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 |
|---|---|---|---|---|---|---|
| 2013-12-27 | 323 | 324 | 323 | 323 | 3,000 | 323 |
| 2013-12-25 | 323 | 323 | 317 | 318 | 7,000 | 318 |
| 2013-12-24 | 320 | 324 | 320 | 324 | 7,000 | 324 |
| 2013-12-20 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2013-12-19 | 325 | 325 | 313 | 316 | 11,000 | 316 |
| 2013-12-18 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2013-12-16 | 325 | 325 | 323 | 323 | 2,000 | 323 |
| 2013-12-12 | 322 | 322 | 322 | 322 | 8,000 | 322 |
| 2013-12-10 | 309 | 318 | 309 | 318 | 12,000 | 318 |
| 2013-12-03 | 325 | 325 | 325 | 325 | 3,000 | 325 |
| 2013-12-02 | 325 | 325 | 323 | 323 | 3,000 | 323 |
| 2013-11-29 | 325 | 329 | 321 | 329 | 5,000 | 329 |
| 2013-11-28 | 325 | 333 | 325 | 333 | 2,000 | 333 |
| 2013-11-27 | 335 | 335 | 335 | 335 | 3,000 | 335 |
| 2013-11-26 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2013-11-25 | 330 | 330 | 330 | 330 | 4,000 | 330 |
| 2013-11-22 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2013-11-21 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2013-11-20 | 324 | 325 | 324 | 325 | 5,000 | 325 |
| 2013-11-19 | 323 | 325 | 317 | 317 | 7,000 | 317 |
| 2013-11-18 | 322 | 322 | 322 | 322 | 3,000 | 322 |
| 2013-11-15 | 315 | 323 | 315 | 323 | 6,000 | 323 |
| 2013-11-12 | 322 | 322 | 322 | 322 | 1,000 | 322 |
| 2013-11-11 | 313 | 328 | 313 | 314 | 12,000 | 314 |
| 2013-11-08 | 329 | 329 | 329 | 329 | 1,000 | 329 |
| 2013-11-07 | 329 | 329 | 329 | 329 | 2,000 | 329 |
| 2013-11-01 | 321 | 321 | 321 | 321 | 3,000 | 321 |
| 2013-10-30 | 319 | 319 | 319 | 319 | 2,000 | 319 |
| 2013-10-25 | 333 | 334 | 333 | 334 | 4,000 | 334 |
| 2013-10-24 | 326 | 326 | 325 | 325 | 2,000 | 325 |
| 2013-10-23 | 330 | 330 | 329 | 330 | 14,000 | 330 |
| 2013-10-22 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2013-10-21 | 324 | 324 | 324 | 324 | 1,000 | 324 |
| 2013-10-18 | 312 | 323 | 312 | 323 | 4,000 | 323 |
| 2013-10-17 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2013-10-15 | 321 | 321 | 305 | 310 | 5,000 | 310 |
| 2013-10-10 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2013-10-08 | 316 | 316 | 316 | 316 | 3,000 | 316 |
| 2013-10-07 | 313 | 320 | 312 | 313 | 7,000 | 313 |
| 2013-10-04 | 321 | 321 | 321 | 321 | 1,000 | 321 |
| 2013-10-03 | 321 | 321 | 321 | 321 | 1,000 | 321 |
| 2013-10-02 | 320 | 325 | 320 | 321 | 14,000 | 321 |
| 2013-10-01 | 317 | 320 | 315 | 315 | 11,000 | 315 |
| 2013-09-30 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2013-09-27 | 310 | 310 | 310 | 310 | 5,000 | 310 |
| 2013-09-26 | 315 | 315 | 315 | 315 | 5,000 | 315 |
| 2013-09-25 | 310 | 310 | 303 | 310 | 11,000 | 310 |
| 2013-09-24 | 310 | 310 | 307 | 307 | 7,000 | 307 |
| 2013-09-20 | 315 | 316 | 310 | 310 | 6,000 | 310 |
| 2013-09-19 | 307 | 307 | 307 | 307 | 1,000 | 307 |
| 2013-09-18 | 317 | 317 | 317 | 317 | 2,000 | 317 |
| 2013-09-17 | 307 | 315 | 303 | 303 | 4,000 | 303 |
| 2013-09-13 | 304 | 304 | 303 | 303 | 2,000 | 303 |
| 2013-09-11 | 317 | 317 | 302 | 303 | 9,000 | 303 |
| 2013-09-10 | 298 | 317 | 290 | 317 | 23,000 | 317 |
| 2013-09-09 | 293 | 293 | 290 | 290 | 5,000 | 290 |
| 2013-09-03 | 283 | 283 | 279 | 279 | 6,000 | 279 |
| 2013-09-02 | 278 | 278 | 278 | 278 | 1,000 | 278 |
| 2013-08-30 | 278 | 278 | 277 | 277 | 2,000 | 277 |
| 2013-08-28 | 278 | 278 | 277 | 277 | 2,000 | 277 |
| 2013-08-27 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2013-08-26 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2013-08-23 | 281 | 281 | 280 | 280 | 4,000 | 280 |
| 2013-08-22 | 281 | 281 | 281 | 281 | 2,000 | 281 |
| 2013-08-21 | 285 | 285 | 280 | 280 | 4,000 | 280 |
| 2013-08-20 | 279 | 285 | 279 | 285 | 10,000 | 285 |
| 2013-08-19 | 294 | 318 | 275 | 275 | 46,000 | 275 |
| 2013-08-16 | 289 | 290 | 289 | 290 | 2,000 | 290 |
| 2013-08-13 | 284 | 288 | 283 | 288 | 13,000 | 288 |
| 2013-08-12 | 288 | 288 | 288 | 288 | 1,000 | 288 |
| 2013-08-09 | 289 | 289 | 288 | 288 | 2,000 | 288 |
| 2013-08-08 | 287 | 287 | 282 | 284 | 20,000 | 284 |
| 2013-08-07 | 290 | 295 | 290 | 295 | 7,000 | 295 |
| 2013-08-06 | 292 | 292 | 290 | 290 | 11,000 | 290 |
| 2013-08-05 | 292 | 292 | 292 | 292 | 1,000 | 292 |
| 2013-08-02 | 291 | 295 | 291 | 295 | 2,000 | 295 |
| 2013-08-01 | 292 | 292 | 292 | 292 | 1,000 | 292 |
| 2013-07-31 | 302 | 302 | 292 | 292 | 4,000 | 292 |
| 2013-07-29 | 294 | 294 | 294 | 294 | 3,000 | 294 |
| 2013-07-26 | 297 | 297 | 297 | 297 | 2,000 | 297 |
| 2013-07-25 | 303 | 303 | 295 | 297 | 8,000 | 297 |
| 2013-07-24 | 304 | 304 | 304 | 304 | 1,000 | 304 |
| 2013-07-23 | 298 | 300 | 296 | 296 | 20,000 | 296 |
| 2013-07-22 | 301 | 301 | 300 | 300 | 4,000 | 300 |
| 2013-07-19 | 311 | 311 | 301 | 301 | 7,000 | 301 |
| 2013-07-18 | 319 | 319 | 319 | 319 | 2,000 | 319 |
| 2013-07-16 | 319 | 319 | 319 | 319 | 1,000 | 319 |
| 2013-07-11 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2013-07-10 | 320 | 320 | 320 | 320 | 4,000 | 320 |
| 2013-07-09 | 330 | 330 | 327 | 327 | 3,000 | 327 |
| 2013-07-05 | 313 | 323 | 313 | 323 | 4,000 | 323 |
| 2013-07-04 | 310 | 310 | 307 | 307 | 6,000 | 307 |
| 2013-07-02 | 340 | 340 | 340 | 340 | 19,000 | 340 |
| 2013-06-28 | 303 | 303 | 303 | 303 | 1,000 | 303 |
| 2013-06-27 | 301 | 301 | 299 | 299 | 3,000 | 299 |
| 2013-06-26 | 299 | 299 | 298 | 298 | 2,000 | 298 |
| 2013-06-25 | 305 | 305 | 300 | 300 | 4,000 | 300 |
| 2013-06-24 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2013-06-21 | 303 | 303 | 303 | 303 | 1,000 | 303 |
| 2013-06-20 | 306 | 306 | 306 | 306 | 1,000 | 306 |
| 2013-06-19 | 292 | 292 | 291 | 291 | 2,000 | 291 |
| 2013-06-18 | 293 | 293 | 293 | 293 | 1,000 | 293 |
| 2013-06-13 | 290 | 298 | 290 | 298 | 3,000 | 298 |
| 2013-06-12 | 289 | 289 | 289 | 289 | 1,000 | 289 |
| 2013-06-11 | 305 | 305 | 305 | 305 | 3,000 | 305 |
| 2013-06-10 | 281 | 282 | 281 | 282 | 2,000 | 282 |
| 2013-06-07 | 287 | 287 | 279 | 281 | 12,000 | 281 |
| 2013-06-06 | 310 | 310 | 290 | 290 | 8,000 | 290 |
| 2013-06-04 | 317 | 320 | 317 | 317 | 3,000 | 317 |
| 2013-06-03 | 321 | 321 | 318 | 318 | 3,000 | 318 |
| 2013-05-31 | 323 | 323 | 323 | 323 | 1,000 | 323 |
| 2013-05-30 | 322 | 322 | 321 | 321 | 2,000 | 321 |
| 2013-05-29 | 320 | 322 | 320 | 322 | 2,000 | 322 |
| 2013-05-28 | 316 | 328 | 315 | 328 | 7,000 | 328 |
| 2013-05-27 | 325 | 332 | 316 | 332 | 7,000 | 332 |
| 2013-05-24 | 340 | 340 | 315 | 315 | 27,000 | 315 |
| 2013-05-23 | 351 | 351 | 340 | 340 | 12,000 | 340 |
| 2013-05-22 | 361 | 361 | 350 | 350 | 17,000 | 350 |
| 2013-05-21 | 374 | 374 | 355 | 355 | 33,000 | 355 |
| 2013-05-20 | 370 | 384 | 369 | 370 | 56,000 | 370 |
| 2013-05-17 | 374 | 397 | 365 | 390 | 66,000 | 390 |
| 2013-05-16 | 480 | 480 | 360 | 438 | 322,000 | 438 |
| 2013-05-15 | 400 | 400 | 400 | 400 | 35,000 | 400 |
| 2013-05-14 | 315 | 324 | 310 | 320 | 20,000 | 320 |
| 2013-05-13 | 312 | 320 | 312 | 317 | 21,000 | 317 |
| 2013-05-10 | 309 | 309 | 309 | 309 | 1,000 | 309 |
| 2013-05-08 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2013-05-07 | 296 | 311 | 296 | 311 | 2,000 | 311 |
| 2013-05-02 | 295 | 295 | 295 | 295 | 3,000 | 295 |
| 2013-05-01 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2013-04-30 | 307 | 307 | 302 | 302 | 2,000 | 302 |
| 2013-04-25 | 295 | 295 | 295 | 295 | 4,000 | 295 |
| 2013-04-24 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2013-04-23 | 294 | 295 | 294 | 294 | 7,000 | 294 |
| 2013-04-22 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2013-04-19 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 2013-04-18 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2013-04-17 | 291 | 291 | 291 | 291 | 4,000 | 291 |
| 2013-04-15 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2013-04-12 | 292 | 292 | 292 | 292 | 1,000 | 292 |
| 2013-04-05 | 300 | 300 | 292 | 292 | 2,000 | 292 |
| 2013-04-02 | 281 | 286 | 281 | 286 | 2,000 | 286 |
| 2013-04-01 | 294 | 294 | 294 | 294 | 3,000 | 294 |
| 2013-03-28 | 290 | 290 | 288 | 289 | 6,000 | 289 |
| 2013-03-25 | 315 | 315 | 315 | 315 | 3,000 | 315 |
| 2013-03-22 | 311 | 311 | 310 | 310 | 5,000 | 310 |
| 2013-03-18 | 309 | 310 | 309 | 310 | 2,000 | 310 |
| 2013-03-15 | 294 | 300 | 294 | 300 | 2,000 | 300 |
| 2013-03-14 | 299 | 300 | 299 | 300 | 4,000 | 300 |
| 2013-03-13 | 292 | 292 | 292 | 292 | 2,000 | 292 |
| 2013-03-11 | 300 | 300 | 300 | 300 | 11,000 | 300 |
| 2013-03-07 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 2013-03-06 | 286 | 286 | 286 | 286 | 1,000 | 286 |
| 2013-02-25 | 298 | 298 | 298 | 298 | 4,000 | 298 |
| 2013-02-21 | 287 | 287 | 287 | 287 | 1,000 | 287 |
| 2013-02-18 | 286 | 299 | 286 | 299 | 2,000 | 299 |
| 2013-02-15 | 299 | 299 | 299 | 299 | 2,000 | 299 |
| 2013-02-07 | 285 | 299 | 275 | 299 | 7,000 | 299 |
| 2013-02-06 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2013-02-01 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2013-01-31 | 334 | 334 | 290 | 290 | 15,000 | 290 |
| 2013-01-29 | 273 | 273 | 273 | 273 | 1,000 | 273 |
| 2013-01-25 | 271 | 271 | 271 | 271 | 3,000 | 271 |
| 2013-01-23 | 269 | 271 | 269 | 271 | 2,000 | 271 |
| 2013-01-22 | 270 | 270 | 270 | 270 | 4,000 | 270 |
| 2013-01-18 | 270 | 270 | 270 | 270 | 7,000 | 270 |
| 2013-01-16 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2013-01-10 | 270 | 270 | 270 | 270 | 1,000 | 270 |
分割・併合履歴 ： なし
