9377 (株)エージーピー の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 324 | 324 | 324 | 324 | 1,000 | 324 |
| 2014-12-29 | 317 | 322 | 317 | 322 | 3,000 | 322 |
| 2014-12-25 | 312 | 312 | 312 | 312 | 6,000 | 312 |
| 2014-12-24 | 312 | 312 | 310 | 312 | 8,000 | 312 |
| 2014-12-22 | 311 | 311 | 311 | 311 | 1,000 | 311 |
| 2014-12-19 | 312 | 312 | 309 | 312 | 4,000 | 312 |
| 2014-12-18 | 308 | 308 | 308 | 308 | 5,000 | 308 |
| 2014-12-17 | 308 | 308 | 308 | 308 | 4,000 | 308 |
| 2014-12-16 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2014-12-15 | 311 | 311 | 311 | 311 | 2,000 | 311 |
| 2014-12-12 | 311 | 312 | 311 | 312 | 9,000 | 312 |
| 2014-12-11 | 310 | 310 | 310 | 310 | 6,000 | 310 |
| 2014-12-10 | 312 | 312 | 311 | 312 | 3,000 | 312 |
| 2014-12-09 | 312 | 312 | 312 | 312 | 1,000 | 312 |
| 2014-12-08 | 311 | 311 | 311 | 311 | 6,000 | 311 |
| 2014-12-05 | 312 | 312 | 312 | 312 | 3,000 | 312 |
| 2014-12-04 | 313 | 313 | 313 | 313 | 1,000 | 313 |
| 2014-12-03 | 309 | 313 | 309 | 313 | 3,000 | 313 |
| 2014-12-02 | 310 | 310 | 310 | 310 | 4,000 | 310 |
| 2014-12-01 | 313 | 313 | 313 | 313 | 2,000 | 313 |
| 2014-11-27 | 311 | 312 | 311 | 312 | 2,000 | 312 |
| 2014-11-26 | 311 | 313 | 311 | 311 | 4,000 | 311 |
| 2014-11-25 | 315 | 315 | 311 | 311 | 9,000 | 311 |
| 2014-11-21 | 313 | 313 | 313 | 313 | 2,000 | 313 |
| 2014-11-20 | 313 | 313 | 313 | 313 | 6,000 | 313 |
| 2014-11-19 | 315 | 319 | 314 | 319 | 8,000 | 319 |
| 2014-11-18 | 318 | 318 | 318 | 318 | 1,000 | 318 |
| 2014-11-17 | 315 | 319 | 314 | 319 | 4,000 | 319 |
| 2014-11-14 | 315 | 315 | 314 | 315 | 9,000 | 315 |
| 2014-11-13 | 316 | 316 | 316 | 316 | 2,000 | 316 |
| 2014-11-12 | 317 | 317 | 316 | 316 | 12,000 | 316 |
| 2014-11-11 | 318 | 318 | 317 | 317 | 3,000 | 317 |
| 2014-11-07 | 317 | 317 | 317 | 317 | 2,000 | 317 |
| 2014-11-04 | 316 | 320 | 314 | 320 | 10,000 | 320 |
| 2014-10-31 | 316 | 316 | 315 | 315 | 14,000 | 315 |
| 2014-10-29 | 319 | 319 | 319 | 319 | 2,000 | 319 |
| 2014-10-24 | 322 | 324 | 318 | 318 | 5,000 | 318 |
| 2014-10-23 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2014-10-20 | 316 | 316 | 316 | 316 | 1,000 | 316 |
| 2014-10-14 | 316 | 316 | 316 | 316 | 2,000 | 316 |
| 2014-10-10 | 319 | 319 | 319 | 319 | 3,000 | 319 |
| 2014-10-07 | 322 | 322 | 322 | 322 | 1,000 | 322 |
| 2014-10-02 | 326 | 326 | 319 | 319 | 7,000 | 319 |
| 2014-09-29 | 326 | 326 | 326 | 326 | 1,000 | 326 |
| 2014-09-26 | 326 | 326 | 326 | 326 | 1,000 | 326 |
| 2014-09-25 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 2014-09-24 | 328 | 328 | 325 | 325 | 3,000 | 325 |
| 2014-09-22 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2014-09-19 | 328 | 328 | 328 | 328 | 2,000 | 328 |
| 2014-09-18 | 328 | 328 | 328 | 328 | 6,000 | 328 |
| 2014-09-12 | 328 | 328 | 328 | 328 | 1,000 | 328 |
| 2014-09-11 | 330 | 330 | 329 | 329 | 2,000 | 329 |
| 2014-09-09 | 332 | 332 | 332 | 332 | 1,000 | 332 |
| 2014-09-03 | 328 | 328 | 328 | 328 | 1,000 | 328 |
| 2014-09-02 | 333 | 333 | 327 | 327 | 8,000 | 327 |
| 2014-09-01 | 327 | 333 | 327 | 333 | 4,000 | 333 |
| 2014-08-29 | 333 | 333 | 333 | 333 | 1,000 | 333 |
| 2014-08-25 | 333 | 333 | 333 | 333 | 3,000 | 333 |
| 2014-08-22 | 333 | 333 | 333 | 333 | 1,000 | 333 |
| 2014-08-21 | 331 | 334 | 330 | 330 | 3,000 | 330 |
| 2014-08-20 | 329 | 329 | 327 | 327 | 5,000 | 327 |
| 2014-08-18 | 329 | 329 | 329 | 329 | 1,000 | 329 |
| 2014-08-15 | 334 | 334 | 334 | 334 | 1,000 | 334 |
| 2014-08-12 | 330 | 335 | 330 | 335 | 4,000 | 335 |
| 2014-08-07 | 327 | 335 | 327 | 335 | 3,000 | 335 |
| 2014-08-06 | 328 | 328 | 328 | 328 | 1,000 | 328 |
| 2014-08-05 | 333 | 333 | 333 | 333 | 1,000 | 333 |
| 2014-08-04 | 328 | 328 | 328 | 328 | 1,000 | 328 |
| 2014-08-01 | 332 | 332 | 331 | 331 | 2,000 | 331 |
| 2014-07-31 | 336 | 336 | 336 | 336 | 2,000 | 336 |
| 2014-07-28 | 339 | 339 | 339 | 339 | 1,000 | 339 |
| 2014-07-25 | 339 | 339 | 339 | 339 | 3,000 | 339 |
| 2014-07-24 | 335 | 335 | 335 | 335 | 2,000 | 335 |
| 2014-07-23 | 333 | 333 | 333 | 333 | 2,000 | 333 |
| 2014-07-17 | 337 | 337 | 336 | 336 | 4,000 | 336 |
| 2014-07-16 | 337 | 337 | 331 | 337 | 5,000 | 337 |
| 2014-07-15 | 348 | 348 | 348 | 348 | 2,000 | 348 |
| 2014-07-14 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2014-07-11 | 337 | 348 | 337 | 348 | 2,000 | 348 |
| 2014-07-10 | 350 | 350 | 350 | 350 | 9,000 | 350 |
| 2014-07-09 | 342 | 344 | 336 | 344 | 7,000 | 344 |
| 2014-07-08 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2014-07-07 | 342 | 342 | 342 | 342 | 1,000 | 342 |
| 2014-07-04 | 342 | 342 | 342 | 342 | 2,000 | 342 |
| 2014-07-03 | 340 | 340 | 334 | 334 | 3,000 | 334 |
| 2014-07-02 | 338 | 338 | 338 | 338 | 7,000 | 338 |
| 2014-07-01 | 338 | 340 | 336 | 338 | 14,000 | 338 |
| 2014-06-30 | 337 | 338 | 337 | 338 | 3,000 | 338 |
| 2014-06-26 | 333 | 333 | 332 | 332 | 3,000 | 332 |
| 2014-06-25 | 337 | 337 | 333 | 333 | 6,000 | 333 |
| 2014-06-24 | 338 | 338 | 338 | 338 | 1,000 | 338 |
| 2014-06-23 | 329 | 335 | 329 | 335 | 3,000 | 335 |
| 2014-06-20 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2014-06-19 | 325 | 325 | 323 | 323 | 2,000 | 323 |
| 2014-06-18 | 324 | 324 | 324 | 324 | 1,000 | 324 |
| 2014-06-17 | 320 | 324 | 320 | 324 | 2,000 | 324 |
| 2014-06-16 | 319 | 320 | 319 | 319 | 5,000 | 319 |
| 2014-06-13 | 321 | 321 | 320 | 320 | 2,000 | 320 |
| 2014-06-12 | 321 | 321 | 321 | 321 | 1,000 | 321 |
| 2014-06-11 | 322 | 322 | 321 | 321 | 2,000 | 321 |
| 2014-06-10 | 322 | 322 | 322 | 322 | 1,000 | 322 |
| 2014-06-09 | 320 | 323 | 320 | 322 | 5,000 | 322 |
| 2014-06-06 | 323 | 323 | 319 | 319 | 2,000 | 319 |
| 2014-06-05 | 324 | 324 | 324 | 324 | 1,000 | 324 |
| 2014-06-04 | 324 | 324 | 324 | 324 | 1,000 | 324 |
| 2014-06-03 | 325 | 325 | 316 | 316 | 6,000 | 316 |
| 2014-06-02 | 324 | 324 | 324 | 324 | 1,000 | 324 |
| 2014-05-28 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2014-05-26 | 342 | 342 | 323 | 323 | 2,000 | 323 |
| 2014-05-23 | 342 | 342 | 342 | 342 | 2,000 | 342 |
| 2014-05-22 | 318 | 318 | 318 | 318 | 1,000 | 318 |
| 2014-05-21 | 318 | 318 | 318 | 318 | 1,000 | 318 |
| 2014-05-20 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2014-05-16 | 315 | 315 | 310 | 315 | 5,000 | 315 |
| 2014-05-15 | 311 | 311 | 311 | 311 | 1,000 | 311 |
| 2014-05-14 | 313 | 317 | 313 | 317 | 2,000 | 317 |
| 2014-05-13 | 314 | 314 | 314 | 314 | 2,000 | 314 |
| 2014-05-12 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2014-05-09 | 328 | 328 | 328 | 328 | 1,000 | 328 |
| 2014-05-08 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2014-04-28 | 330 | 330 | 330 | 330 | 4,000 | 330 |
| 2014-04-25 | 345 | 345 | 324 | 324 | 9,000 | 324 |
| 2014-04-24 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2014-04-22 | 326 | 326 | 326 | 326 | 2,000 | 326 |
| 2014-04-16 | 327 | 327 | 327 | 327 | 3,000 | 327 |
| 2014-04-09 | 328 | 328 | 319 | 319 | 3,000 | 319 |
| 2014-04-08 | 328 | 328 | 328 | 328 | 1,000 | 328 |
| 2014-04-04 | 328 | 328 | 328 | 328 | 1,000 | 328 |
| 2014-04-02 | 322 | 322 | 322 | 322 | 1,000 | 322 |
| 2014-03-28 | 310 | 320 | 310 | 320 | 6,000 | 320 |
| 2014-03-27 | 318 | 318 | 311 | 314 | 5,000 | 314 |
| 2014-03-26 | 324 | 324 | 324 | 324 | 1,000 | 324 |
| 2014-03-25 | 332 | 332 | 332 | 332 | 2,000 | 332 |
| 2014-03-24 | 344 | 344 | 324 | 332 | 5,000 | 332 |
| 2014-03-20 | 327 | 327 | 315 | 315 | 8,000 | 315 |
| 2014-03-19 | 333 | 333 | 333 | 333 | 1,000 | 333 |
| 2014-03-18 | 333 | 333 | 333 | 333 | 2,000 | 333 |
| 2014-03-14 | 338 | 338 | 333 | 333 | 2,000 | 333 |
| 2014-03-13 | 331 | 338 | 330 | 338 | 8,000 | 338 |
| 2014-03-12 | 338 | 339 | 338 | 339 | 3,000 | 339 |
| 2014-03-11 | 345 | 345 | 326 | 335 | 21,000 | 335 |
| 2014-03-10 | 350 | 350 | 334 | 345 | 8,000 | 345 |
| 2014-03-07 | 359 | 361 | 350 | 350 | 18,000 | 350 |
| 2014-03-06 | 360 | 360 | 358 | 359 | 10,000 | 359 |
| 2014-03-05 | 358 | 360 | 358 | 359 | 5,000 | 359 |
| 2014-03-03 | 358 | 358 | 358 | 358 | 1,000 | 358 |
| 2014-02-27 | 358 | 358 | 358 | 358 | 2,000 | 358 |
| 2014-02-26 | 358 | 358 | 358 | 358 | 1,000 | 358 |
| 2014-02-25 | 371 | 372 | 371 | 372 | 4,000 | 372 |
| 2014-02-24 | 359 | 359 | 359 | 359 | 1,000 | 359 |
| 2014-02-21 | 365 | 365 | 357 | 357 | 4,000 | 357 |
| 2014-02-19 | 370 | 370 | 365 | 365 | 3,000 | 365 |
| 2014-02-18 | 365 | 365 | 365 | 365 | 4,000 | 365 |
| 2014-02-12 | 363 | 363 | 363 | 363 | 4,000 | 363 |
| 2014-02-06 | 343 | 350 | 343 | 350 | 2,000 | 350 |
| 2014-02-04 | 341 | 351 | 341 | 351 | 4,000 | 351 |
| 2014-02-03 | 360 | 360 | 355 | 355 | 2,000 | 355 |
| 2014-01-31 | 379 | 381 | 361 | 367 | 47,000 | 367 |
| 2014-01-29 | 356 | 365 | 350 | 350 | 6,000 | 350 |
| 2014-01-28 | 351 | 365 | 351 | 365 | 10,000 | 365 |
| 2014-01-27 | 351 | 355 | 351 | 354 | 10,000 | 354 |
| 2014-01-24 | 356 | 356 | 346 | 346 | 10,000 | 346 |
| 2014-01-23 | 354 | 354 | 354 | 354 | 6,000 | 354 |
| 2014-01-22 | 343 | 349 | 343 | 346 | 4,000 | 346 |
| 2014-01-20 | 347 | 348 | 347 | 348 | 5,000 | 348 |
| 2014-01-17 | 342 | 346 | 342 | 346 | 5,000 | 346 |
| 2014-01-16 | 346 | 346 | 346 | 346 | 4,000 | 346 |
| 2014-01-15 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2014-01-14 | 346 | 346 | 346 | 346 | 1,000 | 346 |
| 2014-01-10 | 332 | 340 | 330 | 337 | 8,000 | 337 |
| 2014-01-09 | 330 | 340 | 330 | 340 | 6,000 | 340 |
| 2014-01-07 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2014-01-06 | 329 | 329 | 329 | 329 | 2,000 | 329 |
分割・併合履歴 ： なし
