9704 (株)アゴーラホスピタリティーグループの時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	55	58	55	55	24,242	165.17
1998-12-29	55	59	55	55	30,303	165.17
1998-12-28	58	59	55	59	51,515	177.18
1998-12-25	58	58	56	56	45,455	168.17
1998-12-24	56	59	55	55	54,545	165.17
1998-12-22	59	59	56	56	75,758	168.17
1998-12-21	57	59	55	55	24,242	165.17
1998-12-18	54	61	54	61	69,697	183.18
1998-12-17	59	59	54	57	84,848	171.17
1998-12-16	63	63	59	60	81,818	180.18
1998-12-15	64	65	61	64	66,667	192.19
1998-12-14	61	64	57	64	139,394	192.19
1998-12-11	66	66	63	63	130,303	189.19
1998-12-10	62	66	62	66	72,727	198.20
1998-12-09	62	63	61	62	48,485	186.19
1998-12-08	64	66	62	62	51,515	186.19
1998-12-07	64	66	64	64	115,152	192.19
1998-12-04	67	67	64	64	42,424	192.19
1998-12-03	63	68	63	67	27,273	201.20
1998-12-02	66	68	64	67	115,152	201.20
1998-12-01	60	64	60	64	84,848	192.19
1998-11-30	68	69	66	66	87,879	198.20
1998-11-27	64	69	63	67	145,455	201.20
1998-11-26	63	64	61	64	60,606	192.19
1998-11-25	65	65	63	63	30,303	189.19
1998-11-24	64	66	63	66	81,818	198.20
1998-11-20	63	64	61	64	106,061	192.19
1998-11-19	74	74	60	63	430,303	189.19
1998-11-18	59	78	54	72	457,576	216.22
1998-11-17	50	56	50	56	136,364	168.17
1998-11-16	48	48	48	48	30,303	144.14
1998-11-13	47	48	47	47	24,242	141.14
1998-11-12	50	50	47	47	39,394	141.14
1998-11-11	49	50	47	50	78,788	150.15
1998-11-10	50	50	49	49	39,394	147.15
1998-11-09	47	50	47	49	45,455	147.15
1998-11-06	47	47	47	47	12,121	141.14
1998-11-05	47	47	47	47	3,030	141.14
1998-11-04	47	49	47	47	18,182	141.14
1998-11-02	48	50	47	49	36,364	147.15
1998-10-30	50	50	48	48	6,061	144.14
1998-10-29	49	49	47	47	12,121	141.14
1998-10-28	47	50	47	47	12,121	141.14
1998-10-27	47	48	47	47	21,212	141.14
1998-10-26	50	50	50	50	6,061	150.15
1998-10-23	50	50	48	50	27,273	150.15
1998-10-22	50	50	48	50	90,909	150.15
1998-10-21	50	52	50	50	63,636	150.15
1998-10-20	50	50	48	50	21,212	150.15
1998-10-19	50	50	48	50	27,273	150.15
1998-10-16	48	48	48	48	18,182	144.14
1998-10-15	47	47	47	47	6,061	141.14
1998-10-14	46	50	46	50	30,303	150.15
1998-10-13	50	50	46	46	48,485	138.14
1998-10-12	50	50	40	50	275,758	150.15
1998-10-09	48	48	46	47	24,242	141.14
1998-10-08	50	50	47	50	84,848	150.15
1998-10-07	49	50	46	50	66,667	150.15
1998-10-06	45	50	45	50	51,515	150.15
1998-10-05	42	50	42	45	69,697	135.14
1998-10-02	50	51	48	48	78,788	144.14
1998-10-01	51	51	50	50	60,606	150.15
1998-09-30	52	53	50	51	45,455	153.15
1998-09-29	54	54	51	52	57,576	156.16
1998-09-28	53	54	53	53	48,485	159.16
1998-09-25	52	53	52	52	48,485	156.16
1998-09-24	52	54	52	52	72,727	156.16
1998-09-22	53	53	50	52	84,848	156.16
1998-09-21	56	56	53	53	78,788	159.16
1998-09-18	58	58	54	55	15,152	165.17
1998-09-17	56	59	54	59	51,515	177.18
1998-09-16	61	61	57	57	39,394	171.17
1998-09-14	55	57	55	57	103,030	171.17
1998-09-11	59	59	55	55	54,545	165.17
1998-09-10	57	59	57	59	42,424	177.18
1998-09-09	57	59	57	59	39,394	177.18
1998-09-08	61	61	57	57	48,485	171.17
1998-09-07	54	56	53	56	139,394	168.17
1998-09-04	54	58	54	55	127,273	165.17
1998-09-03	58	59	55	59	30,303	177.18
1998-09-02	64	64	58	58	42,424	174.17
1998-09-01	58	64	58	59	100,000	177.18
1998-08-31	55	66	50	63	87,879	189.19
1998-08-28	50	60	40	55	151,515	165.17
1998-08-27	59	64	59	59	124,242	177.18
1998-08-26	61	61	61	61	60,606	183.18
1998-08-25	63	63	61	61	51,515	183.18
1998-08-24	63	63	60	63	30,303	189.19
1998-08-21	64	71	64	64	136,364	192.19
1998-08-20	68	68	65	65	121,212	195.20
1998-08-19	67	67	66	66	9,091	198.20
1998-08-18	65	67	65	67	27,273	201.20
1998-08-17	68	68	65	65	27,273	195.20
1998-08-14	68	68	68	68	6,061	204.20
1998-08-13	66	68	66	68	21,212	204.20
1998-08-12	65	66	65	66	57,576	198.20
1998-08-11	65	68	65	66	66,667	198.20
1998-08-10	65	72	65	72	33,333	216.22
1998-08-07	69	69	65	65	51,515	195.20
1998-08-06	69	69	67	67	30,303	201.20
1998-08-05	69	69	67	69	48,485	207.21
1998-08-04	69	69	69	69	42,424	207.21
1998-08-03	71	72	69	69	30,303	207.21
1998-07-31	70	71	69	71	45,455	213.21
1998-07-30	71	71	69	69	48,485	207.21
1998-07-29	70	72	69	71	66,667	213.21
1998-07-28	70	71	69	69	75,758	207.21
1998-07-27	72	72	70	70	57,576	210.21
1998-07-24	72	72	70	72	42,424	216.22
1998-07-23	74	74	72	72	21,212	216.22
1998-07-22	79	79	74	74	24,242	222.22
1998-07-21	74	77	74	77	27,273	231.23
1998-07-17	77	79	75	79	12,121	237.24
1998-07-16	76	77	76	77	24,242	231.23
1998-07-15	75	79	75	77	66,667	231.23
1998-07-14	74	75	74	75	15,152	225.23
1998-07-13	74	76	70	76	72,727	228.23
1998-07-10	76	76	74	75	30,303	225.23
1998-07-09	77	79	75	76	103,030	228.23
1998-07-08	88	88	83	83	166,667	249.25
1998-07-07	79	86	79	84	306,061	252.25
1998-07-06	71	77	71	77	157,576	231.23
1998-07-03	71	74	69	69	103,030	207.21
1998-07-02	73	78	71	75	121,212	225.23
1998-07-01	69	70	68	70	75,758	210.21
1998-06-30	65	69	65	67	63,636	201.20
1998-06-29	65	66	65	65	33,333	195.20
1998-06-26	66	67	65	65	60,606	195.20
1998-06-25	66	66	66	66	12,121	198.20
1998-06-24	65	65	65	65	36,364	195.20
1998-06-23	69	69	65	65	27,273	195.20
1998-06-22	70	70	65	65	27,273	195.20
1998-06-19	71	71	69	71	27,273	213.21
1998-06-18	69	71	69	69	124,242	207.21
1998-06-17	67	67	64	67	90,909	201.20
1998-06-16	67	67	67	67	3,030	201.20
1998-06-15	69	69	67	67	45,455	201.20
1998-06-12	70	70	69	69	133,333	207.21
1998-06-11	70	73	69	70	51,515	210.21
1998-06-10	69	69	69	69	6,061	207.21
1998-06-09	73	73	69	69	18,182	207.21
1998-06-08	73	74	73	74	18,182	222.22
1998-06-05	70	71	69	71	27,273	213.21
1998-06-04	69	71	69	71	12,121	213.21
1998-06-03	70	71	70	71	9,091	213.21
1998-06-02	71	71	69	70	42,424	210.21
1998-06-01	73	73	71	71	15,152	213.21
1998-05-29	72	73	72	73	48,485	219.22
1998-05-28	73	73	73	73	36,364	219.22
1998-05-27	72	72	72	72	81,818	216.22
1998-05-26	72	74	72	73	33,333	219.22
1998-05-25	74	74	72	72	18,182	216.22
1998-05-22	74	74	74	74	33,333	222.22
1998-05-21	79	79	74	74	36,364	222.22
1998-05-20	72	74	72	74	51,515	222.22
1998-05-19	74	74	72	72	24,242	216.22
1998-05-18	76	77	76	77	6,061	231.23
1998-05-15	77	77	76	76	12,121	228.23
1998-05-14	77	77	77	77	6,061	231.23
1998-05-13	80	80	79	79	39,394	237.24
1998-05-12	88	88	79	80	45,455	240.24
1998-05-11	70	79	70	79	12,121	237.24
1998-05-08	73	74	72	72	21,212	216.22
1998-05-07	74	74	73	73	42,424	219.22
1998-05-06	76	76	74	74	15,152	222.22
1998-05-01	76	76	74	74	96,970	222.22
1998-04-30	79	79	75	79	33,333	237.24
1998-04-28	79	79	78	78	78,788	234.23
1998-04-27	80	81	79	79	15,152	237.24
1998-04-24	81	83	81	81	30,303	243.24
1998-04-23	81	81	81	81	12,121	243.24
1998-04-22	81	83	81	83	27,273	249.25
1998-04-21	83	83	81	81	42,424	243.24
1998-04-20	81	83	81	83	9,091	249.25
1998-04-17	84	84	84	84	3,030	252.25
1998-04-16	82	83	82	82	27,273	246.25
1998-04-15	81	81	81	81	6,061	243.24
1998-04-14	82	82	80	80	18,182	240.24
1998-04-13	80	83	79	83	27,273	249.25
1998-04-10	88	89	84	84	45,455	252.25
1998-04-09	88	88	88	88	39,394	264.26
1998-04-08	87	89	87	88	24,242	264.26
1998-04-07	87	87	79	84	33,333	252.25
1998-04-06	75	84	75	84	39,394	252.25
1998-04-03	85	85	75	77	90,909	231.23
1998-04-02	79	80	60	60	96,970	180.18
1998-04-01	87	87	79	79	30,303	237.24
1998-03-31	89	89	87	87	72,727	261.26
1998-03-30	89	89	89	89	69,697	267.27
1998-03-27	91	94	89	89	48,485	267.27
1998-03-25	93	93	90	90	39,394	270.27
1998-03-24	91	92	90	90	30,303	270.27
1998-03-23	94	98	91	93	57,576	279.28
1998-03-20	97	97	94	95	21,212	285.29
1998-03-19	94	96	94	96	42,424	288.29
1998-03-18	98	98	94	94	54,545	282.28
1998-03-17	94	99	94	99	90,909	297.30
1998-03-16	97	99	95	99	60,606	297.30
1998-03-13	96	99	96	99	75,758	297.30
1998-03-12	97	98	97	98	42,424	294.29
1998-03-11	98	98	97	97	51,515	291.29
1998-03-10	101	101	97	99	60,606	297.30
1998-03-09	97	100	97	99	51,515	297.30
1998-03-06	97	97	94	97	33,333	291.29
1998-03-05	99	99	97	97	106,061	291.29
1998-03-04	100	101	99	99	66,667	297.30
1998-03-03	101	102	99	99	69,697	297.30
1998-03-02	101	104	100	102	148,485	306.31
1998-02-27	103	103	99	100	133,333	300.30
1998-02-26	89	99	89	98	115,152	294.29
1998-02-25	93	95	89	95	93,939	285.29
1998-02-24	97	97	94	94	151,515	282.28
1998-02-23	94	97	94	94	12,121	282.28
1998-02-20	95	95	93	93	42,424	279.28
1998-02-19	95	99	95	97	75,758	291.29
1998-02-18	93	94	93	94	57,576	282.28
1998-02-17	94	95	91	93	75,758	279.28
1998-02-16	94	103	94	95	69,697	285.29
1998-02-13	104	105	99	99	96,970	297.30
1998-02-12	105	108	105	106	145,455	318.32
1998-02-10	104	108	103	104	96,970	312.31
1998-02-09	101	103	99	103	151,515	309.31
1998-02-06	98	99	93	99	106,061	297.30
1998-02-05	89	97	89	90	54,545	270.27
1998-02-04	90	97	90	92	15,152	276.28
1998-02-03	96	103	95	95	187,879	285.29
1998-02-02	87	94	87	92	87,879	276.28
1998-01-30	99	99	83	85	233,333	255.26
1998-01-29	119	120	99	99	545,455	297.30
1998-01-28	99	109	99	109	469,697	327.33
1998-01-27	99	102	92	98	357,576	294.29
1998-01-26	79	94	79	92	254,545	276.28
1998-01-23	80	84	78	78	130,303	234.23
1998-01-22	83	84	82	82	93,939	246.25
1998-01-21	79	89	79	82	339,394	246.25
1998-01-20	62	79	62	78	312,121	234.23
1998-01-19	51	62	51	62	100,000	186.19
1998-01-16	48	50	47	50	81,818	150.15
1998-01-14	47	50	47	47	66,667	141.14
1998-01-13	50	50	49	49	27,273	147.15
1998-01-12	51	51	50	50	33,333	150.15
1998-01-08	50	52	50	50	115,152	150.15
1998-01-07	50	54	50	52	42,424	156.16
1998-01-06	52	52	50	50	18,182	150.15
1998-01-05	50	52	50	52	12,121	156.16

分割・併合履歴： [2007-06-01]1株→0.333株 [1983-05-14]1株→0.5株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

9704 (株)アゴーラホスピタリティーグループ の時系列データ [1998年度]

9704 (株)アゴーラホスピタリティーグループの時系列データ [1998年度]