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
2007-12-283553563553562,000356
2007-12-273563563563564,000356
2007-12-263583583583582,000358
2007-12-253593603593596,000359
2007-12-213533533533531,000353
2007-12-203493493493491,000349
2007-12-193543543543543,000354
2007-12-1735335635335614,000356
2007-12-133493493493491,000349
2007-12-123483483433433,000343
2007-12-113473483463468,000346
2007-12-1035536035035014,000350
2007-12-073463463453456,000345
2007-12-053483493483485,000348
2007-12-033523523523521,000352
2007-11-303503503503501,000350
2007-11-283523523523521,000352
2007-11-223483523483525,000352
2007-11-213403483403403,000340
2007-11-203353353353351,000335
2007-11-193413413403406,000340
2007-11-153403403403401,000340
2007-11-143423423423421,000342
2007-11-133403403403401,000340
2007-11-123383383363363,000336
2007-11-093453453453452,000345
2007-11-083483483483482,000348
2007-11-063493493493494,000349
2007-11-053553563553553,000355
2007-11-013563563563561,000356
2007-10-313513563503567,000356
2007-10-263563563563561,000356
2007-10-253553553553554,000355
2007-10-243503503503502,000350
2007-10-223513513503502,000350
2007-10-193513513513513,000351
2007-10-173533533503508,000350
2007-10-153513513503513,000351
2007-10-123543543543541,000354
2007-10-113523523523521,000352
2007-10-043553553523523,000352
2007-10-033513513513511,000351
2007-10-013503503503501,000350
2007-09-253513613513615,000361
2007-09-213473473463462,000346
2007-09-193433433433432,000343
2007-09-183433433423428,000342
2007-09-133433433433431,000343
2007-09-123593593433453,000345
2007-09-113423423423421,000342
2007-09-043543603503606,000360
2007-09-033503503503501,000350
2007-08-273543543543541,000354
2007-08-243583583583584,000358
2007-08-233563563533532,000353
2007-08-213543543543544,000354
2007-08-163553553503546,000354
2007-08-153513513513511,000351
2007-08-093513573513538,000353
2007-08-083593593553589,000358
2007-08-073593593593591,000359
2007-08-013653653653652,000365
2007-07-303553623553624,000362
2007-07-273553553553554,000355
2007-07-263543543543544,000354
2007-07-253643643643646,000364
2007-07-243643643643643,000364
2007-07-233613643603643,000364
2007-07-173633633603603,000360
2007-07-123663683663683,000368
2007-07-1036836936536517,000365
2007-07-093633633633631,000363
2007-07-063663663643644,000364
2007-07-053643643643643,000364
2007-07-043633663633664,000366
2007-07-0336736836336717,000367
2007-07-023643643643643,000364
2007-06-273623623613616,000361
2007-06-263643643633632,000363
2007-06-253643643643645,000364
2007-06-223623623613625,000362
2007-06-213613613613611,000361
2007-06-203653663623626,000362
2007-06-193653653653651,000365
2007-06-183653653653652,000365
2007-06-1536436436436410,000364
2007-06-143593643593645,000364
2007-06-113553553553551,000355
2007-06-083543543533533,000353
2007-06-073523523523521,000352
2007-05-313503503503501,000350
2007-05-303553553533532,000353
2007-05-253643653503507,000350
2007-05-243603603603601,000360
2007-05-233583603583605,000360
2007-05-223533533533531,000353
2007-05-213503503483483,000348
2007-05-183503503503501,000350
2007-05-173503503503501,000350
2007-05-163523523523523,000352
2007-05-143533533523524,000352
2007-05-113563563563561,000356
2007-05-093593593583582,000358
2007-05-083603603603602,000360
2007-05-073603603603601,000360
2007-05-0136336736336712,000367
2007-04-273603653603605,000360
2007-04-263503603503608,000360
2007-04-253473493473497,000349
2007-04-243443453443453,000345
2007-04-233463463433434,000343
2007-04-203453453453451,000345
2007-04-193463463453453,000345
2007-04-173453453453452,000345
2007-04-163473493443497,000349
2007-04-133503503503505,000350
2007-04-113533533523525,000352
2007-04-103523523523521,000352
2007-04-093553553523522,000352
2007-04-063523523523522,000352
2007-04-053533533513512,000351
2007-04-043553553523522,000352
2007-04-023583583583581,000358
2007-03-293563563543546,000354
2007-03-263663663653658,000365
2007-03-233663663643659,000365
2007-03-2236536636436516,000365
2007-03-203643653643649,000364
2007-03-193623623623624,000362
2007-03-163633633603607,000360
2007-03-153563593563592,000359
2007-03-143563563553554,000355
2007-03-133573583573584,000358
2007-03-123603603593592,000359
2007-03-093633643603607,000360
2007-03-083653653603605,000360
2007-03-073603653603656,000365
2007-03-0635635935635912,000359
2007-03-0536036335635618,000356
2007-03-0236236536136339,000363
2007-02-283763763763761,000376
2007-02-263803823803824,000382
2007-02-233853893823828,000382
2007-02-223823823823821,000382
2007-02-213853853853851,000385
2007-02-1638038037037017,000370
2007-02-1539039038038015,000380
2007-02-143803853803852,000385
2007-02-133803803803801,000380
2007-02-093903903903903,000390
2007-02-073853903853902,000390
2007-02-0537538037038010,000380
2007-02-023803803803803,000380
2007-02-013803803803801,000380
2007-01-3137537637537512,000375
2007-01-303763763763761,000376
2007-01-293703703703701,000370
2007-01-263843843803807,000380
2007-01-253873873843847,000384
2007-01-233813813803802,000380
2007-01-223803803803802,000380
2007-01-163803803803801,000380
2007-01-123713713713711,000371
2007-01-113703703703701,000370
2007-01-103683683683681,000368
2007-01-043803803803801,000380

分割・併合履歴 : なし