9377 (株)エージーピー の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-25 | 299 | 299 | 299 | 299 | 6,000 | 299 |
| 2003-12-22 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2003-12-15 | 279 | 289 | 279 | 289 | 21,000 | 289 |
| 2003-12-12 | 254 | 254 | 254 | 254 | 2,000 | 254 |
| 2003-12-11 | 249 | 254 | 249 | 254 | 4,000 | 254 |
| 2003-12-01 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2003-11-28 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2003-11-25 | 206 | 224 | 206 | 221 | 27,000 | 221 |
| 2003-11-21 | 261 | 261 | 261 | 261 | 1,000 | 261 |
| 2003-11-06 | 269 | 269 | 269 | 269 | 1,000 | 269 |
| 2003-10-28 | 266 | 270 | 265 | 270 | 5,000 | 270 |
| 2003-10-24 | 265 | 275 | 265 | 275 | 9,000 | 275 |
| 2003-10-21 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2003-10-17 | 287 | 287 | 280 | 280 | 4,000 | 280 |
| 2003-10-10 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2003-09-25 | 300 | 309 | 300 | 309 | 8,000 | 309 |
| 2003-09-24 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2003-09-19 | 293 | 293 | 293 | 293 | 3,000 | 293 |
| 2003-09-17 | 301 | 301 | 300 | 300 | 2,000 | 300 |
| 2003-09-16 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2003-09-08 | 306 | 306 | 306 | 306 | 1,000 | 306 |
| 2003-08-25 | 303 | 328 | 303 | 328 | 8,000 | 328 |
| 2003-08-22 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2003-08-20 | 305 | 305 | 305 | 305 | 3,000 | 305 |
| 2003-08-18 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2003-08-13 | 296 | 296 | 296 | 296 | 1,000 | 296 |
| 2003-08-11 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2003-08-06 | 310 | 310 | 301 | 301 | 3,000 | 301 |
| 2003-08-05 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2003-07-28 | 319 | 319 | 319 | 319 | 1,000 | 319 |
| 2003-07-25 | 327 | 327 | 324 | 324 | 6,000 | 324 |
| 2003-07-23 | 302 | 302 | 302 | 302 | 1,000 | 302 |
| 2003-07-17 | 305 | 305 | 302 | 302 | 2,000 | 302 |
| 2003-07-15 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2003-07-14 | 353 | 353 | 353 | 353 | 34,000 | 353 |
| 2003-07-11 | 255 | 273 | 255 | 273 | 11,000 | 273 |
| 2003-07-10 | 255 | 255 | 255 | 255 | 2,000 | 255 |
| 2003-07-08 | 255 | 255 | 250 | 250 | 5,000 | 250 |
| 2003-07-07 | 250 | 250 | 249 | 249 | 2,000 | 249 |
| 2003-07-03 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2003-06-30 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2003-06-25 | 257 | 257 | 250 | 250 | 8,000 | 250 |
| 2003-06-23 | 235 | 235 | 231 | 231 | 2,000 | 231 |
| 2003-06-17 | 259 | 259 | 259 | 259 | 1,000 | 259 |
| 2003-06-10 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2003-06-09 | 260 | 260 | 260 | 260 | 3,000 | 260 |
| 2003-06-06 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2003-06-03 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2003-05-30 | 243 | 243 | 243 | 243 | 1,000 | 243 |
| 2003-05-23 | 257 | 258 | 257 | 258 | 9,000 | 258 |
| 2003-05-21 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2003-04-25 | 250 | 275 | 250 | 275 | 12,000 | 275 |
| 2003-04-18 | 284 | 284 | 284 | 284 | 1,000 | 284 |
| 2003-04-10 | 263 | 263 | 263 | 263 | 2,000 | 263 |
| 2003-03-25 | 303 | 303 | 303 | 303 | 7,000 | 303 |
| 2003-03-20 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2003-03-19 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2003-03-13 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 2003-03-12 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2003-03-07 | 300 | 300 | 290 | 290 | 5,000 | 290 |
| 2003-03-06 | 300 | 300 | 300 | 300 | 5,000 | 300 |
| 2003-03-03 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2003-02-27 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2003-02-26 | 308 | 308 | 308 | 308 | 2,000 | 308 |
| 2003-02-25 | 300 | 308 | 298 | 308 | 11,000 | 308 |
| 2003-02-24 | 309 | 310 | 300 | 300 | 11,000 | 300 |
| 2003-02-19 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2003-02-18 | 299 | 300 | 299 | 300 | 2,000 | 300 |
| 2003-02-17 | 309 | 309 | 309 | 309 | 2,000 | 309 |
| 2003-02-12 | 308 | 308 | 308 | 308 | 1,000 | 308 |
| 2003-02-07 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 2003-02-05 | 300 | 300 | 291 | 291 | 11,000 | 291 |
| 2003-01-31 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2003-01-30 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2003-01-27 | 310 | 310 | 310 | 310 | 3,000 | 310 |
| 2003-01-24 | 305 | 305 | 305 | 305 | 10,000 | 305 |
| 2003-01-23 | 317 | 317 | 317 | 317 | 3,000 | 317 |
| 2003-01-20 | 305 | 305 | 305 | 305 | 3,000 | 305 |
| 2003-01-16 | 315 | 315 | 315 | 315 | 2,000 | 315 |
| 2003-01-15 | 310 | 310 | 310 | 310 | 3,000 | 310 |
分割・併合履歴 ： なし
