9377 (株)エージーピー の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2008-12-25 | 309 | 314 | 309 | 314 | 4,000 | 314 |
| 2008-12-24 | 310 | 310 | 300 | 309 | 5,000 | 309 |
| 2008-12-12 | 318 | 320 | 317 | 320 | 14,000 | 320 |
| 2008-12-10 | 295 | 298 | 295 | 298 | 4,000 | 298 |
| 2008-12-09 | 298 | 300 | 298 | 300 | 4,000 | 300 |
| 2008-12-08 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 2008-12-04 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2008-11-28 | 297 | 297 | 297 | 297 | 1,000 | 297 |
| 2008-11-25 | 289 | 290 | 289 | 290 | 4,000 | 290 |
| 2008-11-21 | 284 | 294 | 284 | 290 | 4,000 | 290 |
| 2008-11-20 | 295 | 295 | 282 | 282 | 5,000 | 282 |
| 2008-11-19 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 2008-11-18 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 2008-11-13 | 282 | 282 | 282 | 282 | 1,000 | 282 |
| 2008-11-12 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2008-11-10 | 298 | 300 | 298 | 300 | 2,000 | 300 |
| 2008-11-05 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2008-11-04 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 2008-10-31 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2008-10-24 | 298 | 310 | 298 | 310 | 5,000 | 310 |
| 2008-10-22 | 292 | 292 | 291 | 291 | 3,000 | 291 |
| 2008-10-21 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 2008-10-20 | 293 | 293 | 293 | 293 | 1,000 | 293 |
| 2008-10-17 | 289 | 290 | 289 | 290 | 2,000 | 290 |
| 2008-10-14 | 276 | 300 | 276 | 300 | 5,000 | 300 |
| 2008-10-10 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2008-10-09 | 304 | 304 | 304 | 304 | 4,000 | 304 |
| 2008-10-08 | 274 | 290 | 274 | 290 | 7,000 | 290 |
| 2008-10-06 | 285 | 309 | 278 | 309 | 8,000 | 309 |
| 2008-10-01 | 319 | 320 | 319 | 320 | 2,000 | 320 |
| 2008-09-30 | 323 | 324 | 323 | 324 | 2,000 | 324 |
| 2008-09-25 | 325 | 326 | 324 | 324 | 7,000 | 324 |
| 2008-09-17 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2008-09-16 | 271 | 290 | 271 | 290 | 3,000 | 290 |
| 2008-09-10 | 296 | 296 | 296 | 296 | 1,000 | 296 |
| 2008-09-05 | 300 | 301 | 300 | 301 | 3,000 | 301 |
| 2008-09-04 | 312 | 312 | 312 | 312 | 1,000 | 312 |
| 2008-08-29 | 325 | 325 | 325 | 325 | 2,000 | 325 |
| 2008-08-25 | 330 | 333 | 320 | 320 | 5,000 | 320 |
| 2008-08-22 | 321 | 321 | 321 | 321 | 1,000 | 321 |
| 2008-08-19 | 321 | 321 | 321 | 321 | 1,000 | 321 |
| 2008-08-14 | 330 | 335 | 330 | 335 | 2,000 | 335 |
| 2008-08-11 | 331 | 331 | 331 | 331 | 2,000 | 331 |
| 2008-08-07 | 321 | 326 | 321 | 326 | 3,000 | 326 |
| 2008-08-06 | 326 | 326 | 326 | 326 | 1,000 | 326 |
| 2008-07-31 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2008-07-30 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2008-07-25 | 342 | 342 | 342 | 342 | 4,000 | 342 |
| 2008-07-24 | 337 | 337 | 337 | 337 | 1,000 | 337 |
| 2008-07-23 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2008-07-14 | 344 | 344 | 344 | 344 | 1,000 | 344 |
| 2008-07-11 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2008-07-10 | 344 | 345 | 344 | 344 | 17,000 | 344 |
| 2008-07-09 | 335 | 337 | 332 | 337 | 6,000 | 337 |
| 2008-07-08 | 327 | 327 | 327 | 327 | 1,000 | 327 |
| 2008-07-07 | 328 | 328 | 328 | 328 | 1,000 | 328 |
| 2008-07-04 | 336 | 336 | 336 | 336 | 1,000 | 336 |
| 2008-07-03 | 344 | 349 | 344 | 349 | 12,000 | 349 |
| 2008-07-02 | 324 | 324 | 324 | 324 | 2,000 | 324 |
| 2008-07-01 | 326 | 326 | 326 | 326 | 1,000 | 326 |
| 2008-06-30 | 329 | 329 | 325 | 325 | 2,000 | 325 |
| 2008-06-27 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2008-06-26 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2008-06-25 | 322 | 323 | 322 | 323 | 4,000 | 323 |
| 2008-06-24 | 322 | 323 | 321 | 323 | 5,000 | 323 |
| 2008-06-23 | 313 | 317 | 312 | 317 | 5,000 | 317 |
| 2008-06-20 | 312 | 312 | 311 | 311 | 2,000 | 311 |
| 2008-06-19 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2008-06-18 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2008-06-17 | 312 | 312 | 312 | 312 | 2,000 | 312 |
| 2008-06-12 | 304 | 304 | 301 | 301 | 7,000 | 301 |
| 2008-06-11 | 309 | 309 | 309 | 309 | 3,000 | 309 |
| 2008-06-10 | 312 | 312 | 303 | 309 | 6,000 | 309 |
| 2008-06-09 | 312 | 312 | 312 | 312 | 1,000 | 312 |
| 2008-06-06 | 311 | 312 | 311 | 312 | 2,000 | 312 |
| 2008-06-05 | 312 | 312 | 312 | 312 | 2,000 | 312 |
| 2008-06-02 | 317 | 317 | 317 | 317 | 1,000 | 317 |
| 2008-05-29 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2008-05-23 | 322 | 325 | 322 | 325 | 6,000 | 325 |
| 2008-05-22 | 311 | 314 | 311 | 314 | 3,000 | 314 |
| 2008-05-21 | 315 | 320 | 314 | 320 | 5,000 | 320 |
| 2008-05-20 | 316 | 316 | 315 | 315 | 3,000 | 315 |
| 2008-05-19 | 318 | 319 | 314 | 319 | 6,000 | 319 |
| 2008-05-16 | 318 | 318 | 310 | 317 | 5,000 | 317 |
| 2008-05-15 | 309 | 321 | 309 | 313 | 6,000 | 313 |
| 2008-05-14 | 313 | 313 | 307 | 308 | 7,000 | 308 |
| 2008-05-13 | 306 | 311 | 306 | 311 | 2,000 | 311 |
| 2008-05-12 | 300 | 306 | 300 | 306 | 7,000 | 306 |
| 2008-05-09 | 298 | 298 | 293 | 293 | 7,000 | 293 |
| 2008-05-08 | 291 | 303 | 285 | 303 | 9,000 | 303 |
| 2008-05-07 | 282 | 289 | 281 | 281 | 7,000 | 281 |
| 2008-05-02 | 280 | 288 | 280 | 280 | 6,000 | 280 |
| 2008-05-01 | 280 | 290 | 280 | 290 | 8,000 | 290 |
| 2008-04-30 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2008-04-28 | 280 | 280 | 280 | 280 | 5,000 | 280 |
| 2008-04-25 | 277 | 285 | 276 | 280 | 11,000 | 280 |
| 2008-04-24 | 281 | 283 | 281 | 281 | 4,000 | 281 |
| 2008-04-23 | 280 | 281 | 280 | 281 | 3,000 | 281 |
| 2008-04-22 | 284 | 284 | 280 | 280 | 6,000 | 280 |
| 2008-04-21 | 288 | 288 | 281 | 284 | 5,000 | 284 |
| 2008-04-18 | 286 | 288 | 286 | 288 | 2,000 | 288 |
| 2008-04-17 | 285 | 286 | 285 | 286 | 4,000 | 286 |
| 2008-04-15 | 281 | 285 | 281 | 285 | 7,000 | 285 |
| 2008-04-14 | 276 | 281 | 275 | 281 | 10,000 | 281 |
| 2008-04-11 | 280 | 280 | 275 | 275 | 5,000 | 275 |
| 2008-04-09 | 280 | 284 | 280 | 280 | 4,000 | 280 |
| 2008-04-08 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 2008-04-03 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2008-04-02 | 283 | 283 | 283 | 283 | 1,000 | 283 |
| 2008-03-28 | 283 | 283 | 283 | 283 | 1,000 | 283 |
| 2008-03-27 | 283 | 285 | 283 | 285 | 2,000 | 285 |
| 2008-03-26 | 282 | 282 | 282 | 282 | 1,000 | 282 |
| 2008-03-25 | 289 | 291 | 288 | 291 | 16,000 | 291 |
| 2008-03-24 | 291 | 292 | 290 | 290 | 6,000 | 290 |
| 2008-03-21 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 2008-03-19 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 2008-03-18 | 293 | 293 | 290 | 290 | 3,000 | 290 |
| 2008-03-14 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2008-03-13 | 297 | 297 | 295 | 295 | 3,000 | 295 |
| 2008-03-12 | 298 | 298 | 298 | 298 | 2,000 | 298 |
| 2008-03-11 | 295 | 299 | 295 | 297 | 3,000 | 297 |
| 2008-03-07 | 305 | 306 | 303 | 303 | 10,000 | 303 |
| 2008-03-06 | 305 | 305 | 305 | 305 | 3,000 | 305 |
| 2008-03-05 | 305 | 305 | 305 | 305 | 3,000 | 305 |
| 2008-03-04 | 302 | 302 | 301 | 301 | 2,000 | 301 |
| 2008-03-03 | 302 | 302 | 302 | 302 | 1,000 | 302 |
| 2008-02-29 | 303 | 303 | 303 | 303 | 5,000 | 303 |
| 2008-02-27 | 303 | 308 | 303 | 308 | 6,000 | 308 |
| 2008-02-26 | 303 | 303 | 303 | 303 | 1,000 | 303 |
| 2008-02-25 | 301 | 305 | 301 | 303 | 12,000 | 303 |
| 2008-02-22 | 302 | 302 | 302 | 302 | 1,000 | 302 |
| 2008-02-21 | 300 | 302 | 300 | 302 | 9,000 | 302 |
| 2008-02-20 | 302 | 302 | 300 | 300 | 4,000 | 300 |
| 2008-02-19 | 304 | 304 | 303 | 303 | 2,000 | 303 |
| 2008-02-18 | 309 | 309 | 304 | 304 | 5,000 | 304 |
| 2008-02-14 | 300 | 309 | 300 | 309 | 6,000 | 309 |
| 2008-02-13 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2008-02-12 | 300 | 300 | 300 | 300 | 4,000 | 300 |
| 2008-02-08 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2008-02-06 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2008-02-05 | 300 | 305 | 300 | 305 | 10,000 | 305 |
| 2008-02-04 | 300 | 305 | 300 | 305 | 3,000 | 305 |
| 2008-02-01 | 300 | 300 | 300 | 300 | 4,000 | 300 |
| 2008-01-31 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2008-01-30 | 300 | 300 | 300 | 300 | 5,000 | 300 |
| 2008-01-29 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2008-01-28 | 308 | 308 | 300 | 300 | 5,000 | 300 |
| 2008-01-25 | 300 | 308 | 300 | 308 | 12,000 | 308 |
| 2008-01-24 | 301 | 301 | 301 | 301 | 3,000 | 301 |
| 2008-01-23 | 299 | 300 | 299 | 299 | 9,000 | 299 |
| 2008-01-22 | 305 | 305 | 300 | 301 | 6,000 | 301 |
| 2008-01-21 | 322 | 322 | 310 | 310 | 30,000 | 310 |
| 2008-01-18 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 2008-01-17 | 320 | 325 | 320 | 325 | 3,000 | 325 |
| 2008-01-16 | 339 | 339 | 330 | 330 | 7,000 | 330 |
| 2008-01-15 | 343 | 343 | 340 | 340 | 3,000 | 340 |
| 2008-01-11 | 345 | 345 | 345 | 345 | 3,000 | 345 |
| 2008-01-10 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2008-01-09 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2008-01-08 | 347 | 347 | 344 | 345 | 4,000 | 345 |
| 2008-01-04 | 360 | 360 | 346 | 346 | 2,000 | 346 |
分割・併合履歴 ： なし
