9377 (株)エージーピー の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 2011-12-22 | 313 | 313 | 273 | 273 | 5,000 | 273 |
| 2011-12-21 | 273 | 281 | 273 | 281 | 2,000 | 281 |
| 2011-12-20 | 273 | 273 | 273 | 273 | 1,000 | 273 |
| 2011-12-19 | 265 | 265 | 265 | 265 | 3,000 | 265 |
| 2011-12-13 | 273 | 273 | 273 | 273 | 11,000 | 273 |
| 2011-12-12 | 268 | 268 | 268 | 268 | 1,000 | 268 |
| 2011-12-09 | 267 | 267 | 267 | 267 | 1,000 | 267 |
| 2011-12-08 | 262 | 262 | 262 | 262 | 1,000 | 262 |
| 2011-12-05 | 262 | 262 | 262 | 262 | 2,000 | 262 |
| 2011-12-01 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2011-11-30 | 265 | 267 | 265 | 267 | 7,000 | 267 |
| 2011-11-29 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2011-11-28 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2011-11-25 | 256 | 256 | 252 | 252 | 5,000 | 252 |
| 2011-11-24 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2011-11-16 | 264 | 264 | 264 | 264 | 1,000 | 264 |
| 2011-11-15 | 256 | 264 | 256 | 264 | 2,000 | 264 |
| 2011-11-14 | 256 | 256 | 256 | 256 | 1,000 | 256 |
| 2011-11-11 | 254 | 254 | 248 | 248 | 2,000 | 248 |
| 2011-11-10 | 262 | 262 | 262 | 262 | 1,000 | 262 |
| 2011-11-09 | 254 | 262 | 254 | 262 | 2,000 | 262 |
| 2011-11-02 | 254 | 254 | 254 | 254 | 1,000 | 254 |
| 2011-10-27 | 254 | 254 | 254 | 254 | 1,000 | 254 |
| 2011-10-26 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2011-10-25 | 251 | 257 | 251 | 257 | 4,000 | 257 |
| 2011-10-21 | 257 | 257 | 250 | 250 | 3,000 | 250 |
| 2011-10-14 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2011-10-11 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2011-10-05 | 255 | 255 | 255 | 255 | 4,000 | 255 |
| 2011-09-27 | 248 | 248 | 248 | 248 | 1,000 | 248 |
| 2011-09-26 | 256 | 256 | 256 | 256 | 1,000 | 256 |
| 2011-09-22 | 259 | 259 | 259 | 259 | 3,000 | 259 |
| 2011-09-21 | 264 | 264 | 264 | 264 | 1,000 | 264 |
| 2011-09-20 | 266 | 266 | 266 | 266 | 1,000 | 266 |
| 2011-09-12 | 266 | 266 | 266 | 266 | 2,000 | 266 |
| 2011-09-01 | 263 | 263 | 263 | 263 | 1,000 | 263 |
| 2011-08-29 | 260 | 260 | 260 | 260 | 5,000 | 260 |
| 2011-08-25 | 275 | 275 | 275 | 275 | 3,000 | 275 |
| 2011-08-15 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2011-07-25 | 286 | 286 | 286 | 286 | 4,000 | 286 |
| 2011-07-20 | 288 | 288 | 288 | 288 | 1,000 | 288 |
| 2011-07-13 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 2011-07-12 | 277 | 277 | 277 | 277 | 1,000 | 277 |
| 2011-07-11 | 293 | 293 | 293 | 293 | 16,000 | 293 |
| 2011-07-08 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2011-07-07 | 291 | 299 | 291 | 299 | 7,000 | 299 |
| 2011-07-06 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2011-07-04 | 289 | 289 | 289 | 289 | 11,000 | 289 |
| 2011-07-01 | 288 | 288 | 287 | 287 | 7,000 | 287 |
| 2011-06-30 | 288 | 288 | 288 | 288 | 1,000 | 288 |
| 2011-06-28 | 289 | 289 | 287 | 287 | 3,000 | 287 |
| 2011-06-27 | 288 | 288 | 288 | 288 | 1,000 | 288 |
| 2011-06-24 | 289 | 289 | 289 | 289 | 3,000 | 289 |
| 2011-06-23 | 291 | 291 | 290 | 290 | 2,000 | 290 |
| 2011-06-20 | 279 | 292 | 279 | 292 | 15,000 | 292 |
| 2011-06-15 | 271 | 271 | 271 | 271 | 2,000 | 271 |
| 2011-06-13 | 271 | 271 | 271 | 271 | 1,000 | 271 |
| 2011-06-09 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2011-06-06 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2011-06-02 | 263 | 263 | 263 | 263 | 1,000 | 263 |
| 2011-05-25 | 271 | 271 | 271 | 271 | 4,000 | 271 |
| 2011-05-24 | 271 | 271 | 271 | 271 | 1,000 | 271 |
| 2011-05-12 | 257 | 257 | 257 | 257 | 1,000 | 257 |
| 2011-05-11 | 257 | 257 | 257 | 257 | 1,000 | 257 |
| 2011-05-06 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2011-04-25 | 263 | 263 | 263 | 263 | 4,000 | 263 |
| 2011-04-21 | 264 | 264 | 264 | 264 | 1,000 | 264 |
| 2011-04-19 | 263 | 263 | 262 | 262 | 3,000 | 262 |
| 2011-04-14 | 258 | 265 | 258 | 265 | 3,000 | 265 |
| 2011-04-07 | 249 | 265 | 249 | 265 | 2,000 | 265 |
| 2011-03-25 | 290 | 290 | 274 | 274 | 6,000 | 274 |
| 2011-03-22 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2011-03-17 | 260 | 260 | 260 | 260 | 5,000 | 260 |
| 2011-03-15 | 263 | 263 | 263 | 263 | 1,000 | 263 |
| 2011-03-01 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2011-02-25 | 305 | 305 | 305 | 305 | 3,000 | 305 |
| 2011-02-22 | 292 | 292 | 292 | 292 | 1,000 | 292 |
| 2011-02-17 | 297 | 297 | 297 | 297 | 2,000 | 297 |
| 2011-02-15 | 297 | 297 | 297 | 297 | 1,000 | 297 |
| 2011-02-10 | 296 | 296 | 296 | 296 | 1,000 | 296 |
| 2011-02-09 | 296 | 296 | 296 | 296 | 1,000 | 296 |
| 2011-02-04 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2011-02-03 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2011-02-02 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2011-01-25 | 290 | 290 | 290 | 290 | 4,000 | 290 |
| 2011-01-14 | 271 | 271 | 271 | 271 | 2,000 | 271 |
| 2011-01-13 | 271 | 271 | 271 | 271 | 1,000 | 271 |
| 2011-01-06 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2011-01-04 | 276 | 276 | 276 | 276 | 1,000 | 276 |
分割・併合履歴 ： なし
