9377 (株)エージーピー の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-29 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 2004-12-24 | 309 | 315 | 309 | 315 | 5,000 | 315 |
| 2004-12-22 | 305 | 310 | 305 | 310 | 4,000 | 310 |
| 2004-12-14 | 315 | 315 | 315 | 315 | 18,000 | 315 |
| 2004-12-10 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2004-12-09 | 284 | 284 | 284 | 284 | 1,000 | 284 |
| 2004-12-03 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2004-11-30 | 254 | 254 | 254 | 254 | 1,000 | 254 |
| 2004-11-26 | 279 | 279 | 279 | 279 | 1,000 | 279 |
| 2004-11-25 | 283 | 289 | 279 | 289 | 12,000 | 289 |
| 2004-11-24 | 279 | 279 | 279 | 279 | 1,000 | 279 |
| 2004-11-19 | 279 | 279 | 279 | 279 | 1,000 | 279 |
| 2004-11-18 | 278 | 279 | 278 | 279 | 4,000 | 279 |
| 2004-11-17 | 279 | 281 | 279 | 280 | 6,000 | 280 |
| 2004-11-10 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 2004-10-26 | 292 | 292 | 292 | 292 | 1,000 | 292 |
| 2004-10-25 | 281 | 299 | 281 | 299 | 8,000 | 299 |
| 2004-10-20 | 282 | 282 | 282 | 282 | 1,000 | 282 |
| 2004-10-07 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2004-10-01 | 286 | 286 | 286 | 286 | 2,000 | 286 |
| 2004-09-24 | 293 | 300 | 293 | 300 | 6,000 | 300 |
| 2004-09-13 | 283 | 283 | 283 | 283 | 3,000 | 283 |
| 2004-09-09 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 2004-09-08 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2004-09-07 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2004-09-03 | 285 | 290 | 285 | 290 | 4,000 | 290 |
| 2004-08-30 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2004-08-27 | 282 | 282 | 272 | 272 | 5,000 | 272 |
| 2004-08-26 | 280 | 295 | 271 | 292 | 7,000 | 292 |
| 2004-08-25 | 274 | 284 | 270 | 270 | 25,000 | 270 |
| 2004-08-18 | 315 | 320 | 315 | 320 | 8,000 | 320 |
| 2004-08-16 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2004-07-23 | 328 | 328 | 327 | 327 | 6,000 | 327 |
| 2004-07-21 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2004-07-20 | 302 | 302 | 302 | 302 | 1,000 | 302 |
| 2004-07-09 | 330 | 330 | 330 | 330 | 14,000 | 330 |
| 2004-07-02 | 316 | 320 | 316 | 320 | 19,000 | 320 |
| 2004-06-25 | 268 | 285 | 268 | 285 | 16,000 | 285 |
| 2004-06-18 | 284 | 284 | 284 | 284 | 1,000 | 284 |
| 2004-06-09 | 287 | 287 | 287 | 287 | 1,000 | 287 |
| 2004-05-31 | 285 | 285 | 285 | 285 | 3,000 | 285 |
| 2004-05-26 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2004-05-25 | 275 | 285 | 275 | 285 | 7,000 | 285 |
| 2004-05-24 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2004-05-21 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2004-05-19 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2004-05-14 | 282 | 282 | 282 | 282 | 2,000 | 282 |
| 2004-05-13 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2004-05-11 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2004-04-30 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2004-04-28 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2004-04-27 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2004-04-23 | 291 | 298 | 291 | 298 | 8,000 | 298 |
| 2004-04-22 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 2004-04-20 | 289 | 290 | 289 | 290 | 3,000 | 290 |
| 2004-04-19 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2004-04-16 | 285 | 290 | 285 | 290 | 3,000 | 290 |
| 2004-04-15 | 289 | 290 | 289 | 290 | 2,000 | 290 |
| 2004-04-14 | 295 | 298 | 295 | 298 | 4,000 | 298 |
| 2004-04-12 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 2004-04-08 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 2004-03-30 | 300 | 300 | 290 | 290 | 13,000 | 290 |
| 2004-03-26 | 273 | 273 | 273 | 273 | 1,000 | 273 |
| 2004-03-25 | 291 | 295 | 291 | 295 | 9,000 | 295 |
| 2004-03-22 | 293 | 293 | 293 | 293 | 1,000 | 293 |
| 2004-03-19 | 292 | 292 | 292 | 292 | 1,000 | 292 |
| 2004-03-10 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2004-03-05 | 293 | 293 | 293 | 293 | 1,000 | 293 |
| 2004-03-03 | 283 | 283 | 283 | 283 | 1,000 | 283 |
| 2004-03-02 | 298 | 298 | 298 | 298 | 3,000 | 298 |
| 2004-03-01 | 295 | 295 | 295 | 295 | 4,000 | 295 |
| 2004-02-27 | 284 | 284 | 284 | 284 | 4,000 | 284 |
| 2004-02-25 | 277 | 297 | 277 | 297 | 8,000 | 297 |
| 2004-02-23 | 286 | 286 | 285 | 285 | 2,000 | 285 |
| 2004-02-20 | 294 | 294 | 294 | 294 | 1,000 | 294 |
| 2004-02-17 | 283 | 283 | 283 | 283 | 1,000 | 283 |
| 2004-02-10 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2004-02-06 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2004-02-05 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2004-01-23 | 318 | 319 | 318 | 319 | 6,000 | 319 |
| 2004-01-20 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2004-01-19 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2004-01-16 | 290 | 290 | 290 | 290 | 1,000 | 290 |
分割・併合履歴 ： なし
