9377 (株)エージーピー の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-26 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2012-12-25 | 266 | 266 | 262 | 262 | 4,000 | 262 |
| 2012-12-20 | 266 | 266 | 266 | 266 | 1,000 | 266 |
| 2012-12-18 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2012-12-17 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2012-12-12 | 272 | 272 | 266 | 266 | 12,000 | 266 |
| 2012-12-11 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2012-12-10 | 267 | 267 | 267 | 267 | 1,000 | 267 |
| 2012-12-07 | 266 | 266 | 266 | 266 | 1,000 | 266 |
| 2012-12-03 | 261 | 261 | 261 | 261 | 1,000 | 261 |
| 2012-11-30 | 261 | 261 | 261 | 261 | 1,000 | 261 |
| 2012-11-29 | 263 | 263 | 263 | 263 | 1,000 | 263 |
| 2012-11-28 | 267 | 268 | 267 | 268 | 3,000 | 268 |
| 2012-11-22 | 255 | 255 | 255 | 255 | 3,000 | 255 |
| 2012-11-20 | 254 | 257 | 254 | 257 | 2,000 | 257 |
| 2012-11-19 | 254 | 254 | 254 | 254 | 1,000 | 254 |
| 2012-11-13 | 249 | 250 | 249 | 250 | 2,000 | 250 |
| 2012-11-12 | 250 | 250 | 250 | 250 | 4,000 | 250 |
| 2012-11-09 | 248 | 248 | 248 | 248 | 1,000 | 248 |
| 2012-11-08 | 249 | 250 | 249 | 250 | 2,000 | 250 |
| 2012-10-31 | 255 | 256 | 255 | 255 | 5,000 | 255 |
| 2012-10-29 | 253 | 253 | 253 | 253 | 1,000 | 253 |
| 2012-10-25 | 248 | 253 | 248 | 253 | 4,000 | 253 |
| 2012-10-24 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2012-10-22 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2012-10-18 | 253 | 253 | 253 | 253 | 1,000 | 253 |
| 2012-10-17 | 253 | 253 | 253 | 253 | 4,000 | 253 |
| 2012-10-02 | 255 | 255 | 252 | 252 | 2,000 | 252 |
| 2012-09-25 | 255 | 275 | 255 | 275 | 4,000 | 275 |
| 2012-09-24 | 263 | 263 | 263 | 263 | 2,000 | 263 |
| 2012-09-18 | 262 | 262 | 262 | 262 | 1,000 | 262 |
| 2012-09-04 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2012-08-27 | 253 | 257 | 253 | 257 | 2,000 | 257 |
| 2012-08-24 | 284 | 284 | 284 | 284 | 4,000 | 284 |
| 2012-08-23 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2012-08-20 | 254 | 255 | 254 | 255 | 2,000 | 255 |
| 2012-08-08 | 251 | 251 | 251 | 251 | 1,000 | 251 |
| 2012-07-30 | 257 | 257 | 257 | 257 | 1,000 | 257 |
| 2012-07-26 | 242 | 242 | 242 | 242 | 1,000 | 242 |
| 2012-07-25 | 266 | 266 | 266 | 266 | 3,000 | 266 |
| 2012-07-24 | 267 | 267 | 267 | 267 | 1,000 | 267 |
| 2012-07-23 | 268 | 270 | 268 | 270 | 2,000 | 270 |
| 2012-07-20 | 264 | 264 | 264 | 264 | 1,000 | 264 |
| 2012-07-17 | 264 | 264 | 264 | 264 | 1,000 | 264 |
| 2012-07-10 | 280 | 280 | 280 | 280 | 13,000 | 280 |
| 2012-07-09 | 272 | 272 | 272 | 272 | 2,000 | 272 |
| 2012-07-06 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 2012-07-04 | 262 | 262 | 262 | 262 | 2,000 | 262 |
| 2012-07-03 | 265 | 265 | 256 | 256 | 12,000 | 256 |
| 2012-07-02 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2012-06-29 | 261 | 262 | 261 | 261 | 4,000 | 261 |
| 2012-06-27 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2012-06-25 | 260 | 260 | 260 | 260 | 4,000 | 260 |
| 2012-06-19 | 252 | 255 | 252 | 255 | 2,000 | 255 |
| 2012-06-18 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2012-06-11 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2012-06-07 | 237 | 237 | 237 | 237 | 2,000 | 237 |
| 2012-06-05 | 238 | 238 | 238 | 238 | 1,000 | 238 |
| 2012-06-04 | 238 | 240 | 238 | 240 | 5,000 | 240 |
| 2012-05-29 | 238 | 238 | 238 | 238 | 2,000 | 238 |
| 2012-05-25 | 241 | 241 | 241 | 241 | 5,000 | 241 |
| 2012-05-24 | 241 | 241 | 241 | 241 | 1,000 | 241 |
| 2012-05-21 | 239 | 239 | 239 | 239 | 1,000 | 239 |
| 2012-05-15 | 240 | 240 | 239 | 239 | 2,000 | 239 |
| 2012-05-11 | 243 | 243 | 243 | 243 | 2,000 | 243 |
| 2012-05-10 | 242 | 242 | 242 | 242 | 1,000 | 242 |
| 2012-05-01 | 246 | 246 | 238 | 238 | 11,000 | 238 |
| 2012-04-27 | 246 | 246 | 246 | 246 | 2,000 | 246 |
| 2012-04-25 | 254 | 254 | 246 | 246 | 5,000 | 246 |
| 2012-04-23 | 255 | 255 | 254 | 254 | 2,000 | 254 |
| 2012-04-20 | 253 | 253 | 253 | 253 | 1,000 | 253 |
| 2012-04-19 | 251 | 251 | 251 | 251 | 2,000 | 251 |
| 2012-04-11 | 249 | 249 | 248 | 248 | 4,000 | 248 |
| 2012-04-04 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2012-04-02 | 249 | 249 | 249 | 249 | 1,000 | 249 |
| 2012-03-27 | 258 | 259 | 256 | 259 | 4,000 | 259 |
| 2012-03-23 | 258 | 259 | 258 | 259 | 6,000 | 259 |
| 2012-03-21 | 263 | 263 | 263 | 263 | 1,000 | 263 |
| 2012-03-16 | 260 | 260 | 260 | 260 | 3,000 | 260 |
| 2012-03-15 | 268 | 268 | 260 | 260 | 3,000 | 260 |
| 2012-03-14 | 260 | 268 | 260 | 268 | 5,000 | 268 |
| 2012-03-13 | 258 | 258 | 258 | 258 | 1,000 | 258 |
| 2012-03-06 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2012-02-24 | 268 | 268 | 268 | 268 | 4,000 | 268 |
| 2012-02-23 | 267 | 267 | 267 | 267 | 1,000 | 267 |
| 2012-02-20 | 262 | 262 | 261 | 261 | 4,000 | 261 |
| 2012-02-06 | 252 | 252 | 252 | 252 | 2,000 | 252 |
| 2012-02-02 | 263 | 263 | 263 | 263 | 3,000 | 263 |
| 2012-01-30 | 264 | 264 | 264 | 264 | 1,000 | 264 |
| 2012-01-26 | 276 | 276 | 276 | 276 | 1,000 | 276 |
| 2012-01-25 | 284 | 284 | 284 | 284 | 3,000 | 284 |
| 2012-01-24 | 284 | 284 | 284 | 284 | 2,000 | 284 |
| 2012-01-23 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2012-01-19 | 277 | 277 | 277 | 277 | 1,000 | 277 |
| 2012-01-18 | 270 | 278 | 270 | 278 | 2,000 | 278 |
| 2012-01-13 | 273 | 273 | 273 | 273 | 1,000 | 273 |
| 2012-01-04 | 281 | 281 | 281 | 281 | 1,000 | 281 |
分割・併合履歴 ： なし
