9377 (株)エージーピー の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-24 | 280 | 280 | 280 | 280 | 3,000 | 280 |
| 2010-12-22 | 272 | 272 | 272 | 272 | 1,000 | 272 |
| 2010-12-21 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2010-12-17 | 273 | 273 | 273 | 273 | 1,000 | 273 |
| 2010-12-16 | 257 | 257 | 257 | 257 | 1,000 | 257 |
| 2010-12-14 | 281 | 281 | 281 | 281 | 12,000 | 281 |
| 2010-12-13 | 280 | 280 | 266 | 275 | 4,000 | 275 |
| 2010-12-10 | 272 | 272 | 272 | 272 | 1,000 | 272 |
| 2010-12-09 | 269 | 269 | 269 | 269 | 1,000 | 269 |
| 2010-11-25 | 257 | 257 | 257 | 257 | 4,000 | 257 |
| 2010-11-24 | 258 | 260 | 258 | 260 | 2,000 | 260 |
| 2010-11-18 | 254 | 254 | 254 | 254 | 1,000 | 254 |
| 2010-11-17 | 253 | 253 | 253 | 253 | 1,000 | 253 |
| 2010-11-16 | 253 | 263 | 253 | 263 | 6,000 | 263 |
| 2010-11-12 | 250 | 250 | 250 | 250 | 4,000 | 250 |
| 2010-11-11 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2010-11-04 | 247 | 247 | 247 | 247 | 2,000 | 247 |
| 2010-10-28 | 241 | 243 | 241 | 243 | 3,000 | 243 |
| 2010-10-25 | 246 | 249 | 246 | 246 | 10,000 | 246 |
| 2010-10-22 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2010-10-21 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2010-10-18 | 252 | 252 | 252 | 252 | 3,000 | 252 |
| 2010-10-08 | 252 | 252 | 252 | 252 | 1,000 | 252 |
| 2010-10-01 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2010-09-24 | 260 | 260 | 260 | 260 | 5,000 | 260 |
| 2010-09-22 | 263 | 266 | 263 | 264 | 4,000 | 264 |
| 2010-09-21 | 260 | 260 | 259 | 259 | 2,000 | 259 |
| 2010-09-17 | 262 | 262 | 262 | 262 | 1,000 | 262 |
| 2010-09-16 | 265 | 265 | 260 | 264 | 4,000 | 264 |
| 2010-08-30 | 277 | 277 | 277 | 277 | 1,000 | 277 |
| 2010-08-25 | 277 | 277 | 277 | 277 | 4,000 | 277 |
| 2010-08-24 | 274 | 274 | 274 | 274 | 1,000 | 274 |
| 2010-08-12 | 267 | 267 | 267 | 267 | 1,000 | 267 |
| 2010-08-04 | 273 | 273 | 273 | 273 | 1,000 | 273 |
| 2010-07-26 | 273 | 273 | 273 | 273 | 1,000 | 273 |
| 2010-07-23 | 285 | 285 | 285 | 285 | 3,000 | 285 |
| 2010-07-22 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2010-07-21 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2010-07-13 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 2010-07-09 | 295 | 295 | 295 | 295 | 16,000 | 295 |
| 2010-07-08 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2010-07-06 | 288 | 289 | 288 | 289 | 2,000 | 289 |
| 2010-07-05 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2010-07-02 | 286 | 286 | 286 | 286 | 12,000 | 286 |
| 2010-07-01 | 279 | 280 | 279 | 280 | 6,000 | 280 |
| 2010-06-30 | 276 | 277 | 276 | 277 | 2,000 | 277 |
| 2010-06-28 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2010-06-25 | 264 | 272 | 264 | 272 | 6,000 | 272 |
| 2010-06-23 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2010-06-22 | 283 | 283 | 283 | 283 | 1,000 | 283 |
| 2010-06-21 | 274 | 278 | 274 | 278 | 3,000 | 278 |
| 2010-06-16 | 273 | 273 | 273 | 273 | 1,000 | 273 |
| 2010-06-15 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2010-06-04 | 262 | 267 | 262 | 267 | 2,000 | 267 |
| 2010-06-03 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2010-06-01 | 262 | 262 | 261 | 261 | 2,000 | 261 |
| 2010-05-31 | 260 | 260 | 260 | 260 | 4,000 | 260 |
| 2010-05-28 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2010-05-26 | 263 | 263 | 263 | 263 | 1,000 | 263 |
| 2010-05-25 | 278 | 278 | 278 | 278 | 4,000 | 278 |
| 2010-05-21 | 262 | 270 | 262 | 270 | 4,000 | 270 |
| 2010-05-20 | 277 | 277 | 277 | 277 | 1,000 | 277 |
| 2010-05-14 | 271 | 271 | 271 | 271 | 1,000 | 271 |
| 2010-05-12 | 280 | 280 | 279 | 279 | 2,000 | 279 |
| 2010-04-28 | 276 | 284 | 276 | 284 | 2,000 | 284 |
| 2010-04-27 | 272 | 272 | 272 | 272 | 1,000 | 272 |
| 2010-04-23 | 284 | 284 | 280 | 280 | 5,000 | 280 |
| 2010-04-20 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2010-04-16 | 280 | 280 | 280 | 280 | 4,000 | 280 |
| 2010-04-15 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 2010-04-08 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2010-04-07 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2010-04-05 | 283 | 283 | 283 | 283 | 1,000 | 283 |
| 2010-03-29 | 281 | 281 | 281 | 281 | 2,000 | 281 |
| 2010-03-26 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2010-03-25 | 300 | 300 | 293 | 293 | 5,000 | 293 |
| 2010-03-24 | 295 | 299 | 295 | 299 | 3,000 | 299 |
| 2010-03-15 | 292 | 292 | 292 | 292 | 1,000 | 292 |
| 2010-03-09 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 2010-02-25 | 299 | 299 | 299 | 299 | 4,000 | 299 |
| 2010-02-24 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2010-02-22 | 283 | 283 | 283 | 283 | 1,000 | 283 |
| 2010-02-19 | 280 | 280 | 275 | 275 | 3,000 | 275 |
| 2010-02-08 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2010-01-27 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2010-01-25 | 288 | 288 | 288 | 288 | 5,000 | 288 |
| 2010-01-21 | 284 | 284 | 284 | 284 | 2,000 | 284 |
| 2010-01-19 | 283 | 285 | 280 | 280 | 5,000 | 280 |
| 2010-01-18 | 287 | 287 | 287 | 287 | 1,000 | 287 |
| 2010-01-14 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2010-01-13 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2010-01-07 | 295 | 295 | 295 | 295 | 3,000 | 295 |
分割・併合履歴 ： なし
