アグレ都市デザイン(3467)の株価時系列情報
アグレ都市デザイン(3467)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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,115 | 1,120 | 1,087 | 1,095 | 14,800 |
| 2017/12/28 | 1,125 | 1,130 | 1,115 | 1,115 | 12,200 |
| 2017/12/27 | 1,075 | 1,150 | 1,061 | 1,125 | 32,400 |
| 2017/12/27 | 1 -> 2.00 分割 | ||||
| 2017/12/26 | 2,117 | 2,159 | 2,117 | 2,135 | 9,100 |
| 2017/12/25 | 2,199 | 2,200 | 2,107 | 2,113 | 16,300 |
| 2017/12/22 | 2,234 | 2,234 | 2,155 | 2,165 | 11,800 |
| 2017/12/21 | 2,259 | 2,280 | 2,150 | 2,150 | 16,300 |
| 2017/12/20 | 2,255 | 2,339 | 2,231 | 2,250 | 26,400 |
| 2017/12/19 | 2,209 | 2,247 | 2,209 | 2,245 | 12,500 |
| 2017/12/18 | 2,190 | 2,209 | 2,169 | 2,190 | 12,200 |
| 2017/12/15 | 2,141 | 2,185 | 2,140 | 2,148 | 9,500 |
| 2017/12/14 | 2,113 | 2,169 | 2,101 | 2,150 | 17,700 |
| 2017/12/13 | 2,078 | 2,110 | 2,077 | 2,088 | 13,300 |
| 2017/12/12 | 2,063 | 2,089 | 2,062 | 2,082 | 7,400 |
| 2017/12/11 | 2,060 | 2,069 | 2,045 | 2,064 | 13,400 |
| 2017/12/08 | 2,019 | 2,023 | 2,001 | 2,023 | 11,300 |
| 2017/12/07 | 1,941 | 1,996 | 1,935 | 1,992 | 8,900 |
| 2017/12/06 | 2,000 | 2,010 | 1,936 | 1,955 | 27,100 |
| 2017/12/05 | 2,039 | 2,039 | 1,991 | 1,994 | 23,700 |
| 2017/12/04 | 2,026 | 2,050 | 2,026 | 2,050 | 8,200 |
| 2017/12/01 | 2,045 | 2,045 | 2,028 | 2,028 | 23,800 |
| 2017/11/30 | 2,060 | 2,080 | 2,000 | 2,030 | 20,700 |
| 2017/11/29 | 2,048 | 2,080 | 2,033 | 2,048 | 15,700 |
| 2017/11/28 | 2,056 | 2,079 | 2,022 | 2,025 | 21,900 |
| 2017/11/27 | 2,123 | 2,123 | 2,072 | 2,073 | 21,300 |
| 2017/11/24 | 2,113 | 2,155 | 2,113 | 2,115 | 22,100 |
| 2017/11/22 | 2,111 | 2,136 | 2,102 | 2,129 | 23,900 |
| 2017/11/21 | 2,065 | 2,139 | 2,060 | 2,088 | 30,300 |
| 2017/11/20 | 2,050 | 2,067 | 2,016 | 2,053 | 31,500 |
| 2017/11/17 | 2,180 | 2,263 | 2,020 | 2,050 | 224,600 |
| 2017/11/16 | 1,828 | 1,879 | 1,800 | 1,870 | 10,500 |
| 2017/11/15 | 1,846 | 1,886 | 1,804 | 1,843 | 18,600 |
| 2017/11/14 | 1,800 | 1,850 | 1,785 | 1,841 | 13,800 |
| 2017/11/13 | 1,803 | 1,803 | 1,752 | 1,793 | 12,600 |
| 2017/11/10 | 1,701 | 1,739 | 1,700 | 1,732 | 6,400 |
| 2017/11/09 | 1,722 | 1,730 | 1,718 | 1,718 | 3,600 |
| 2017/11/08 | 1,730 | 1,731 | 1,702 | 1,720 | 3,300 |
| 2017/11/07 | 1,690 | 1,730 | 1,666 | 1,725 | 13,100 |
| 2017/11/06 | 1,709 | 1,748 | 1,690 | 1,718 | 12,600 |
| 2017/11/02 | 1,679 | 1,715 | 1,677 | 1,709 | 11,500 |
| 2017/11/01 | 1,642 | 1,673 | 1,632 | 1,673 | 22,100 |
| 2017/10/31 | 1,669 | 1,670 | 1,625 | 1,629 | 7,500 |
| 2017/10/30 | 1,670 | 1,670 | 1,637 | 1,648 | 18,700 |
| 2017/10/27 | 1,643 | 1,678 | 1,643 | 1,671 | 4,600 |
| 2017/10/26 | 1,640 | 1,648 | 1,636 | 1,642 | 4,100 |
| 2017/10/25 | 1,665 | 1,665 | 1,635 | 1,643 | 10,200 |
| 2017/10/24 | 1,601 | 1,655 | 1,597 | 1,640 | 13,900 |
| 2017/10/23 | 1,572 | 1,605 | 1,555 | 1,599 | 14,600 |
| 2017/10/20 | 1,525 | 1,559 | 1,525 | 1,550 | 12,000 |
| 2017/10/19 | 1,540 | 1,540 | 1,502 | 1,525 | 11,800 |
| 2017/10/18 | 1,581 | 1,583 | 1,550 | 1,550 | 13,400 |
| 2017/10/17 | 1,601 | 1,604 | 1,573 | 1,580 | 26,200 |
| 2017/10/16 | 1,638 | 1,638 | 1,580 | 1,590 | 25,600 |
| 2017/10/13 | 1,532 | 1,532 | 1,515 | 1,519 | 10,200 |
| 2017/10/12 | 1,515 | 1,537 | 1,510 | 1,533 | 8,900 |
| 2017/10/11 | 1,522 | 1,522 | 1,515 | 1,520 | 6,200 |
| 2017/10/10 | 1,534 | 1,534 | 1,520 | 1,520 | 3,400 |
| 2017/10/06 | 1,500 | 1,519 | 1,500 | 1,515 | 15,700 |
| 2017/10/05 | 1,486 | 1,515 | 1,486 | 1,492 | 10,900 |
| 2017/10/04 | 1,510 | 1,520 | 1,494 | 1,494 | 7,700 |
| 2017/10/03 | 1,530 | 1,544 | 1,500 | 1,510 | 11,200 |
| 2017/10/02 | 1,519 | 1,550 | 1,514 | 1,528 | 11,400 |
| 2017/09/29 | 1,510 | 1,515 | 1,483 | 1,507 | 11,100 |
| 2017/09/28 | 1,500 | 1,550 | 1,497 | 1,510 | 8,600 |
| 2017/09/27 | 1,504 | 1,504 | 1,490 | 1,497 | 4,900 |
| 2017/09/26 | 1,487 | 1,512 | 1,481 | 1,500 | 5,300 |
| 2017/09/25 | 1,480 | 1,509 | 1,480 | 1,503 | 5,600 |
| 2017/09/22 | 1,500 | 1,520 | 1,452 | 1,471 | 14,900 |
| 2017/09/21 | 1,460 | 1,490 | 1,460 | 1,490 | 6,400 |
| 2017/09/20 | 1,435 | 1,467 | 1,435 | 1,460 | 11,400 |
| 2017/09/19 | 1,400 | 1,435 | 1,400 | 1,435 | 7,900 |
| 2017/09/15 | 1,374 | 1,388 | 1,370 | 1,386 | 5,500 |
| 2017/09/14 | 1,380 | 1,390 | 1,377 | 1,379 | 4,600 |
| 2017/09/13 | 1,393 | 1,399 | 1,375 | 1,388 | 7,300 |
| 2017/09/12 | 1,396 | 1,398 | 1,387 | 1,393 | 4,600 |
| 2017/09/11 | 1,388 | 1,388 | 1,370 | 1,379 | 7,400 |
| 2017/09/08 | 1,359 | 1,390 | 1,355 | 1,360 | 9,600 |
| 2017/09/07 | 1,362 | 1,392 | 1,346 | 1,346 | 7,000 |
| 2017/09/06 | 1,362 | 1,385 | 1,329 | 1,332 | 19,800 |
| 2017/09/05 | 1,378 | 1,430 | 1,300 | 1,365 | 48,600 |
| 2017/09/04 | 1,340 | 1,360 | 1,330 | 1,354 | 28,500 |
| 2017/09/01 | 1,283 | 1,312 | 1,280 | 1,295 | 9,500 |
| 2017/08/31 | 1,281 | 1,294 | 1,281 | 1,281 | 9,000 |
| 2017/08/30 | 1,279 | 1,290 | 1,278 | 1,279 | 12,500 |
| 2017/08/29 | 1,270 | 1,273 | 1,258 | 1,265 | 5,600 |
| 2017/08/28 | 1,260 | 1,265 | 1,250 | 1,265 | 4,200 |
| 2017/08/25 | 1,282 | 1,282 | 1,250 | 1,260 | 8,900 |
| 2017/08/24 | 1,250 | 1,275 | 1,250 | 1,260 | 5,700 |
| 2017/08/23 | 1,259 | 1,259 | 1,240 | 1,247 | 10,400 |
| 2017/08/22 | 1,234 | 1,250 | 1,234 | 1,237 | 5,600 |
| 2017/08/21 | 1,256 | 1,266 | 1,232 | 1,240 | 9,800 |
| 2017/08/18 | 1,258 | 1,269 | 1,258 | 1,260 | 3,500 |
| 2017/08/17 | 1,271 | 1,284 | 1,268 | 1,271 | 11,600 |
| 2017/08/16 | 1,270 | 1,271 | 1,252 | 1,268 | 12,400 |
| 2017/08/15 | 1,240 | 1,267 | 1,240 | 1,258 | 10,600 |
| 2017/08/14 | 1,232 | 1,246 | 1,224 | 1,245 | 17,500 |
| 2017/08/10 | 1,270 | 1,270 | 1,255 | 1,255 | 10,000 |
| 2017/08/09 | 1,295 | 1,295 | 1,270 | 1,273 | 13,500 |
| 2017/08/08 | 1,300 | 1,301 | 1,292 | 1,295 | 11,400 |
| 2017/08/07 | 1,300 | 1,325 | 1,286 | 1,315 | 45,100 |
| 2017/08/04 | 1,317 | 1,345 | 1,306 | 1,319 | 25,100 |
| 2017/08/03 | 1,315 | 1,318 | 1,300 | 1,310 | 10,300 |
| 2017/08/02 | 1,298 | 1,329 | 1,298 | 1,320 | 8,200 |
| 2017/08/01 | 1,311 | 1,329 | 1,306 | 1,307 | 18,800 |
| 2017/07/31 | 1,333 | 1,346 | 1,311 | 1,329 | 25,600 |
| 2017/07/28 | 1,345 | 1,365 | 1,336 | 1,347 | 23,800 |
| 2017/07/27 | 1,320 | 1,365 | 1,315 | 1,347 | 20,800 |
| 2017/07/26 | 1,310 | 1,324 | 1,298 | 1,308 | 8,700 |
| 2017/07/25 | 1,313 | 1,325 | 1,279 | 1,310 | 26,700 |
| 2017/07/24 | 1,285 | 1,350 | 1,281 | 1,333 | 90,800 |
| 2017/07/21 | 1,224 | 1,249 | 1,218 | 1,227 | 6,300 |
| 2017/07/20 | 1,256 | 1,260 | 1,223 | 1,223 | 12,400 |
| 2017/07/19 | 1,216 | 1,267 | 1,214 | 1,241 | 19,800 |
| 2017/07/18 | 1,221 | 1,229 | 1,208 | 1,214 | 18,400 |
| 2017/07/14 | 1,229 | 1,237 | 1,220 | 1,232 | 8,100 |
| 2017/07/13 | 1,217 | 1,230 | 1,205 | 1,221 | 24,900 |
| 2017/07/12 | 1,216 | 1,216 | 1,199 | 1,199 | 13,100 |
| 2017/07/11 | 1,220 | 1,220 | 1,209 | 1,216 | 2,500 |
| 2017/07/10 | 1,219 | 1,219 | 1,205 | 1,214 | 2,900 |
| 2017/07/07 | 1,205 | 1,212 | 1,201 | 1,205 | 1,900 |
| 2017/07/06 | 1,213 | 1,235 | 1,202 | 1,209 | 12,400 |
| 2017/07/05 | 1,216 | 1,216 | 1,195 | 1,210 | 18,000 |
| 2017/07/04 | 1,232 | 1,238 | 1,200 | 1,207 | 23,600 |
| 2017/07/03 | 1,219 | 1,232 | 1,210 | 1,232 | 18,900 |
| 2017/06/30 | 1,205 | 1,208 | 1,191 | 1,200 | 14,700 |
| 2017/06/29 | 1,227 | 1,227 | 1,204 | 1,204 | 3,100 |
| 2017/06/28 | 1,232 | 1,232 | 1,201 | 1,201 | 11,900 |
| 2017/06/27 | 1,208 | 1,238 | 1,208 | 1,236 | 10,100 |
| 2017/06/26 | 1,183 | 1,210 | 1,183 | 1,205 | 9,400 |
| 2017/06/23 | 1,206 | 1,215 | 1,189 | 1,191 | 11,300 |
| 2017/06/22 | 1,212 | 1,224 | 1,203 | 1,211 | 17,000 |
| 2017/06/21 | 1,221 | 1,240 | 1,221 | 1,224 | 8,900 |
| 2017/06/20 | 1,244 | 1,244 | 1,231 | 1,231 | 11,400 |
| 2017/06/19 | 1,240 | 1,260 | 1,223 | 1,232 | 29,500 |
| 2017/06/16 | 1,328 | 1,328 | 1,230 | 1,250 | 65,100 |
| 2017/06/15 | 1,338 | 1,350 | 1,313 | 1,340 | 11,800 |
| 2017/06/14 | 1,308 | 1,355 | 1,300 | 1,344 | 25,900 |
| 2017/06/13 | 1,300 | 1,303 | 1,293 | 1,300 | 4,800 |
| 2017/06/12 | 1,330 | 1,330 | 1,291 | 1,300 | 28,900 |
| 2017/06/09 | 1,294 | 1,300 | 1,282 | 1,300 | 15,600 |
| 2017/06/08 | 1,300 | 1,311 | 1,281 | 1,281 | 16,000 |
| 2017/06/07 | 1,275 | 1,312 | 1,266 | 1,296 | 31,800 |
| 2017/06/06 | 1,309 | 1,328 | 1,270 | 1,278 | 24,600 |
| 2017/06/05 | 1,260 | 1,311 | 1,259 | 1,304 | 52,000 |
| 2017/06/02 | 1,257 | 1,262 | 1,240 | 1,260 | 13,700 |
| 2017/06/01 | 1,239 | 1,273 | 1,233 | 1,257 | 27,000 |
| 2017/05/31 | 1,232 | 1,239 | 1,223 | 1,227 | 6,400 |
| 2017/05/30 | 1,240 | 1,240 | 1,215 | 1,233 | 8,100 |
| 2017/05/29 | 1,247 | 1,247 | 1,220 | 1,240 | 14,700 |
| 2017/05/26 | 1,240 | 1,255 | 1,215 | 1,255 | 24,200 |
| 2017/05/25 | 1,267 | 1,290 | 1,240 | 1,240 | 28,400 |
| 2017/05/24 | 1,249 | 1,270 | 1,248 | 1,267 | 29,400 |
| 2017/05/23 | 1,229 | 1,243 | 1,225 | 1,236 | 12,100 |
| 2017/05/22 | 1,210 | 1,228 | 1,210 | 1,221 | 8,500 |
| 2017/05/19 | 1,199 | 1,210 | 1,195 | 1,206 | 7,700 |
| 2017/05/18 | 1,190 | 1,209 | 1,172 | 1,198 | 17,600 |
| 2017/05/17 | 1,206 | 1,235 | 1,206 | 1,215 | 12,100 |
| 2017/05/16 | 1,194 | 1,215 | 1,194 | 1,215 | 18,100 |
| 2017/05/15 | 1,190 | 1,205 | 1,190 | 1,196 | 12,100 |
| 2017/05/12 | 1,212 | 1,217 | 1,185 | 1,200 | 20,900 |
| 2017/05/11 | 1,245 | 1,245 | 1,206 | 1,220 | 32,900 |
| 2017/05/10 | 1,229 | 1,260 | 1,215 | 1,240 | 83,300 |
| 2017/05/09 | 1,199 | 1,220 | 1,156 | 1,220 | 93,000 |
| 2017/05/08 | 1,120 | 1,150 | 1,114 | 1,150 | 18,600 |
| 2017/05/02 | 1,102 | 1,103 | 1,095 | 1,100 | 5,600 |
| 2017/05/01 | 1,096 | 1,107 | 1,085 | 1,102 | 3,500 |
| 2017/04/28 | 1,078 | 1,098 | 1,078 | 1,090 | 1,400 |
| 2017/04/27 | 1,088 | 1,100 | 1,081 | 1,085 | 7,300 |
| 2017/04/26 | 1,101 | 1,101 | 1,089 | 1,099 | 4,700 |
| 2017/04/25 | 1,099 | 1,099 | 1,080 | 1,088 | 7,900 |
| 2017/04/24 | 1,090 | 1,099 | 1,082 | 1,086 | 4,900 |
| 2017/04/21 | 1,107 | 1,122 | 1,095 | 1,096 | 5,700 |
| 2017/04/20 | 1,072 | 1,107 | 1,065 | 1,100 | 10,000 |
| 2017/04/19 | 1,029 | 1,054 | 1,029 | 1,054 | 1,200 |
| 2017/04/18 | 1,027 | 1,058 | 1,020 | 1,046 | 9,600 |
| 2017/04/17 | 995 | 1,028 | 994 | 1,028 | 10,800 |
| 2017/04/14 | 1,014 | 1,014 | 991 | 1,010 | 5,800 |
| 2017/04/13 | 1,000 | 1,012 | 992 | 1,011 | 16,300 |
| 2017/04/12 | 1,035 | 1,036 | 1,006 | 1,011 | 11,700 |
| 2017/04/11 | 1,053 | 1,057 | 1,042 | 1,052 | 6,000 |
| 2017/04/10 | 1,067 | 1,075 | 1,049 | 1,068 | 5,600 |
| 2017/04/07 | 1,036 | 1,055 | 1,032 | 1,045 | 11,400 |
| 2017/04/06 | 1,066 | 1,079 | 1,026 | 1,036 | 20,800 |
| 2017/04/05 | 1,115 | 1,115 | 1,066 | 1,096 | 5,300 |
| 2017/04/04 | 1,121 | 1,121 | 1,054 | 1,118 | 24,400 |
| 2017/04/03 | 1,125 | 1,150 | 1,121 | 1,125 | 4,900 |
| 2017/03/31 | 1,126 | 1,130 | 1,122 | 1,125 | 7,900 |
| 2017/03/30 | 1,138 | 1,154 | 1,124 | 1,124 | 8,800 |
| 2017/03/29 | 1,120 | 1,150 | 1,115 | 1,150 | 43,700 |
| 2017/03/28 | 1,134 | 1,157 | 1,134 | 1,140 | 15,100 |
| 2017/03/27 | 1,167 | 1,168 | 1,157 | 1,161 | 19,600 |
| 2017/03/24 | 1,161 | 1,174 | 1,150 | 1,156 | 30,000 |
| 2017/03/23 | 1,116 | 1,135 | 1,116 | 1,122 | 6,200 |
| 2017/03/22 | 1,111 | 1,140 | 1,111 | 1,116 | 12,500 |
| 2017/03/21 | 1,113 | 1,127 | 1,112 | 1,124 | 7,700 |
| 2017/03/17 | 1,146 | 1,146 | 1,116 | 1,130 | 9,200 |
| 2017/03/16 | 1,112 | 1,147 | 1,112 | 1,146 | 7,900 |
| 2017/03/15 | 1,126 | 1,137 | 1,122 | 1,122 | 10,800 |
| 2017/03/14 | 1,150 | 1,165 | 1,137 | 1,148 | 14,000 |
| 2017/03/13 | 1,170 | 1,179 | 1,165 | 1,165 | 10,000 |
| 2017/03/10 | 1,185 | 1,185 | 1,116 | 1,165 | 35,800 |
| 2017/03/09 | 1,176 | 1,200 | 1,176 | 1,188 | 10,500 |
| 2017/03/08 | 1,175 | 1,200 | 1,175 | 1,180 | 11,900 |
| 2017/03/07 | 1,180 | 1,205 | 1,179 | 1,205 | 53,700 |
| 2017/03/06 | 1,170 | 1,180 | 1,160 | 1,179 | 29,000 |
| 2017/03/03 | 1,157 | 1,184 | 1,140 | 1,180 | 38,000 |
| 2017/03/02 | 1,110 | 1,130 | 1,103 | 1,127 | 10,000 |
| 2017/03/01 | 1,114 | 1,114 | 1,080 | 1,105 | 15,600 |
| 2017/02/28 | 1,169 | 1,180 | 1,106 | 1,114 | 95,300 |
| 2017/02/27 | 1,080 | 1,095 | 1,065 | 1,079 | 34,000 |
| 2017/02/24 | 1,046 | 1,087 | 1,046 | 1,087 | 28,100 |
| 2017/02/23 | 1,045 | 1,047 | 1,037 | 1,045 | 8,500 |
| 2017/02/22 | 1,035 | 1,042 | 1,029 | 1,042 | 15,000 |
| 2017/02/21 | 1,040 | 1,049 | 1,025 | 1,033 | 12,300 |
| 2017/02/20 | 1,035 | 1,050 | 1,029 | 1,039 | 12,200 |
| 2017/02/17 | 1,009 | 1,033 | 1,002 | 1,030 | 14,900 |
| 2017/02/16 | 1,008 | 1,014 | 1,000 | 1,000 | 8,900 |
| 2017/02/15 | 1,010 | 1,011 | 1,000 | 1,000 | 11,000 |
| 2017/02/14 | 1,019 | 1,020 | 999 | 1,004 | 12,800 |
| 2017/02/13 | 1,030 | 1,030 | 1,014 | 1,018 | 34,500 |
| 2017/02/10 | 983 | 993 | 983 | 986 | 9,600 |
| 2017/02/09 | 988 | 991 | 976 | 983 | 19,900 |
| 2017/02/08 | 999 | 1,000 | 976 | 990 | 45,600 |
| 2017/02/07 | 1,009 | 1,035 | 996 | 999 | 46,100 |
| 2017/02/06 | 1,026 | 1,038 | 1,006 | 1,018 | 134,700 |
| 2017/02/03 | 1,172 | 1,183 | 1,168 | 1,176 | 15,000 |
| 2017/02/02 | 1,167 | 1,198 | 1,165 | 1,174 | 14,300 |
| 2017/02/01 | 1,151 | 1,175 | 1,144 | 1,172 | 9,100 |
| 2017/01/31 | 1,185 | 1,185 | 1,162 | 1,174 | 7,800 |
| 2017/01/30 | 1,188 | 1,197 | 1,181 | 1,186 | 9,700 |
| 2017/01/27 | 1,200 | 1,203 | 1,177 | 1,188 | 13,700 |
| 2017/01/26 | 1,214 | 1,214 | 1,188 | 1,200 | 15,500 |
| 2017/01/25 | 1,215 | 1,216 | 1,184 | 1,212 | 22,800 |
| 2017/01/24 | 1,190 | 1,210 | 1,183 | 1,210 | 13,500 |
| 2017/01/23 | 1,188 | 1,189 | 1,170 | 1,182 | 16,300 |
| 2017/01/20 | 1,190 | 1,190 | 1,155 | 1,165 | 17,800 |
| 2017/01/19 | 1,205 | 1,215 | 1,185 | 1,192 | 20,000 |
| 2017/01/18 | 1,138 | 1,198 | 1,135 | 1,197 | 19,000 |
| 2017/01/17 | 1,140 | 1,162 | 1,127 | 1,138 | 15,300 |
| 2017/01/16 | 1,150 | 1,220 | 1,122 | 1,125 | 66,600 |
| 2017/01/13 | 1,110 | 1,138 | 1,101 | 1,138 | 19,500 |
| 2017/01/12 | 1,097 | 1,125 | 1,095 | 1,110 | 28,700 |
| 2017/01/11 | 1,092 | 1,096 | 1,085 | 1,095 | 4,500 |
| 2017/01/10 | 1,095 | 1,098 | 1,092 | 1,092 | 9,300 |
| 2017/01/06 | 1,083 | 1,083 | 1,067 | 1,078 | 13,100 |
| 2017/01/05 | 1,090 | 1,090 | 1,070 | 1,080 | 10,800 |
| 2017/01/04 | 1,091 | 1,099 | 1,067 | 1,093 | 23,400 |