9377 (株)エージーピー の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-28 | 296 | 296 | 296 | 296 | 1,000 | 296 |
| 2009-12-25 | 292 | 292 | 292 | 292 | 4,000 | 292 |
| 2009-12-24 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2009-12-21 | 277 | 277 | 277 | 277 | 5,000 | 277 |
| 2009-12-18 | 287 | 287 | 287 | 287 | 4,000 | 287 |
| 2009-12-14 | 309 | 310 | 309 | 310 | 14,000 | 310 |
| 2009-12-11 | 294 | 295 | 294 | 295 | 3,000 | 295 |
| 2009-12-10 | 295 | 296 | 295 | 296 | 3,000 | 296 |
| 2009-12-08 | 291 | 291 | 291 | 291 | 2,000 | 291 |
| 2009-12-04 | 287 | 291 | 287 | 291 | 2,000 | 291 |
| 2009-12-03 | 287 | 287 | 287 | 287 | 1,000 | 287 |
| 2009-11-27 | 280 | 280 | 280 | 280 | 4,000 | 280 |
| 2009-11-25 | 291 | 291 | 291 | 291 | 5,000 | 291 |
| 2009-11-24 | 289 | 294 | 289 | 294 | 2,000 | 294 |
| 2009-11-18 | 283 | 283 | 280 | 280 | 2,000 | 280 |
| 2009-11-12 | 292 | 292 | 288 | 288 | 6,000 | 288 |
| 2009-11-06 | 276 | 276 | 276 | 276 | 10,000 | 276 |
| 2009-11-02 | 286 | 286 | 286 | 286 | 1,000 | 286 |
| 2009-10-23 | 299 | 299 | 299 | 299 | 5,000 | 299 |
| 2009-10-21 | 295 | 295 | 295 | 295 | 3,000 | 295 |
| 2009-10-20 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2009-10-15 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2009-10-14 | 294 | 310 | 294 | 310 | 7,000 | 310 |
| 2009-10-07 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2009-10-01 | 280 | 290 | 280 | 290 | 3,000 | 290 |
| 2009-09-25 | 300 | 300 | 300 | 300 | 4,000 | 300 |
| 2009-09-24 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2009-09-10 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2009-08-27 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2009-08-25 | 299 | 300 | 299 | 300 | 5,000 | 300 |
| 2009-08-24 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2009-08-21 | 295 | 295 | 295 | 295 | 3,000 | 295 |
| 2009-08-20 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2009-08-19 | 293 | 295 | 293 | 295 | 4,000 | 295 |
| 2009-08-06 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2009-07-27 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2009-07-24 | 304 | 310 | 304 | 310 | 4,000 | 310 |
| 2009-07-21 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2009-07-09 | 315 | 317 | 315 | 317 | 16,000 | 317 |
| 2009-07-08 | 310 | 310 | 308 | 308 | 3,000 | 308 |
| 2009-07-07 | 310 | 310 | 310 | 310 | 3,000 | 310 |
| 2009-07-02 | 310 | 310 | 310 | 310 | 17,000 | 310 |
| 2009-07-01 | 305 | 307 | 305 | 307 | 5,000 | 307 |
| 2009-06-29 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 2009-06-25 | 301 | 309 | 301 | 309 | 4,000 | 309 |
| 2009-06-24 | 299 | 300 | 299 | 300 | 4,000 | 300 |
| 2009-06-23 | 294 | 298 | 294 | 298 | 3,000 | 298 |
| 2009-06-22 | 296 | 299 | 296 | 299 | 2,000 | 299 |
| 2009-06-18 | 287 | 287 | 286 | 286 | 2,000 | 286 |
| 2009-06-17 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2009-06-12 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2009-06-10 | 282 | 282 | 282 | 282 | 1,000 | 282 |
| 2009-05-29 | 279 | 279 | 279 | 279 | 3,000 | 279 |
| 2009-05-28 | 279 | 279 | 279 | 279 | 1,000 | 279 |
| 2009-05-27 | 279 | 279 | 279 | 279 | 2,000 | 279 |
| 2009-05-25 | 278 | 279 | 278 | 279 | 6,000 | 279 |
| 2009-05-22 | 277 | 278 | 277 | 278 | 4,000 | 278 |
| 2009-05-21 | 277 | 277 | 277 | 277 | 1,000 | 277 |
| 2009-05-20 | 277 | 277 | 277 | 277 | 1,000 | 277 |
| 2009-05-18 | 273 | 273 | 273 | 273 | 1,000 | 273 |
| 2009-05-12 | 271 | 271 | 271 | 271 | 1,000 | 271 |
| 2009-05-08 | 271 | 271 | 271 | 271 | 2,000 | 271 |
| 2009-05-07 | 273 | 273 | 273 | 273 | 1,000 | 273 |
| 2009-04-24 | 285 | 286 | 285 | 286 | 5,000 | 286 |
| 2009-04-22 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2009-04-14 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2009-04-07 | 267 | 267 | 267 | 267 | 5,000 | 267 |
| 2009-04-03 | 274 | 275 | 274 | 275 | 2,000 | 275 |
| 2009-04-02 | 274 | 274 | 274 | 274 | 1,000 | 274 |
| 2009-04-01 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2009-03-27 | 285 | 285 | 278 | 278 | 3,000 | 278 |
| 2009-03-26 | 275 | 275 | 272 | 272 | 5,000 | 272 |
| 2009-03-25 | 270 | 275 | 268 | 274 | 28,000 | 274 |
| 2009-03-24 | 290 | 290 | 268 | 271 | 25,000 | 271 |
| 2009-03-23 | 290 | 290 | 282 | 284 | 13,000 | 284 |
| 2009-03-19 | 294 | 294 | 294 | 294 | 1,000 | 294 |
| 2009-03-18 | 296 | 296 | 288 | 294 | 6,000 | 294 |
| 2009-03-17 | 299 | 299 | 294 | 294 | 7,000 | 294 |
| 2009-03-13 | 304 | 304 | 304 | 304 | 1,000 | 304 |
| 2009-02-27 | 314 | 314 | 314 | 314 | 1,000 | 314 |
| 2009-02-25 | 310 | 310 | 310 | 310 | 4,000 | 310 |
| 2009-02-23 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2009-02-13 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2009-02-03 | 295 | 295 | 291 | 291 | 3,000 | 291 |
| 2009-02-02 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2009-01-30 | 310 | 310 | 305 | 305 | 2,000 | 305 |
| 2009-01-23 | 317 | 318 | 317 | 318 | 4,000 | 318 |
| 2009-01-21 | 306 | 306 | 306 | 306 | 1,000 | 306 |
| 2009-01-19 | 301 | 320 | 301 | 320 | 2,000 | 320 |
| 2009-01-15 | 310 | 310 | 310 | 310 | 1,000 | 310 |
分割・併合履歴 ： なし
