エー・ピーホールディングス(3175)の株価時系列情報
エー・ピーホールディングス(3175)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2012/12/28 | 4,015 | 4,075 | 3,930 | 4,015 | 4,900 |
| 2012/12/27 | 3,990 | 4,000 | 3,890 | 4,000 | 7,600 |
| 2012/12/26 | 4,015 | 4,015 | 4,000 | 4,000 | 2,200 |
| 2012/12/25 | 4,010 | 4,105 | 3,985 | 4,090 | 6,500 |
| 2012/12/21 | 4,085 | 4,165 | 4,000 | 4,045 | 9,100 |
| 2012/12/20 | 4,045 | 4,190 | 3,950 | 4,085 | 7,300 |
| 2012/12/19 | 4,090 | 4,150 | 3,940 | 3,975 | 20,800 |
| 2012/12/18 | 4,100 | 4,100 | 3,930 | 4,060 | 15,700 |
| 2012/12/17 | 4,290 | 4,290 | 4,100 | 4,110 | 10,200 |
| 2012/12/14 | 4,370 | 4,380 | 4,180 | 4,180 | 17,100 |
| 2012/12/13 | 4,460 | 4,460 | 4,315 | 4,330 | 7,300 |
| 2012/12/12 | 4,430 | 4,450 | 4,400 | 4,440 | 6,400 |
| 2012/12/11 | 4,500 | 4,500 | 4,410 | 4,410 | 7,300 |
| 2012/12/10 | 4,550 | 4,585 | 4,465 | 4,500 | 5,400 |
| 2012/12/07 | 4,605 | 4,610 | 4,460 | 4,540 | 10,500 |
| 2012/12/06 | 4,630 | 4,840 | 4,505 | 4,650 | 36,600 |
| 2012/12/05 | 4,420 | 5,050 | 4,410 | 4,700 | 118,000 |
| 2012/12/04 | 4,260 | 4,385 | 4,260 | 4,350 | 32,700 |
| 2012/12/03 | 4,200 | 4,200 | 4,135 | 4,135 | 7,900 |
| 2012/11/30 | 4,255 | 4,255 | 4,130 | 4,165 | 9,600 |
| 2012/11/29 | 4,175 | 4,275 | 4,175 | 4,205 | 8,200 |
| 2012/11/28 | 4,210 | 4,220 | 4,120 | 4,125 | 6,300 |
| 2012/11/27 | 4,310 | 4,310 | 4,120 | 4,150 | 12,300 |
| 2012/11/26 | 4,320 | 4,335 | 4,240 | 4,270 | 5,600 |
| 2012/11/22 | 4,185 | 4,250 | 4,185 | 4,250 | 8,400 |
| 2012/11/21 | 4,125 | 4,190 | 4,125 | 4,190 | 11,500 |
| 2012/11/20 | 3,970 | 4,075 | 3,930 | 4,075 | 10,100 |
| 2012/11/19 | 4,000 | 4,000 | 3,825 | 3,900 | 17,600 |
| 2012/11/16 | 4,100 | 4,105 | 3,970 | 4,000 | 14,000 |
| 2012/11/15 | 4,225 | 4,225 | 4,100 | 4,100 | 8,900 |
| 2012/11/14 | 4,100 | 4,215 | 4,070 | 4,145 | 13,500 |
| 2012/11/13 | 4,055 | 4,200 | 4,050 | 4,140 | 24,500 |
| 2012/11/12 | 4,220 | 4,290 | 3,945 | 4,000 | 48,100 |
| 2012/11/09 | 4,470 | 4,650 | 4,400 | 4,500 | 54,500 |
| 2012/11/08 | 4,460 | 4,500 | 4,410 | 4,470 | 21,800 |
| 2012/11/07 | 4,355 | 4,495 | 4,355 | 4,460 | 12,500 |
| 2012/11/06 | 4,435 | 4,495 | 4,310 | 4,355 | 24,800 |
| 2012/11/05 | 4,470 | 4,600 | 4,400 | 4,450 | 29,800 |
| 2012/11/02 | 4,405 | 4,490 | 4,375 | 4,400 | 42,900 |
| 2012/11/01 | 4,280 | 4,320 | 4,200 | 4,305 | 11,300 |
| 2012/10/31 | 4,310 | 4,350 | 4,125 | 4,265 | 52,800 |
| 2012/10/30 | 4,420 | 4,560 | 4,240 | 4,380 | 62,000 |
| 2012/10/29 | 4,175 | 4,485 | 4,175 | 4,420 | 70,200 |
| 2012/10/26 | 4,320 | 4,465 | 4,105 | 4,105 | 107,500 |
| 2012/10/25 | 4,080 | 4,520 | 4,025 | 4,180 | 219,600 |
| 2012/10/24 | 3,890 | 4,100 | 3,855 | 4,040 | 121,500 |
| 2012/10/23 | 3,860 | 3,860 | 3,770 | 3,845 | 8,600 |
| 2012/10/22 | 3,790 | 3,800 | 3,655 | 3,790 | 8,600 |
| 2012/10/19 | 3,820 | 3,890 | 3,790 | 3,830 | 11,600 |
| 2012/10/18 | 3,860 | 3,900 | 3,750 | 3,790 | 21,400 |
| 2012/10/17 | 3,650 | 3,840 | 3,650 | 3,800 | 22,500 |
| 2012/10/16 | 3,700 | 3,730 | 3,650 | 3,650 | 16,100 |
| 2012/10/15 | 3,900 | 3,900 | 3,650 | 3,675 | 35,900 |
| 2012/10/12 | 3,870 | 3,930 | 3,665 | 3,860 | 36,000 |
| 2012/10/11 | 3,940 | 4,080 | 3,710 | 3,890 | 104,300 |
| 2012/10/10 | 3,870 | 3,940 | 3,805 | 3,935 | 24,000 |
| 2012/10/09 | 3,880 | 4,040 | 3,865 | 3,940 | 84,900 |
| 2012/10/05 | 3,600 | 3,850 | 3,570 | 3,845 | 71,300 |
| 2012/10/04 | 3,420 | 3,595 | 3,400 | 3,595 | 22,600 |
| 2012/10/03 | 3,615 | 3,700 | 3,450 | 3,490 | 37,100 |
| 2012/10/02 | 3,825 | 3,825 | 3,650 | 3,650 | 21,800 |
| 2012/10/01 | 3,750 | 3,760 | 3,510 | 3,750 | 47,600 |
| 2012/09/28 | 3,775 | 3,950 | 3,640 | 3,675 | 134,700 |
| 2012/09/27 | 3,805 | 3,935 | 3,640 | 3,775 | 194,600 |
| 2012/09/26 | 3,800 | 4,310 | 3,560 | 3,930 | 742,601 |
| 2012/09/25 | 3,305 | 3,750 | 3,295 | 3,740 | 1,103,601 |