 364 | 360 | 360 | 7,000 | 360 |
| 2007-03-08 | 365 | 365 | 360 | 360 | 5,000 | 360 |
| 2007-03-07 | 360 | 365 | 360 | 365 | 6,000 | 365 |
| 2007-03-06 | 356 | 359 | 356 | 359 | 12,000 | 359 |
| 2007-03-05 | 360 | 363 | 356 | 356 | 18,000 | 356 |
| 2007-03-02 | 362 | 365 | 361 | 363 | 39,000 | 363 |
| 2007-02-28 | 376 | 376 | 376 | 376 | 1,000 | 376 |
| 2007-02-26 | 380 | 382 | 380 | 382 | 4,000 | 382 |
| 2007-02-23 | 385 | 389 | 382 | 382 | 8,000 | 382 |
| 2007-02-22 | 382 | 382 | 382 | 382 | 1,000 | 382 |
| 2007-02-21 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2007-02-16 | 380 | 380 | 370 | 370 | 17,000 | 370 |
| 2007-02-15 | 390 | 390 | 380 | 380 | 15,000 | 380 |
| 2007-02-14 | 380 | 385 | 380 | 385 | 2,000 | 385 |
| 2007-02-13 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2007-02-09 | 390 | 390 | 390 | 390 | 3,000 | 390 |
| 2007-02-07 | 385 | 390 | 385 | 390 | 2,000 | 390 |
| 2007-02-05 | 375 | 380 | 370 | 380 | 10,000 | 380 |
| 2007-02-02 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 2007-02-01 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2007-01-31 | 375 | 376 | 375 | 375 | 12,000 | 375 |
| 2007-01-30 | 376 | 376 | 376 | 376 | 1,000 | 376 |
| 2007-01-29 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2007-01-26 | 384 | 384 | 380 | 380 | 7,000 | 380 |
| 2007-01-25 | 387 | 387 | 384 | 384 | 7,000 | 384 |
| 2007-01-23 | 381 | 381 | 380 | 380 | 2,000 | 380 |
| 2007-01-22 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2007-01-16 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2007-01-12 | 371 | 371 | 371 | 371 | 1,000 | 371 |
| 2007-01-11 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2007-01-10 | 368 | 368 | 368 | 368 | 1,000 | 368 |
| 2007-01-04 | 380 | 380 | 380 | 380 | 1,000 | 380 |
分割・併合履歴 ： なし
