9377 (株)エージーピーの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	810	840	809	820	34,200	820
2016-12-29	826	835	813	824	48,200	824
2016-12-28	832	866	821	841	91,700	841
2016-12-27	812	832	801	812	72,100	812
2016-12-26	826	828	812	818	40,100	818
2016-12-22	842	848	810	812	67,600	812
2016-12-21	850	855	827	827	65,700	827
2016-12-20	849	849	833	838	39,200	838
2016-12-19	850	850	822	840	137,400	840
2016-12-16	919	919	862	878	99,300	878
2016-12-15	911	922	893	893	129,300	893
2016-12-14	896	980	872	920	573,700	920
2016-12-13	918	927	868	903	195,000	903
2016-12-12	937	945	899	914	207,700	914
2016-12-09	949	965	896	900	214,300	900
2016-12-08	1,030	1,032	973	993	146,500	993
2016-12-07	1,081	1,088	1,011	1,029	198,100	1,029
2016-12-06	1,116	1,142	1,061	1,077	783,400	1,077
2016-12-05	999	1,110	980	1,077	865,400	1,077
2016-12-02	1,020	1,035	973	990	220,400	990
2016-12-01	1,034	1,057	967	993	255,100	993
2016-11-30	1,081	1,102	1,035	1,045	249,200	1,045
2016-11-29	1,067	1,110	1,048	1,065	266,300	1,065
2016-11-28	1,055	1,146	1,046	1,090	717,800	1,090
2016-11-25	1,126	1,148	1,020	1,045	452,200	1,045
2016-11-24	1,181	1,250	1,114	1,137	1,104,100	1,137
2016-11-22	1,170	1,188	1,113	1,178	501,000	1,178
2016-11-21	1,150	1,257	1,123	1,195	1,370,700	1,195
2016-11-18	1,059	1,166	1,034	1,108	1,603,600	1,108
2016-11-17	1,120	1,330	1,065	1,065	2,813,300	1,065
2016-11-16	1,110	1,134	1,032	1,067	932,600	1,067
2016-11-15	919	1,070	908	1,070	1,486,800	1,070
2016-11-14	836	962	836	920	911,100	920
2016-11-11	860	918	819	833	394,300	833
2016-11-10	845	945	802	866	749,000	866
2016-11-09	894	895	734	795	398,900	795
2016-11-08	820	910	810	879	595,200	879
2016-11-07	830	840	774	777	210,200	777
2016-11-04	847	848	781	799	259,700	799
2016-11-02	874	925	849	856	325,300	856
2016-11-01	952	989	870	885	304,900	885
2016-10-31	1,022	1,045	931	947	722,300	947
2016-10-28	937	1,027	922	1,027	1,011,400	1,027
2016-10-27	911	920	845	877	315,400	877
2016-10-26	917	1,028	908	921	571,400	921
2016-10-25	946	975	905	923	289,400	923
2016-10-24	1,050	1,160	943	972	416,300	972
2016-10-21	1,151	1,158	1,039	1,078	314,700	1,078
2016-10-20	1,072	1,209	1,056	1,160	747,200	1,160
2016-10-19	1,185	1,269	1,106	1,130	1,539,600	1,130
2016-10-17	760	902	760	902	807,900	902
2016-10-13	867	879	781	820	634,300	820
2016-10-12	756	904	739	825	2,720,600	825
2016-10-11	721	786	686	786	1,203,600	786
2016-10-07	600	686	593	686	634,200	686
2016-10-06	586	638	576	586	289,800	586
2016-10-05	570	662	566	606	718,600	606
2016-10-04	566	590	554	562	170,700	562
2016-10-03	585	608	559	575	206,800	575
2016-09-30	650	677	591	615	659,600	615
2016-09-29	631	698	610	660	2,282,800	660
2016-09-28	531	601	496	601	701,200	601
2016-09-27	570	570	501	501	826,900	501
2016-09-26	420	490	420	490	119,600	490
2016-09-23	409	410	409	410	2,900	410
2016-09-21	408	410	403	410	2,500	410
2016-09-20	409	409	409	409	400	409
2016-09-16	409	409	409	409	300	409
2016-09-15	409	409	409	409	1,000	409
2016-09-14	407	407	407	407	200	407
2016-09-12	400	408	400	408	800	408
2016-09-09	405	408	405	408	1,000	408
2016-09-08	410	410	401	404	2,200	404
2016-09-07	405	411	396	411	3,600	411
2016-09-06	407	407	407	407	200	407
2016-09-05	408	409	402	402	3,000	402
2016-09-02	406	408	401	402	5,100	402
2016-09-01	410	415	410	415	700	415
2016-08-31	407	410	407	410	600	410
2016-08-29	420	420	413	413	600	413
2016-08-26	419	419	419	419	100	419
2016-08-25	415	415	415	415	2,600	415
2016-08-24	425	425	420	421	900	421
2016-08-23	421	421	421	421	700	421
2016-08-22	420	420	420	420	500	420
2016-08-19	412	427	410	427	1,400	427
2016-08-18	423	431	420	420	1,900	420
2016-08-17	435	435	430	430	1,400	430
2016-08-16	438	438	430	430	700	430
2016-08-15	440	440	440	440	700	440
2016-08-12	438	441	438	441	1,500	441
2016-08-10	431	440	430	440	4,400	440
2016-08-09	430	431	414	430	5,100	430
2016-08-08	425	434	414	426	4,600	426
2016-08-05	402	424	402	424	10,700	424
2016-08-04	402	403	402	403	500	403
2016-08-03	405	405	402	402	400	402
2016-08-02	408	410	408	410	200	410
2016-08-01	423	423	401	413	3,400	413
2016-07-29	405	412	401	407	8,700	407
2016-07-28	395	399	395	399	700	399
2016-07-27	391	400	391	400	1,700	400
2016-07-26	391	391	391	391	100	391
2016-07-25	391	397	391	397	4,600	397
2016-07-22	392	397	392	397	1,600	397
2016-07-21	403	409	390	392	9,900	392
2016-07-20	400	400	392	395	2,400	395
2016-07-19	408	408	398	398	600	398
2016-07-15	402	403	392	400	3,600	400
2016-07-14	405	411	405	409	1,900	409
2016-07-13	420	420	403	405	3,500	405
2016-07-12	404	421	401	420	23,700	420
2016-07-11	400	400	395	395	300	395
2016-07-08	396	396	396	396	100	396
2016-07-07	397	402	395	395	2,400	395
2016-07-06	400	401	395	401	3,300	401
2016-07-05	425	430	396	400	19,600	400
2016-07-04	387	394	385	385	2,700	385
2016-07-01	400	400	391	394	4,100	394
2016-06-30	387	400	387	396	1,500	396
2016-06-29	385	391	385	391	5,500	391
2016-06-28	379	385	379	385	1,000	385
2016-06-27	379	379	379	379	100	379
2016-06-24	421	421	373	373	4,600	373
2016-06-23	392	400	387	400	2,000	400
2016-06-22	398	398	390	390	900	390
2016-06-21	414	414	389	397	1,900	397
2016-06-20	402	420	402	410	6,300	410
2016-06-17	397	399	397	399	11,800	399
2016-06-16	387	387	372	372	4,700	372
2016-06-15	395	396	394	395	900	395
2016-06-14	395	399	393	398	1,800	398
2016-06-13	403	405	388	395	9,900	395
2016-06-10	392	406	391	403	16,800	403
2016-06-09	371	401	363	397	16,400	397
2016-06-08	368	368	363	363	1,200	363
2016-06-07	362	372	362	372	800	372
2016-06-06	366	366	362	362	800	362
2016-06-03	370	370	366	366	500	366
2016-06-01	373	373	373	373	200	373
2016-05-30	367	373	363	373	2,200	373
2016-05-27	357	367	340	367	7,600	367
2016-05-25	376	376	369	371	3,400	371
2016-05-24	379	379	376	376	800	376
2016-05-23	385	385	376	378	1,700	378
2016-05-20	375	379	375	379	400	379
2016-05-19	374	374	374	374	100	374
2016-05-18	373	380	371	379	1,500	379
2016-05-17	375	375	373	373	500	373
2016-05-16	378	378	375	375	400	375
2016-05-13	370	378	370	378	400	378
2016-05-12	370	371	370	370	3,700	370
2016-05-11	373	374	370	370	3,000	370
2016-05-10	375	375	375	375	3,400	375
2016-05-09	382	382	376	376	1,000	376
2016-05-06	384	384	384	384	200	384
2016-05-02	375	376	375	376	700	376
2016-04-28	387	387	377	377	1,700	377
2016-04-27	400	401	379	386	12,800	386
2016-04-26	395	399	391	399	6,800	399
2016-04-25	395	395	376	388	7,600	388
2016-04-22	376	384	373	384	1,700	384
2016-04-21	377	378	375	375	800	375
2016-04-20	387	388	381	381	700	381
2016-04-19	377	385	377	380	1,000	380
2016-04-18	373	400	373	374	5,700	374
2016-04-15	380	380	380	380	200	380
2016-04-14	381	387	381	387	1,900	387
2016-04-13	382	385	376	385	3,900	385
2016-04-12	375	375	373	373	500	373
2016-04-11	373	375	373	374	400	374
2016-04-08	386	386	380	384	300	384
2016-04-07	362	388	362	378	3,500	378
2016-04-06	382	382	365	367	1,100	367
2016-04-05	373	383	355	383	4,100	383
2016-04-04	390	390	381	381	500	381
2016-04-01	408	420	379	379	3,700	379
2016-03-31	392	396	385	390	1,600	390
2016-03-30	394	397	388	397	3,200	397
2016-03-29	386	388	376	388	6,000	388
2016-03-28	407	407	400	406	2,800	406
2016-03-25	390	402	383	399	15,100	399
2016-03-24	380	390	380	390	900	390
2016-03-23	377	377	375	375	800	375
2016-03-22	382	385	377	377	2,500	377
2016-03-18	378	380	378	380	200	380
2016-03-17	373	373	370	370	700	370
2016-03-16	377	378	371	371	1,700	371
2016-03-15	377	377	376	377	1,100	377
2016-03-14	389	399	382	385	5,700	385
2016-03-11	385	385	372	382	2,400	382
2016-03-10	371	385	370	385	4,000	385
2016-03-09	377	377	377	377	1,000	377
2016-03-08	384	384	380	381	1,200	381
2016-03-07	388	388	376	376	2,200	376
2016-03-04	360	368	360	361	3,500	361
2016-03-03	376	376	362	362	1,100	362
2016-03-02	367	385	360	368	7,600	368
2016-03-01	361	376	361	375	800	375
2016-02-29	372	372	361	361	1,300	361
2016-02-26	362	369	359	359	700	359
2016-02-25	360	363	360	362	5,800	362
2016-02-24	359	363	347	347	4,000	347
2016-02-23	345	361	345	354	7,500	354
2016-02-22	344	350	342	349	3,700	349
2016-02-19	349	349	337	344	2,800	344
2016-02-18	344	351	344	349	2,400	349
2016-02-17	344	349	336	336	9,000	336
2016-02-16	335	347	330	347	4,600	347
2016-02-15	330	335	330	335	4,000	335
2016-02-12	332	335	318	318	16,600	318
2016-02-10	375	375	345	345	12,400	345
2016-02-09	381	382	373	374	5,000	374
2016-02-08	386	395	384	388	4,100	388
2016-02-05	398	398	390	391	1,500	391
2016-02-04	391	397	386	397	3,800	397
2016-02-03	400	406	386	391	8,300	391
2016-02-02	411	411	400	400	10,400	400
2016-02-01	432	432	406	413	5,600	413
2016-01-29	447	447	414	434	4,200	434
2016-01-28	438	450	430	447	18,800	447
2016-01-27	435	435	420	433	2,400	433
2016-01-26	410	436	399	435	6,100	435
2016-01-25	400	431	400	431	12,400	431
2016-01-22	382	395	381	389	13,400	389
2016-01-21	372	392	370	374	6,900	374
2016-01-20	403	403	373	373	9,200	373
2016-01-19	405	405	395	397	4,800	397
2016-01-18	400	410	386	392	12,800	392
2016-01-15	459	459	410	418	8,600	418
2016-01-14	435	457	428	451	9,200	451
2016-01-13	456	458	440	458	7,000	458
2016-01-12	500	503	445	467	67,000	467
2016-01-08	428	509	426	509	175,700	509
2016-01-07	420	429	414	429	11,500	429
2016-01-06	437	437	431	432	4,500	432
2016-01-05	434	438	433	437	2,400	437
2016-01-04	439	447	432	437	10,500	437

分割・併合履歴：なし

9377 (株)エージーピー の時系列データ [2016年度]

9377 (株)エージーピーの時系列データ [2016年度]