9377 (株)エージーピー の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2002-12-25 | 265 | 295 | 265 | 295 | 17,000 | 295 |
| 2002-12-24 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 2002-12-20 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 2002-12-19 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2002-12-12 | 340 | 340 | 340 | 340 | 20,000 | 340 |
| 2002-12-11 | 316 | 316 | 316 | 316 | 2,000 | 316 |
| 2002-12-10 | 316 | 316 | 316 | 316 | 2,000 | 316 |
| 2002-11-25 | 327 | 327 | 326 | 327 | 28,000 | 327 |
| 2002-11-22 | 317 | 325 | 317 | 325 | 3,000 | 325 |
| 2002-11-21 | 322 | 322 | 322 | 322 | 1,000 | 322 |
| 2002-11-20 | 322 | 322 | 322 | 322 | 3,000 | 322 |
| 2002-11-19 | 322 | 322 | 318 | 318 | 6,000 | 318 |
| 2002-11-18 | 323 | 323 | 323 | 323 | 2,000 | 323 |
| 2002-11-15 | 325 | 325 | 324 | 324 | 3,000 | 324 |
| 2002-11-14 | 321 | 325 | 321 | 325 | 2,000 | 325 |
| 2002-11-12 | 325 | 325 | 325 | 325 | 3,000 | 325 |
| 2002-11-11 | 328 | 328 | 321 | 321 | 3,000 | 321 |
| 2002-11-08 | 327 | 327 | 327 | 327 | 1,000 | 327 |
| 2002-11-01 | 320 | 320 | 316 | 316 | 3,000 | 316 |
| 2002-10-25 | 336 | 336 | 329 | 336 | 36,000 | 336 |
| 2002-10-23 | 330 | 334 | 330 | 334 | 4,000 | 334 |
| 2002-10-22 | 334 | 334 | 334 | 334 | 3,000 | 334 |
| 2002-10-18 | 321 | 330 | 321 | 330 | 6,000 | 330 |
| 2002-10-17 | 317 | 320 | 317 | 320 | 6,000 | 320 |
| 2002-10-16 | 317 | 317 | 317 | 317 | 1,000 | 317 |
| 2002-10-09 | 311 | 311 | 311 | 311 | 2,000 | 311 |
| 2002-10-08 | 315 | 315 | 310 | 310 | 5,000 | 310 |
| 2002-10-07 | 318 | 318 | 316 | 316 | 2,000 | 316 |
| 2002-10-04 | 320 | 320 | 318 | 318 | 2,000 | 318 |
| 2002-10-03 | 326 | 326 | 320 | 320 | 3,000 | 320 |
| 2002-09-30 | 329 | 329 | 329 | 329 | 2,000 | 329 |
| 2002-09-25 | 339 | 342 | 338 | 342 | 36,000 | 342 |
| 2002-09-24 | 331 | 339 | 331 | 339 | 5,000 | 339 |
| 2002-09-20 | 331 | 335 | 330 | 330 | 5,000 | 330 |
| 2002-09-19 | 335 | 335 | 335 | 335 | 2,000 | 335 |
| 2002-09-13 | 316 | 316 | 316 | 316 | 1,000 | 316 |
| 2002-09-11 | 316 | 316 | 315 | 315 | 3,000 | 315 |
| 2002-09-09 | 316 | 316 | 316 | 316 | 1,000 | 316 |
| 2002-09-06 | 316 | 316 | 316 | 316 | 2,000 | 316 |
| 2002-09-05 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2002-09-02 | 316 | 316 | 315 | 315 | 3,000 | 315 |
| 2002-08-29 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2002-08-28 | 321 | 321 | 321 | 321 | 1,000 | 321 |
| 2002-08-27 | 330 | 330 | 326 | 326 | 7,000 | 326 |
| 2002-08-23 | 345 | 350 | 330 | 330 | 36,000 | 330 |
| 2002-08-22 | 333 | 343 | 333 | 343 | 5,000 | 343 |
| 2002-08-21 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2002-08-20 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2002-08-19 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2002-08-08 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2002-08-06 | 335 | 335 | 330 | 335 | 20,000 | 335 |
| 2002-08-05 | 320 | 320 | 315 | 315 | 3,000 | 315 |
| 2002-08-01 | 310 | 311 | 310 | 311 | 2,000 | 311 |
| 2002-07-25 | 334 | 335 | 334 | 335 | 36,000 | 335 |
| 2002-07-24 | 328 | 334 | 328 | 334 | 2,000 | 334 |
| 2002-07-22 | 301 | 301 | 301 | 301 | 2,000 | 301 |
| 2002-07-19 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2002-07-18 | 310 | 310 | 310 | 310 | 4,000 | 310 |
| 2002-07-17 | 320 | 320 | 310 | 310 | 5,000 | 310 |
| 2002-07-15 | 329 | 329 | 328 | 328 | 12,000 | 328 |
| 2002-07-12 | 302 | 302 | 301 | 301 | 2,000 | 301 |
| 2002-07-11 | 307 | 307 | 302 | 302 | 8,000 | 302 |
| 2002-07-09 | 309 | 309 | 309 | 309 | 2,000 | 309 |
| 2002-07-03 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2002-06-27 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2002-06-26 | 310 | 310 | 300 | 300 | 2,000 | 300 |
| 2002-06-25 | 320 | 320 | 315 | 320 | 37,000 | 320 |
| 2002-06-24 | 301 | 301 | 300 | 300 | 2,000 | 300 |
| 2002-06-21 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2002-06-20 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2002-06-19 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2002-06-18 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2002-06-17 | 310 | 310 | 295 | 300 | 7,000 | 300 |
| 2002-06-14 | 315 | 315 | 310 | 310 | 3,000 | 310 |
| 2002-06-13 | 315 | 315 | 315 | 315 | 4,000 | 315 |
| 2002-06-12 | 315 | 315 | 313 | 313 | 5,000 | 313 |
| 2002-06-11 | 318 | 318 | 315 | 315 | 3,000 | 315 |
| 2002-06-10 | 316 | 316 | 316 | 316 | 1,000 | 316 |
| 2002-06-07 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2002-06-05 | 336 | 336 | 310 | 310 | 15,000 | 310 |
| 2002-06-03 | 325 | 325 | 325 | 325 | 2,000 | 325 |
| 2002-05-31 | 330 | 330 | 325 | 325 | 10,000 | 325 |
| 2002-05-30 | 340 | 340 | 330 | 330 | 5,000 | 330 |
| 2002-05-29 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2002-05-28 | 348 | 348 | 348 | 348 | 2,000 | 348 |
| 2002-05-27 | 348 | 348 | 348 | 348 | 1,000 | 348 |
| 2002-05-24 | 348 | 350 | 341 | 348 | 44,000 | 348 |
| 2002-05-23 | 340 | 346 | 330 | 346 | 20,000 | 346 |
| 2002-05-22 | 335 | 336 | 331 | 336 | 4,000 | 336 |
| 2002-05-21 | 345 | 351 | 330 | 330 | 19,000 | 330 |
| 2002-05-20 | 341 | 341 | 341 | 341 | 1,000 | 341 |
| 2002-05-17 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2002-05-16 | 330 | 330 | 327 | 327 | 2,000 | 327 |
| 2002-05-15 | 325 | 325 | 321 | 325 | 3,000 | 325 |
| 2002-05-14 | 355 | 355 | 345 | 345 | 3,000 | 345 |
| 2002-05-13 | 353 | 355 | 346 | 350 | 17,000 | 350 |
| 2002-05-10 | 355 | 355 | 353 | 353 | 3,000 | 353 |
| 2002-05-09 | 355 | 355 | 354 | 354 | 13,000 | 354 |
| 2002-05-08 | 355 | 355 | 353 | 355 | 7,000 | 355 |
| 2002-05-07 | 355 | 355 | 353 | 355 | 8,000 | 355 |
| 2002-05-02 | 350 | 355 | 350 | 355 | 15,000 | 355 |
| 2002-05-01 | 360 | 365 | 355 | 365 | 6,000 | 365 |
| 2002-04-30 | 355 | 355 | 350 | 350 | 8,000 | 350 |
| 2002-04-26 | 355 | 355 | 350 | 355 | 12,000 | 355 |
| 2002-04-25 | 375 | 375 | 350 | 350 | 50,000 | 350 |
| 2002-04-24 | 355 | 370 | 350 | 370 | 10,000 | 370 |
| 2002-04-23 | 350 | 355 | 350 | 355 | 4,000 | 355 |
| 2002-04-22 | 351 | 351 | 350 | 350 | 6,000 | 350 |
| 2002-04-19 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 2002-04-18 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2002-04-17 | 360 | 360 | 350 | 350 | 3,000 | 350 |
| 2002-04-16 | 350 | 365 | 350 | 365 | 8,000 | 365 |
| 2002-04-15 | 355 | 355 | 350 | 350 | 5,000 | 350 |
| 2002-04-12 | 350 | 350 | 350 | 350 | 7,000 | 350 |
| 2002-04-11 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2002-04-10 | 350 | 355 | 350 | 355 | 8,000 | 355 |
| 2002-04-09 | 358 | 358 | 355 | 355 | 4,000 | 355 |
| 2002-04-08 | 368 | 368 | 355 | 355 | 4,000 | 355 |
| 2002-04-05 | 368 | 368 | 358 | 358 | 4,000 | 358 |
| 2002-04-04 | 350 | 351 | 350 | 351 | 2,000 | 351 |
| 2002-04-03 | 370 | 370 | 350 | 350 | 4,000 | 350 |
| 2002-04-02 | 360 | 370 | 360 | 370 | 5,000 | 370 |
| 2002-04-01 | 350 | 370 | 345 | 345 | 23,000 | 345 |
| 2002-03-29 | 342 | 343 | 340 | 340 | 5,000 | 340 |
| 2002-03-28 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2002-03-27 | 355 | 355 | 340 | 350 | 5,000 | 350 |
| 2002-03-26 | 380 | 380 | 355 | 355 | 4,000 | 355 |
| 2002-03-25 | 403 | 403 | 384 | 390 | 48,000 | 390 |
| 2002-03-22 | 373 | 385 | 370 | 378 | 40,000 | 378 |
| 2002-03-20 | 355 | 370 | 352 | 365 | 50,000 | 365 |
| 2002-03-19 | 340 | 350 | 340 | 350 | 18,000 | 350 |
| 2002-03-18 | 340 | 345 | 340 | 340 | 6,000 | 340 |
| 2002-03-15 | 340 | 345 | 340 | 340 | 4,000 | 340 |
| 2002-03-14 | 338 | 345 | 338 | 345 | 5,000 | 345 |
| 2002-03-13 | 330 | 335 | 330 | 335 | 19,000 | 335 |
| 2002-03-12 | 320 | 330 | 320 | 330 | 9,000 | 330 |
| 2002-03-11 | 320 | 320 | 320 | 320 | 9,000 | 320 |
| 2002-03-08 | 330 | 330 | 320 | 320 | 21,000 | 320 |
| 2002-03-07 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2002-03-06 | 330 | 330 | 320 | 330 | 17,000 | 330 |
| 2002-03-05 | 335 | 335 | 330 | 330 | 4,000 | 330 |
| 2002-03-04 | 350 | 350 | 340 | 340 | 8,000 | 340 |
| 2002-03-01 | 345 | 350 | 338 | 350 | 16,000 | 350 |
| 2002-02-28 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2002-02-27 | 365 | 365 | 352 | 355 | 3,000 | 355 |
| 2002-02-26 | 372 | 372 | 350 | 368 | 12,000 | 368 |
| 2002-02-25 | 375 | 375 | 341 | 372 | 64,000 | 372 |
| 2002-02-22 | 350 | 350 | 344 | 344 | 3,000 | 344 |
| 2002-02-21 | 340 | 340 | 330 | 331 | 5,000 | 331 |
| 2002-02-20 | 330 | 350 | 330 | 345 | 25,000 | 345 |
| 2002-02-19 | 340 | 350 | 340 | 350 | 11,000 | 350 |
| 2002-02-18 | 322 | 344 | 322 | 340 | 18,000 | 340 |
| 2002-02-15 | 350 | 360 | 350 | 350 | 19,000 | 350 |
| 2002-02-14 | 340 | 358 | 340 | 358 | 41,000 | 358 |
| 2002-02-13 | 320 | 341 | 320 | 340 | 23,000 | 340 |
| 2002-02-12 | 322 | 322 | 316 | 316 | 11,000 | 316 |
| 2002-02-08 | 356 | 356 | 321 | 321 | 15,000 | 321 |
| 2002-02-07 | 330 | 350 | 330 | 350 | 38,000 | 350 |
| 2002-02-06 | 305 | 340 | 301 | 330 | 25,000 | 330 |
| 2002-02-05 | 312 | 312 | 301 | 309 | 18,000 | 309 |
| 2002-02-04 | 314 | 318 | 312 | 313 | 23,000 | 313 |
| 2002-02-01 | 310 | 315 | 305 | 315 | 20,000 | 315 |
| 2002-01-31 | 311 | 311 | 308 | 308 | 24,000 | 308 |
| 2002-01-30 | 320 | 320 | 310 | 310 | 37,000 | 310 |
| 2002-01-29 | 320 | 320 | 315 | 320 | 19,000 | 320 |
| 2002-01-28 | 330 | 340 | 320 | 320 | 20,000 | 320 |
| 2002-01-25 | 350 | 350 | 310 | 315 | 52,000 | 315 |
| 2002-01-24 | 340 | 340 | 315 | 315 | 19,000 | 315 |
| 2002-01-23 | 350 | 350 | 335 | 350 | 31,000 | 350 |
| 2002-01-22 | 355 | 361 | 349 | 350 | 53,000 | 350 |
| 2002-01-21 | 365 | 365 | 355 | 360 | 26,000 | 360 |
| 2002-01-18 | 360 | 365 | 350 | 361 | 65,000 | 361 |
| 2002-01-17 | 372 | 380 | 341 | 359 | 71,000 | 359 |
| 2002-01-16 | 335 | 380 | 335 | 370 | 127,000 | 370 |
| 2002-01-15 | 374 | 374 | 330 | 331 | 108,000 | 331 |
| 2002-01-11 | 386 | 390 | 352 | 373 | 102,000 | 373 |
| 2002-01-10 | 386 | 419 | 381 | 381 | 177,000 | 381 |
| 2002-01-09 | 430 | 430 | 385 | 385 | 305,000 | 385 |
| 2002-01-08 | 363 | 440 | 340 | 428 | 889,000 | 428 |
| 2002-01-07 | 286 | 363 | 286 | 363 | 695,000 | 363 |
| 2002-01-04 | 281 | 283 | 265 | 283 | 105,000 | 283 |
分割・併合履歴 ： なし
