エージーピー(9377)の株価時系列情報
エージーピー(9377)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 |
|---|---|---|---|---|---|
| 2008/12/30 | 320 | 320 | 320 | 320 | 1,000 |
| 2008/12/25 | 309 | 314 | 309 | 314 | 4,000 |
| 2008/12/24 | 310 | 310 | 300 | 309 | 5,000 |
| 2008/12/12 | 318 | 320 | 317 | 320 | 14,000 |
| 2008/12/10 | 295 | 298 | 295 | 298 | 4,000 |
| 2008/12/09 | 298 | 300 | 298 | 300 | 4,000 |
| 2008/12/08 | 295 | 295 | 295 | 295 | 2,000 |
| 2008/12/04 | 285 | 285 | 285 | 285 | 1,000 |
| 2008/11/28 | 297 | 297 | 297 | 297 | 1,000 |
| 2008/11/25 | 289 | 290 | 289 | 290 | 4,000 |
| 2008/11/21 | 284 | 294 | 284 | 290 | 4,000 |
| 2008/11/20 | 295 | 295 | 282 | 282 | 5,000 |
| 2008/11/19 | 295 | 295 | 295 | 295 | 2,000 |
| 2008/11/18 | 281 | 281 | 281 | 281 | 1,000 |
| 2008/11/13 | 282 | 282 | 282 | 282 | 1,000 |
| 2008/11/12 | 295 | 295 | 295 | 295 | 1,000 |
| 2008/11/10 | 298 | 300 | 298 | 300 | 2,000 |
| 2008/11/05 | 300 | 300 | 300 | 300 | 1,000 |
| 2008/11/04 | 295 | 295 | 295 | 295 | 2,000 |
| 2008/10/31 | 300 | 300 | 300 | 300 | 1,000 |
| 2008/10/24 | 298 | 310 | 298 | 310 | 5,000 |
| 2008/10/22 | 292 | 292 | 291 | 291 | 3,000 |
| 2008/10/21 | 295 | 295 | 295 | 295 | 2,000 |
| 2008/10/20 | 293 | 293 | 293 | 293 | 1,000 |
| 2008/10/17 | 289 | 290 | 289 | 290 | 2,000 |
| 2008/10/14 | 276 | 300 | 276 | 300 | 5,000 |
| 2008/10/10 | 275 | 275 | 275 | 275 | 1,000 |
| 2008/10/09 | 304 | 304 | 304 | 304 | 4,000 |
| 2008/10/08 | 274 | 290 | 274 | 290 | 7,000 |
| 2008/10/06 | 285 | 309 | 278 | 309 | 8,000 |
| 2008/10/01 | 319 | 320 | 319 | 320 | 2,000 |
| 2008/09/30 | 323 | 324 | 323 | 324 | 2,000 |
| 2008/09/25 | 325 | 326 | 324 | 324 | 7,000 |
| 2008/09/17 | 290 | 290 | 290 | 290 | 1,000 |
| 2008/09/16 | 271 | 290 | 271 | 290 | 3,000 |
| 2008/09/10 | 296 | 296 | 296 | 296 | 1,000 |
| 2008/09/05 | 300 | 301 | 300 | 301 | 3,000 |
| 2008/09/04 | 312 | 312 | 312 | 312 | 1,000 |
| 2008/08/29 | 325 | 325 | 325 | 325 | 2,000 |
| 2008/08/25 | 330 | 333 | 320 | 320 | 5,000 |
| 2008/08/22 | 321 | 321 | 321 | 321 | 1,000 |
| 2008/08/19 | 321 | 321 | 321 | 321 | 1,000 |
| 2008/08/14 | 330 | 335 | 330 | 335 | 2,000 |
| 2008/08/11 | 331 | 331 | 331 | 331 | 2,000 |
| 2008/08/07 | 321 | 326 | 321 | 326 | 3,000 |
| 2008/08/06 | 326 | 326 | 326 | 326 | 1,000 |
| 2008/07/31 | 340 | 340 | 340 | 340 | 2,000 |
| 2008/07/30 | 335 | 335 | 335 | 335 | 1,000 |
| 2008/07/25 | 342 | 342 | 342 | 342 | 4,000 |
| 2008/07/24 | 337 | 337 | 337 | 337 | 1,000 |
| 2008/07/23 | 340 | 340 | 340 | 340 | 1,000 |
| 2008/07/14 | 344 | 344 | 344 | 344 | 1,000 |
| 2008/07/11 | 345 | 345 | 345 | 345 | 1,000 |
| 2008/07/10 | 344 | 345 | 344 | 344 | 17,000 |
| 2008/07/09 | 335 | 337 | 332 | 337 | 6,000 |
| 2008/07/08 | 327 | 327 | 327 | 327 | 1,000 |
| 2008/07/07 | 328 | 328 | 328 | 328 | 1,000 |
| 2008/07/04 | 336 | 336 | 336 | 336 | 1,000 |
| 2008/07/03 | 344 | 349 | 344 | 349 | 12,000 |
| 2008/07/02 | 324 | 324 | 324 | 324 | 2,000 |
| 2008/07/01 | 326 | 326 | 326 | 326 | 1,000 |
| 2008/06/30 | 329 | 329 | 325 | 325 | 2,000 |
| 2008/06/27 | 320 | 320 | 320 | 320 | 1,000 |
| 2008/06/26 | 325 | 325 | 325 | 325 | 1,000 |
| 2008/06/25 | 322 | 323 | 322 | 323 | 4,000 |
| 2008/06/24 | 322 | 323 | 321 | 323 | 5,000 |
| 2008/06/23 | 313 | 317 | 312 | 317 | 5,000 |
| 2008/06/20 | 312 | 312 | 311 | 311 | 2,000 |
| 2008/06/19 | 310 | 310 | 310 | 310 | 2,000 |
| 2008/06/18 | 310 | 310 | 310 | 310 | 1,000 |
| 2008/06/17 | 312 | 312 | 312 | 312 | 2,000 |
| 2008/06/12 | 304 | 304 | 301 | 301 | 7,000 |
| 2008/06/11 | 309 | 309 | 309 | 309 | 3,000 |
| 2008/06/10 | 312 | 312 | 303 | 309 | 6,000 |
| 2008/06/09 | 312 | 312 | 312 | 312 | 1,000 |
| 2008/06/06 | 311 | 312 | 311 | 312 | 2,000 |
| 2008/06/05 | 312 | 312 | 312 | 312 | 2,000 |
| 2008/06/02 | 317 | 317 | 317 | 317 | 1,000 |
| 2008/05/29 | 315 | 315 | 315 | 315 | 1,000 |
| 2008/05/23 | 322 | 325 | 322 | 325 | 6,000 |
| 2008/05/22 | 311 | 314 | 311 | 314 | 3,000 |
| 2008/05/21 | 315 | 320 | 314 | 320 | 5,000 |
| 2008/05/20 | 316 | 316 | 315 | 315 | 3,000 |
| 2008/05/19 | 318 | 319 | 314 | 319 | 6,000 |
| 2008/05/16 | 318 | 318 | 310 | 317 | 5,000 |
| 2008/05/15 | 309 | 321 | 309 | 313 | 6,000 |
| 2008/05/14 | 313 | 313 | 307 | 308 | 7,000 |
| 2008/05/13 | 306 | 311 | 306 | 311 | 2,000 |
| 2008/05/12 | 300 | 306 | 300 | 306 | 7,000 |
| 2008/05/09 | 298 | 298 | 293 | 293 | 7,000 |
| 2008/05/08 | 291 | 303 | 285 | 303 | 9,000 |
| 2008/05/07 | 282 | 289 | 281 | 281 | 7,000 |
| 2008/05/02 | 280 | 288 | 280 | 280 | 6,000 |
| 2008/05/01 | 280 | 290 | 280 | 290 | 8,000 |
| 2008/04/30 | 280 | 280 | 280 | 280 | 1,000 |
| 2008/04/28 | 280 | 280 | 280 | 280 | 5,000 |
| 2008/04/25 | 277 | 285 | 276 | 280 | 11,000 |
| 2008/04/24 | 281 | 283 | 281 | 281 | 4,000 |
| 2008/04/23 | 280 | 281 | 280 | 281 | 3,000 |
| 2008/04/22 | 284 | 284 | 280 | 280 | 6,000 |
| 2008/04/21 | 288 | 288 | 281 | 284 | 5,000 |
| 2008/04/18 | 286 | 288 | 286 | 288 | 2,000 |
| 2008/04/17 | 285 | 286 | 285 | 286 | 4,000 |
| 2008/04/15 | 281 | 285 | 281 | 285 | 7,000 |
| 2008/04/14 | 276 | 281 | 275 | 281 | 10,000 |
| 2008/04/11 | 280 | 280 | 275 | 275 | 5,000 |
| 2008/04/09 | 280 | 284 | 280 | 280 | 4,000 |
| 2008/04/08 | 285 | 285 | 285 | 285 | 2,000 |
| 2008/04/03 | 285 | 285 | 285 | 285 | 1,000 |
| 2008/04/02 | 283 | 283 | 283 | 283 | 1,000 |
| 2008/03/28 | 283 | 283 | 283 | 283 | 1,000 |
| 2008/03/27 | 283 | 285 | 283 | 285 | 2,000 |
| 2008/03/26 | 282 | 282 | 282 | 282 | 1,000 |
| 2008/03/25 | 289 | 291 | 288 | 291 | 16,000 |
| 2008/03/24 | 291 | 292 | 290 | 290 | 6,000 |
| 2008/03/21 | 290 | 290 | 290 | 290 | 3,000 |
| 2008/03/19 | 290 | 290 | 290 | 290 | 3,000 |
| 2008/03/18 | 293 | 293 | 290 | 290 | 3,000 |
| 2008/03/14 | 295 | 295 | 295 | 295 | 1,000 |
| 2008/03/13 | 297 | 297 | 295 | 295 | 3,000 |
| 2008/03/12 | 298 | 298 | 298 | 298 | 2,000 |
| 2008/03/11 | 295 | 299 | 295 | 297 | 3,000 |
| 2008/03/07 | 305 | 306 | 303 | 303 | 10,000 |
| 2008/03/06 | 305 | 305 | 305 | 305 | 3,000 |
| 2008/03/05 | 305 | 305 | 305 | 305 | 3,000 |
| 2008/03/04 | 302 | 302 | 301 | 301 | 2,000 |
| 2008/03/03 | 302 | 302 | 302 | 302 | 1,000 |
| 2008/02/29 | 303 | 303 | 303 | 303 | 5,000 |
| 2008/02/27 | 303 | 308 | 303 | 308 | 6,000 |
| 2008/02/26 | 303 | 303 | 303 | 303 | 1,000 |
| 2008/02/25 | 301 | 305 | 301 | 303 | 12,000 |
| 2008/02/22 | 302 | 302 | 302 | 302 | 1,000 |
| 2008/02/21 | 300 | 302 | 300 | 302 | 9,000 |
| 2008/02/20 | 302 | 302 | 300 | 300 | 4,000 |
| 2008/02/19 | 304 | 304 | 303 | 303 | 2,000 |
| 2008/02/18 | 309 | 309 | 304 | 304 | 5,000 |
| 2008/02/14 | 300 | 309 | 300 | 309 | 6,000 |
| 2008/02/13 | 300 | 300 | 300 | 300 | 3,000 |
| 2008/02/12 | 300 | 300 | 300 | 300 | 4,000 |
| 2008/02/08 | 305 | 305 | 305 | 305 | 1,000 |
| 2008/02/06 | 305 | 305 | 305 | 305 | 1,000 |
| 2008/02/05 | 300 | 305 | 300 | 305 | 10,000 |
| 2008/02/04 | 300 | 305 | 300 | 305 | 3,000 |
| 2008/02/01 | 300 | 300 | 300 | 300 | 4,000 |
| 2008/01/31 | 300 | 300 | 300 | 300 | 1,000 |
| 2008/01/30 | 300 | 300 | 300 | 300 | 5,000 |
| 2008/01/29 | 300 | 300 | 300 | 300 | 3,000 |
| 2008/01/28 | 308 | 308 | 300 | 300 | 5,000 |
| 2008/01/25 | 300 | 308 | 300 | 308 | 12,000 |
| 2008/01/24 | 301 | 301 | 301 | 301 | 3,000 |
| 2008/01/23 | 299 | 300 | 299 | 299 | 9,000 |
| 2008/01/22 | 305 | 305 | 300 | 301 | 6,000 |
| 2008/01/21 | 322 | 322 | 310 | 310 | 30,000 |
| 2008/01/18 | 330 | 330 | 330 | 330 | 3,000 |
| 2008/01/17 | 320 | 325 | 320 | 325 | 3,000 |
| 2008/01/16 | 339 | 339 | 330 | 330 | 7,000 |
| 2008/01/15 | 343 | 343 | 340 | 340 | 3,000 |
| 2008/01/11 | 345 | 345 | 345 | 345 | 3,000 |
| 2008/01/10 | 345 | 345 | 345 | 345 | 1,000 |
| 2008/01/09 | 345 | 345 | 345 | 345 | 1,000 |
| 2008/01/08 | 347 | 347 | 344 | 345 | 4,000 |
| 2008/01/04 | 360 | 360 | 346 | 346 | 2,000 |