9377 (株)エージーピー の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-273233243233233,000323
2013-12-253233233173187,000318
2013-12-243203243203247,000324
2013-12-203203203203202,000320
2013-12-1932532531331611,000316
2013-12-183303303303302,000330
2013-12-163253253233232,000323
2013-12-123223223223228,000322
2013-12-1030931830931812,000318
2013-12-033253253253253,000325
2013-12-023253253233233,000323
2013-11-293253293213295,000329
2013-11-283253333253332,000333
2013-11-273353353353353,000335
2013-11-263303303303302,000330
2013-11-253303303303304,000330
2013-11-223253253253251,000325
2013-11-213253253253251,000325
2013-11-203243253243255,000325
2013-11-193233253173177,000317
2013-11-183223223223223,000322
2013-11-153153233153236,000323
2013-11-123223223223221,000322
2013-11-1131332831331412,000314
2013-11-083293293293291,000329
2013-11-073293293293292,000329
2013-11-013213213213213,000321
2013-10-303193193193192,000319
2013-10-253333343333344,000334
2013-10-243263263253252,000325
2013-10-2333033032933014,000330
2013-10-223253253253251,000325
2013-10-213243243243241,000324
2013-10-183123233123234,000323
2013-10-173103103103101,000310
2013-10-153213213053105,000310
2013-10-103203203203202,000320
2013-10-083163163163163,000316
2013-10-073133203123137,000313
2013-10-043213213213211,000321
2013-10-033213213213211,000321
2013-10-0232032532032114,000321
2013-10-0131732031531511,000315
2013-09-303103103103102,000310
2013-09-273103103103105,000310
2013-09-263153153153155,000315
2013-09-2531031030331011,000310
2013-09-243103103073077,000307
2013-09-203153163103106,000310
2013-09-193073073073071,000307
2013-09-183173173173172,000317
2013-09-173073153033034,000303
2013-09-133043043033032,000303
2013-09-113173173023039,000303
2013-09-1029831729031723,000317
2013-09-092932932902905,000290
2013-09-032832832792796,000279
2013-09-022782782782781,000278
2013-08-302782782772772,000277
2013-08-282782782772772,000277
2013-08-272802802802801,000280
2013-08-262802802802801,000280
2013-08-232812812802804,000280
2013-08-222812812812812,000281
2013-08-212852852802804,000280
2013-08-2027928527928510,000285
2013-08-1929431827527546,000275
2013-08-162892902892902,000290
2013-08-1328428828328813,000288
2013-08-122882882882881,000288
2013-08-092892892882882,000288
2013-08-0828728728228420,000284
2013-08-072902952902957,000295
2013-08-0629229229029011,000290
2013-08-052922922922921,000292
2013-08-022912952912952,000295
2013-08-012922922922921,000292
2013-07-313023022922924,000292
2013-07-292942942942943,000294
2013-07-262972972972972,000297
2013-07-253033032952978,000297
2013-07-243043043043041,000304
2013-07-2329830029629620,000296
2013-07-223013013003004,000300
2013-07-193113113013017,000301
2013-07-183193193193192,000319
2013-07-163193193193191,000319
2013-07-113203203203201,000320
2013-07-103203203203204,000320
2013-07-093303303273273,000327
2013-07-053133233133234,000323
2013-07-043103103073076,000307
2013-07-0234034034034019,000340
2013-06-283033033033031,000303
2013-06-273013012992993,000299
2013-06-262992992982982,000298
2013-06-253053053003004,000300
2013-06-243003003003003,000300
2013-06-213033033033031,000303
2013-06-203063063063061,000306
2013-06-192922922912912,000291
2013-06-182932932932931,000293
2013-06-132902982902983,000298
2013-06-122892892892891,000289
2013-06-113053053053053,000305
2013-06-102812822812822,000282
2013-06-0728728727928112,000281
2013-06-063103102902908,000290
2013-06-043173203173173,000317
2013-06-033213213183183,000318
2013-05-313233233233231,000323
2013-05-303223223213212,000321
2013-05-293203223203222,000322
2013-05-283163283153287,000328
2013-05-273253323163327,000332
2013-05-2434034031531527,000315
2013-05-2335135134034012,000340
2013-05-2236136135035017,000350
2013-05-2137437435535533,000355
2013-05-2037038436937056,000370
2013-05-1737439736539066,000390
2013-05-16480480360438322,000438
2013-05-1540040040040035,000400
2013-05-1431532431032020,000320
2013-05-1331232031231721,000317
2013-05-103093093093091,000309
2013-05-083053053053051,000305
2013-05-072963112963112,000311
2013-05-022952952952953,000295
2013-05-013003003003001,000300
2013-04-303073073023022,000302
2013-04-252952952952954,000295
2013-04-242982982982981,000298
2013-04-232942952942947,000294
2013-04-222982982982981,000298
2013-04-192912912912911,000291
2013-04-182902902902901,000290
2013-04-172912912912914,000291
2013-04-152902902902901,000290
2013-04-122922922922921,000292
2013-04-053003002922922,000292
2013-04-022812862812862,000286
2013-04-012942942942943,000294
2013-03-282902902882896,000289
2013-03-253153153153153,000315
2013-03-223113113103105,000310
2013-03-183093103093102,000310
2013-03-152943002943002,000300
2013-03-142993002993004,000300
2013-03-132922922922922,000292
2013-03-1130030030030011,000300
2013-03-072992992992991,000299
2013-03-062862862862861,000286
2013-02-252982982982984,000298
2013-02-212872872872871,000287
2013-02-182862992862992,000299
2013-02-152992992992992,000299
2013-02-072852992752997,000299
2013-02-063003003003003,000300
2013-02-013003003003002,000300
2013-01-3133433429029015,000290
2013-01-292732732732731,000273
2013-01-252712712712713,000271
2013-01-232692712692712,000271
2013-01-222702702702704,000270
2013-01-182702702702707,000270
2013-01-162702702702701,000270
2013-01-102702702702701,000270

分割・併合履歴 : なし