9377 (株)エージーピー の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 432 | 435 | 419 | 434 | 9,800 | 434 |
| 2015-12-29 | 438 | 438 | 431 | 433 | 3,900 | 433 |
| 2015-12-28 | 426 | 436 | 422 | 435 | 6,400 | 435 |
| 2015-12-25 | 427 | 427 | 401 | 426 | 12,400 | 426 |
| 2015-12-24 | 429 | 429 | 410 | 420 | 7,100 | 420 |
| 2015-12-22 | 407 | 429 | 407 | 429 | 7,600 | 429 |
| 2015-12-21 | 425 | 425 | 401 | 404 | 11,400 | 404 |
| 2015-12-18 | 434 | 434 | 410 | 422 | 24,800 | 422 |
| 2015-12-17 | 435 | 442 | 430 | 434 | 10,200 | 434 |
| 2015-12-16 | 456 | 456 | 440 | 440 | 15,900 | 440 |
| 2015-12-15 | 441 | 480 | 430 | 445 | 84,200 | 445 |
| 2015-12-14 | 440 | 445 | 421 | 442 | 20,900 | 442 |
| 2015-12-11 | 438 | 465 | 424 | 447 | 98,100 | 447 |
| 2015-12-10 | 475 | 475 | 445 | 470 | 287,600 | 470 |
| 2015-12-09 | 393 | 397 | 393 | 395 | 5,200 | 395 |
| 2015-12-08 | 400 | 401 | 396 | 401 | 3,800 | 401 |
| 2015-12-07 | 391 | 412 | 391 | 403 | 39,700 | 403 |
| 2015-12-04 | 383 | 391 | 380 | 390 | 1,400 | 390 |
| 2015-12-03 | 385 | 385 | 385 | 385 | 200 | 385 |
| 2015-12-02 | 386 | 386 | 380 | 380 | 1,100 | 380 |
| 2015-12-01 | 385 | 385 | 385 | 385 | 200 | 385 |
| 2015-11-30 | 382 | 384 | 382 | 384 | 200 | 384 |
| 2015-11-27 | 390 | 390 | 390 | 390 | 1,900 | 390 |
| 2015-11-26 | 383 | 390 | 383 | 385 | 2,900 | 385 |
| 2015-11-25 | 385 | 385 | 384 | 384 | 2,600 | 384 |
| 2015-11-24 | 383 | 383 | 383 | 383 | 600 | 383 |
| 2015-11-19 | 376 | 377 | 375 | 375 | 1,300 | 375 |
| 2015-11-18 | 376 | 376 | 376 | 376 | 500 | 376 |
| 2015-11-17 | 375 | 375 | 375 | 375 | 200 | 375 |
| 2015-11-16 | 374 | 379 | 374 | 376 | 1,600 | 376 |
| 2015-11-13 | 371 | 371 | 371 | 371 | 300 | 371 |
| 2015-11-12 | 370 | 371 | 368 | 371 | 300 | 371 |
| 2015-11-11 | 370 | 371 | 370 | 371 | 800 | 371 |
| 2015-11-10 | 373 | 373 | 372 | 372 | 200 | 372 |
| 2015-11-09 | 371 | 372 | 371 | 372 | 1,700 | 372 |
| 2015-11-06 | 370 | 370 | 370 | 370 | 300 | 370 |
| 2015-11-05 | 370 | 370 | 370 | 370 | 400 | 370 |
| 2015-11-04 | 370 | 370 | 370 | 370 | 1,100 | 370 |
| 2015-11-02 | 370 | 370 | 370 | 370 | 500 | 370 |
| 2015-10-27 | 355 | 355 | 355 | 355 | 200 | 355 |
| 2015-10-23 | 376 | 376 | 358 | 360 | 8,100 | 360 |
| 2015-10-22 | 351 | 358 | 351 | 354 | 500 | 354 |
| 2015-10-21 | 351 | 352 | 350 | 350 | 400 | 350 |
| 2015-10-16 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2015-10-15 | 352 | 353 | 350 | 350 | 1,900 | 350 |
| 2015-10-14 | 355 | 355 | 355 | 355 | 1,100 | 355 |
| 2015-10-13 | 364 | 370 | 364 | 370 | 2,000 | 370 |
| 2015-10-09 | 358 | 365 | 358 | 364 | 7,000 | 364 |
| 2015-10-08 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 2015-10-07 | 350 | 352 | 350 | 350 | 2,000 | 350 |
| 2015-10-06 | 352 | 357 | 352 | 357 | 1,200 | 357 |
| 2015-10-02 | 362 | 362 | 360 | 360 | 600 | 360 |
| 2015-10-01 | 345 | 348 | 345 | 348 | 1,200 | 348 |
| 2015-09-30 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2015-09-29 | 360 | 360 | 360 | 360 | 3,000 | 360 |
| 2015-09-25 | 360 | 360 | 359 | 360 | 7,000 | 360 |
| 2015-09-18 | 354 | 358 | 345 | 345 | 7,000 | 345 |
| 2015-09-17 | 344 | 344 | 340 | 340 | 2,000 | 340 |
| 2015-09-16 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2015-09-15 | 360 | 360 | 352 | 352 | 2,000 | 352 |
| 2015-09-14 | 355 | 365 | 355 | 360 | 5,000 | 360 |
| 2015-09-11 | 345 | 355 | 345 | 355 | 5,000 | 355 |
| 2015-09-10 | 326 | 330 | 326 | 330 | 6,000 | 330 |
| 2015-09-09 | 320 | 326 | 318 | 326 | 7,000 | 326 |
| 2015-09-08 | 325 | 330 | 325 | 326 | 8,000 | 326 |
| 2015-09-07 | 330 | 332 | 322 | 322 | 10,000 | 322 |
| 2015-09-04 | 335 | 335 | 333 | 333 | 3,000 | 333 |
| 2015-09-03 | 347 | 347 | 341 | 343 | 4,000 | 343 |
| 2015-09-02 | 341 | 355 | 341 | 355 | 2,000 | 355 |
| 2015-09-01 | 341 | 341 | 341 | 341 | 1,000 | 341 |
| 2015-08-31 | 352 | 352 | 346 | 347 | 8,000 | 347 |
| 2015-08-28 | 355 | 363 | 353 | 353 | 19,000 | 353 |
| 2015-08-27 | 362 | 362 | 347 | 355 | 13,000 | 355 |
| 2015-08-26 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2015-08-25 | 350 | 357 | 319 | 357 | 28,000 | 357 |
| 2015-08-24 | 376 | 382 | 351 | 351 | 32,000 | 351 |
| 2015-08-21 | 389 | 390 | 388 | 390 | 5,000 | 390 |
| 2015-08-20 | 379 | 382 | 378 | 382 | 13,000 | 382 |
| 2015-08-19 | 400 | 403 | 400 | 403 | 6,000 | 403 |
| 2015-08-18 | 400 | 401 | 400 | 400 | 8,000 | 400 |
| 2015-08-17 | 390 | 390 | 382 | 382 | 3,000 | 382 |
| 2015-08-14 | 387 | 404 | 382 | 382 | 8,000 | 382 |
| 2015-08-13 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2015-08-12 | 400 | 400 | 381 | 381 | 6,000 | 381 |
| 2015-08-11 | 382 | 390 | 382 | 390 | 4,000 | 390 |
| 2015-08-10 | 397 | 403 | 375 | 403 | 6,000 | 403 |
| 2015-08-07 | 405 | 405 | 405 | 405 | 3,000 | 405 |
| 2015-08-06 | 400 | 404 | 400 | 404 | 4,000 | 404 |
| 2015-08-04 | 405 | 406 | 401 | 401 | 10,000 | 401 |
| 2015-08-03 | 403 | 403 | 403 | 403 | 1,000 | 403 |
| 2015-07-31 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2015-07-30 | 406 | 406 | 398 | 406 | 7,000 | 406 |
| 2015-07-29 | 405 | 406 | 405 | 406 | 15,000 | 406 |
| 2015-07-27 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 2015-07-24 | 399 | 400 | 399 | 400 | 4,000 | 400 |
| 2015-07-23 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2015-07-16 | 398 | 398 | 390 | 390 | 5,000 | 390 |
| 2015-07-15 | 387 | 390 | 387 | 390 | 2,000 | 390 |
| 2015-07-14 | 382 | 382 | 382 | 382 | 2,000 | 382 |
| 2015-07-10 | 369 | 382 | 369 | 382 | 7,000 | 382 |
| 2015-07-09 | 365 | 365 | 365 | 365 | 2,000 | 365 |
| 2015-07-08 | 387 | 387 | 370 | 370 | 14,000 | 370 |
| 2015-07-07 | 401 | 401 | 388 | 390 | 4,000 | 390 |
| 2015-07-06 | 398 | 410 | 398 | 408 | 13,000 | 408 |
| 2015-07-03 | 386 | 399 | 386 | 399 | 9,000 | 399 |
| 2015-07-02 | 398 | 398 | 384 | 384 | 16,000 | 384 |
| 2015-07-01 | 380 | 393 | 380 | 388 | 14,000 | 388 |
| 2015-06-30 | 371 | 374 | 371 | 374 | 5,000 | 374 |
| 2015-06-29 | 360 | 369 | 360 | 369 | 25,000 | 369 |
| 2015-06-26 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2015-06-25 | 363 | 363 | 360 | 360 | 4,000 | 360 |
| 2015-06-24 | 355 | 359 | 355 | 359 | 3,000 | 359 |
| 2015-06-23 | 360 | 360 | 353 | 360 | 9,000 | 360 |
| 2015-06-22 | 360 | 360 | 360 | 360 | 5,000 | 360 |
| 2015-06-19 | 360 | 360 | 352 | 360 | 5,000 | 360 |
| 2015-06-16 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2015-06-15 | 360 | 360 | 349 | 359 | 9,000 | 359 |
| 2015-06-12 | 352 | 352 | 351 | 351 | 5,000 | 351 |
| 2015-06-11 | 359 | 360 | 359 | 360 | 2,000 | 360 |
| 2015-06-10 | 357 | 360 | 356 | 360 | 18,000 | 360 |
| 2015-06-09 | 355 | 358 | 355 | 358 | 9,000 | 358 |
| 2015-06-08 | 355 | 357 | 354 | 355 | 11,000 | 355 |
| 2015-06-05 | 340 | 350 | 340 | 349 | 19,000 | 349 |
| 2015-06-04 | 336 | 336 | 336 | 336 | 1,000 | 336 |
| 2015-06-03 | 336 | 336 | 336 | 336 | 1,000 | 336 |
| 2015-06-02 | 337 | 337 | 335 | 335 | 3,000 | 335 |
| 2015-06-01 | 337 | 337 | 337 | 337 | 4,000 | 337 |
| 2015-05-28 | 337 | 337 | 337 | 337 | 2,000 | 337 |
| 2015-05-27 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2015-05-25 | 336 | 336 | 336 | 336 | 2,000 | 336 |
| 2015-05-22 | 331 | 331 | 331 | 331 | 5,000 | 331 |
| 2015-05-19 | 333 | 333 | 333 | 333 | 3,000 | 333 |
| 2015-05-13 | 338 | 338 | 337 | 337 | 2,000 | 337 |
| 2015-05-12 | 338 | 338 | 338 | 338 | 1,000 | 338 |
| 2015-05-11 | 332 | 332 | 332 | 332 | 3,000 | 332 |
| 2015-05-08 | 335 | 335 | 334 | 334 | 2,000 | 334 |
| 2015-05-07 | 331 | 335 | 331 | 335 | 4,000 | 335 |
| 2015-04-28 | 332 | 332 | 331 | 331 | 2,000 | 331 |
| 2015-04-27 | 339 | 339 | 339 | 339 | 1,000 | 339 |
| 2015-04-24 | 339 | 339 | 339 | 339 | 2,000 | 339 |
| 2015-04-23 | 333 | 335 | 333 | 335 | 6,000 | 335 |
| 2015-04-22 | 326 | 326 | 326 | 326 | 1,000 | 326 |
| 2015-04-21 | 325 | 328 | 325 | 328 | 4,000 | 328 |
| 2015-04-20 | 323 | 327 | 323 | 325 | 6,000 | 325 |
| 2015-04-15 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2015-04-14 | 330 | 330 | 326 | 326 | 4,000 | 326 |
| 2015-04-13 | 325 | 325 | 323 | 323 | 5,000 | 323 |
| 2015-04-08 | 328 | 328 | 328 | 328 | 1,000 | 328 |
| 2015-04-03 | 328 | 328 | 328 | 328 | 1,000 | 328 |
| 2015-04-01 | 328 | 328 | 328 | 328 | 1,000 | 328 |
| 2015-03-31 | 324 | 324 | 324 | 324 | 1,000 | 324 |
| 2015-03-27 | 319 | 332 | 319 | 332 | 3,000 | 332 |
| 2015-03-26 | 339 | 339 | 339 | 339 | 1,000 | 339 |
| 2015-03-25 | 339 | 339 | 339 | 339 | 2,000 | 339 |
| 2015-03-24 | 338 | 339 | 338 | 339 | 4,000 | 339 |
| 2015-03-23 | 334 | 334 | 333 | 333 | 3,000 | 333 |
| 2015-03-19 | 335 | 335 | 334 | 334 | 3,000 | 334 |
| 2015-03-18 | 337 | 337 | 337 | 337 | 1,000 | 337 |
| 2015-03-17 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2015-03-16 | 338 | 340 | 338 | 340 | 4,000 | 340 |
| 2015-03-13 | 340 | 343 | 340 | 343 | 3,000 | 343 |
| 2015-03-10 | 343 | 343 | 335 | 335 | 2,000 | 335 |
| 2015-03-09 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2015-03-06 | 340 | 340 | 337 | 337 | 3,000 | 337 |
| 2015-03-05 | 337 | 337 | 337 | 337 | 1,000 | 337 |
| 2015-03-04 | 340 | 340 | 333 | 333 | 4,000 | 333 |
| 2015-03-03 | 338 | 340 | 338 | 340 | 5,000 | 340 |
| 2015-03-02 | 338 | 338 | 338 | 338 | 2,000 | 338 |
| 2015-02-27 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2015-02-26 | 337 | 337 | 332 | 332 | 7,000 | 332 |
| 2015-02-25 | 345 | 345 | 345 | 345 | 4,000 | 345 |
| 2015-02-24 | 330 | 334 | 330 | 334 | 7,000 | 334 |
| 2015-02-23 | 326 | 330 | 325 | 330 | 17,000 | 330 |
| 2015-02-20 | 326 | 326 | 324 | 324 | 5,000 | 324 |
| 2015-02-18 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2015-02-16 | 323 | 324 | 323 | 324 | 2,000 | 324 |
| 2015-02-05 | 316 | 316 | 316 | 316 | 1,000 | 316 |
| 2015-02-03 | 316 | 316 | 316 | 316 | 2,000 | 316 |
| 2015-02-02 | 318 | 318 | 318 | 318 | 1,000 | 318 |
| 2015-01-30 | 317 | 317 | 317 | 317 | 1,000 | 317 |
| 2015-01-29 | 326 | 326 | 317 | 317 | 3,000 | 317 |
| 2015-01-27 | 316 | 328 | 316 | 318 | 6,000 | 318 |
| 2015-01-26 | 326 | 326 | 320 | 320 | 2,000 | 320 |
| 2015-01-23 | 326 | 326 | 326 | 326 | 3,000 | 326 |
| 2015-01-22 | 324 | 324 | 324 | 324 | 1,000 | 324 |
| 2015-01-20 | 322 | 322 | 317 | 318 | 5,000 | 318 |
| 2015-01-16 | 323 | 323 | 323 | 323 | 1,000 | 323 |
| 2015-01-14 | 324 | 324 | 324 | 324 | 1,000 | 324 |
| 2015-01-13 | 316 | 316 | 316 | 316 | 1,000 | 316 |
| 2015-01-08 | 322 | 323 | 322 | 323 | 2,000 | 323 |
| 2015-01-07 | 316 | 316 | 316 | 316 | 1,000 | 316 |
| 2015-01-06 | 317 | 317 | 317 | 317 | 1,000 | 317 |
| 2015-01-05 | 324 | 324 | 324 | 324 | 1,000 | 324 |
分割・併合履歴 ： なし
