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
2008-12-303203203203201,000320
2008-12-253093143093144,000314
2008-12-243103103003095,000309
2008-12-1231832031732014,000320
2008-12-102952982952984,000298
2008-12-092983002983004,000300
2008-12-082952952952952,000295
2008-12-042852852852851,000285
2008-11-282972972972971,000297
2008-11-252892902892904,000290
2008-11-212842942842904,000290
2008-11-202952952822825,000282
2008-11-192952952952952,000295
2008-11-182812812812811,000281
2008-11-132822822822821,000282
2008-11-122952952952951,000295
2008-11-102983002983002,000300
2008-11-053003003003001,000300
2008-11-042952952952952,000295
2008-10-313003003003001,000300
2008-10-242983102983105,000310
2008-10-222922922912913,000291
2008-10-212952952952952,000295
2008-10-202932932932931,000293
2008-10-172892902892902,000290
2008-10-142763002763005,000300
2008-10-102752752752751,000275
2008-10-093043043043044,000304
2008-10-082742902742907,000290
2008-10-062853092783098,000309
2008-10-013193203193202,000320
2008-09-303233243233242,000324
2008-09-253253263243247,000324
2008-09-172902902902901,000290
2008-09-162712902712903,000290
2008-09-102962962962961,000296
2008-09-053003013003013,000301
2008-09-043123123123121,000312
2008-08-293253253253252,000325
2008-08-253303333203205,000320
2008-08-223213213213211,000321
2008-08-193213213213211,000321
2008-08-143303353303352,000335
2008-08-113313313313312,000331
2008-08-073213263213263,000326
2008-08-063263263263261,000326
2008-07-313403403403402,000340
2008-07-303353353353351,000335
2008-07-253423423423424,000342
2008-07-243373373373371,000337
2008-07-233403403403401,000340
2008-07-143443443443441,000344
2008-07-113453453453451,000345
2008-07-1034434534434417,000344
2008-07-093353373323376,000337
2008-07-083273273273271,000327
2008-07-073283283283281,000328
2008-07-043363363363361,000336
2008-07-0334434934434912,000349
2008-07-023243243243242,000324
2008-07-013263263263261,000326
2008-06-303293293253252,000325
2008-06-273203203203201,000320
2008-06-263253253253251,000325
2008-06-253223233223234,000323
2008-06-243223233213235,000323
2008-06-233133173123175,000317
2008-06-203123123113112,000311
2008-06-193103103103102,000310
2008-06-183103103103101,000310
2008-06-173123123123122,000312
2008-06-123043043013017,000301
2008-06-113093093093093,000309
2008-06-103123123033096,000309
2008-06-093123123123121,000312
2008-06-063113123113122,000312
2008-06-053123123123122,000312
2008-06-023173173173171,000317
2008-05-293153153153151,000315
2008-05-233223253223256,000325
2008-05-223113143113143,000314
2008-05-213153203143205,000320
2008-05-203163163153153,000315
2008-05-193183193143196,000319
2008-05-163183183103175,000317
2008-05-153093213093136,000313
2008-05-143133133073087,000308
2008-05-133063113063112,000311
2008-05-123003063003067,000306
2008-05-092982982932937,000293
2008-05-082913032853039,000303
2008-05-072822892812817,000281
2008-05-022802882802806,000280
2008-05-012802902802908,000290
2008-04-302802802802801,000280
2008-04-282802802802805,000280
2008-04-2527728527628011,000280
2008-04-242812832812814,000281
2008-04-232802812802813,000281
2008-04-222842842802806,000280
2008-04-212882882812845,000284
2008-04-182862882862882,000288
2008-04-172852862852864,000286
2008-04-152812852812857,000285
2008-04-1427628127528110,000281
2008-04-112802802752755,000275
2008-04-092802842802804,000280
2008-04-082852852852852,000285
2008-04-032852852852851,000285
2008-04-022832832832831,000283
2008-03-282832832832831,000283
2008-03-272832852832852,000285
2008-03-262822822822821,000282
2008-03-2528929128829116,000291
2008-03-242912922902906,000290
2008-03-212902902902903,000290
2008-03-192902902902903,000290
2008-03-182932932902903,000290
2008-03-142952952952951,000295
2008-03-132972972952953,000295
2008-03-122982982982982,000298
2008-03-112952992952973,000297
2008-03-0730530630330310,000303
2008-03-063053053053053,000305
2008-03-053053053053053,000305
2008-03-043023023013012,000301
2008-03-033023023023021,000302
2008-02-293033033033035,000303
2008-02-273033083033086,000308
2008-02-263033033033031,000303
2008-02-2530130530130312,000303
2008-02-223023023023021,000302
2008-02-213003023003029,000302
2008-02-203023023003004,000300
2008-02-193043043033032,000303
2008-02-183093093043045,000304
2008-02-143003093003096,000309
2008-02-133003003003003,000300
2008-02-123003003003004,000300
2008-02-083053053053051,000305
2008-02-063053053053051,000305
2008-02-0530030530030510,000305
2008-02-043003053003053,000305
2008-02-013003003003004,000300
2008-01-313003003003001,000300
2008-01-303003003003005,000300
2008-01-293003003003003,000300
2008-01-283083083003005,000300
2008-01-2530030830030812,000308
2008-01-243013013013013,000301
2008-01-232993002992999,000299
2008-01-223053053003016,000301
2008-01-2132232231031030,000310
2008-01-183303303303303,000330
2008-01-173203253203253,000325
2008-01-163393393303307,000330
2008-01-153433433403403,000340
2008-01-113453453453453,000345
2008-01-103453453453451,000345
2008-01-093453453453451,000345
2008-01-083473473443454,000345
2008-01-043603603463462,000346

分割・併合履歴 : なし