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 [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	31	32	31	31	445,455	93.09
2006-12-28	32	32	31	31	515,152	93.09
2006-12-27	31	32	31	31	233,333	93.09
2006-12-26	31	32	30	32	939,394	96.10
2006-12-25	32	32	31	31	3,854,545	93.09
2006-12-22	33	33	31	31	681,818	93.09
2006-12-21	32	33	32	32	1,396,970	96.10
2006-12-20	31	32	31	32	1,127,273	96.10
2006-12-19	32	33	32	32	651,515	96.10
2006-12-18	32	33	32	32	324,242	96.10
2006-12-15	32	33	32	32	972,727	96.10
2006-12-14	33	33	32	32	2,424,242	96.10
2006-12-13	33	33	32	33	284,848	99.10
2006-12-12	33	34	32	34	493,939	102.10
2006-12-11	33	34	32	34	1,206,061	102.10
2006-12-08	33	34	33	33	487,879	99.10
2006-12-07	33	34	33	34	393,939	102.10
2006-12-06	33	34	33	33	481,818	99.10
2006-12-05	34	35	33	33	878,788	99.10
2006-12-04	35	35	34	35	869,697	105.11
2006-12-01	34	35	33	35	951,515	105.11
2006-11-30	34	34	33	34	200,000	102.10
2006-11-29	32	34	32	33	930,303	99.10
2006-11-28	32	33	32	32	224,242	96.10
2006-11-27	32	33	31	33	345,455	99.10
2006-11-24	31	33	31	32	1,796,970	96.10
2006-11-22	31	32	30	31	909,091	93.09
2006-11-21	30	32	29	30	1,275,758	90.09
2006-11-20	32	32	30	30	1,927,273	90.09
2006-11-17	34	34	33	33	1,100,000	99.10
2006-11-16	34	35	34	34	357,576	102.10
2006-11-15	34	35	34	34	351,515	102.10
2006-11-14	34	35	34	34	239,394	102.10
2006-11-13	34	35	34	34	712,121	102.10
2006-11-10	34	35	34	34	875,758	102.10
2006-11-09	35	35	34	34	633,333	102.10
2006-11-08	36	36	35	35	721,212	105.11
2006-11-07	35	36	35	35	378,788	105.11
2006-11-06	35	36	35	35	266,667	105.11
2006-11-02	36	36	35	35	512,121	105.11
2006-11-01	36	36	35	35	227,273	105.11
2006-10-31	36	36	35	35	469,697	105.11
2006-10-30	37	37	36	36	445,455	108.11
2006-10-27	37	37	36	36	472,727	108.11
2006-10-26	37	37	36	36	187,879	108.11
2006-10-25	36	37	36	37	590,909	111.11
2006-10-24	37	37	36	36	1,569,697	108.11
2006-10-23	38	38	36	37	1,978,788	111.11
2006-10-20	35	38	35	37	1,484,848	111.11
2006-10-19	36	37	36	36	581,818	108.11
2006-10-18	36	36	35	36	439,394	108.11
2006-10-17	37	37	36	36	451,515	108.11
2006-10-16	37	37	35	37	957,576	111.11
2006-10-13	34	37	34	36	1,936,364	108.11
2006-10-12	35	36	34	34	2,290,909	102.10
2006-10-11	37	37	36	36	1,363,636	108.11
2006-10-10	37	38	37	37	784,848	111.11
2006-10-06	38	38	37	37	800,000	111.11
2006-10-05	38	38	37	38	672,727	114.11
2006-10-04	38	39	38	38	400,000	114.11
2006-10-03	39	39	38	38	612,121	114.11
2006-10-02	40	40	38	39	2,081,818	117.12
2006-09-29	38	40	38	40	1,021,212	120.12
2006-09-28	39	39	38	38	300,000	114.11
2006-09-27	38	39	37	38	460,606	114.11
2006-09-26	38	38	37	38	648,485	114.11
2006-09-25	38	39	38	39	512,121	117.12
2006-09-22	38	39	38	38	475,758	114.11
2006-09-21	38	39	38	38	506,061	114.11
2006-09-20	38	39	38	38	403,030	114.11
2006-09-19	39	39	38	39	342,424	117.12
2006-09-15	39	40	38	39	763,636	117.12
2006-09-14	39	40	39	40	881,818	120.12
2006-09-13	40	41	39	39	442,424	117.12
2006-09-12	40	41	39	40	454,545	120.12
2006-09-11	40	40	39	39	1,378,788	117.12
2006-09-08	41	41	40	40	812,121	120.12
2006-09-07	41	42	41	41	924,242	123.12
2006-09-06	41	42	40	41	590,909	123.12
2006-09-05	41	42	41	41	478,788	123.12
2006-09-04	41	41	41	41	551,515	123.12
2006-09-01	42	42	40	41	1,551,515	123.12
2006-08-31	41	42	40	42	945,455	126.13
2006-08-30	41	41	40	40	1,009,091	120.12
2006-08-29	41	41	40	41	478,788	123.12
2006-08-28	41	42	41	41	1,363,636	123.12
2006-08-25	42	42	41	42	627,273	126.13
2006-08-24	42	42	41	42	727,273	126.13
2006-08-23	42	43	41	41	1,236,364	123.12
2006-08-22	44	44	42	42	2,939,394	126.13
2006-08-21	42	44	41	43	4,657,576	129.13
2006-08-18	41	42	40	42	1,721,212	126.13
2006-08-17	42	43	41	41	1,103,030	123.12
2006-08-16	42	42	41	42	2,569,697	126.13
2006-08-15	41	42	40	42	1,769,697	126.13
2006-08-14	41	41	40	41	548,485	123.12
2006-08-11	40	41	39	40	1,421,212	120.12
2006-08-10	39	41	39	41	1,075,758	123.12
2006-08-09	39	40	38	40	421,212	120.12
2006-08-08	39	39	39	39	421,212	117.12
2006-08-07	40	40	38	39	1,509,091	117.12
2006-08-04	40	40	39	40	818,182	120.12
2006-08-03	41	42	40	40	881,818	120.12
2006-08-02	40	41	39	41	1,942,424	123.12
2006-08-01	39	40	39	40	506,061	120.12
2006-07-31	39	40	39	39	469,697	117.12
2006-07-28	39	40	38	39	433,333	117.12
2006-07-27	39	40	38	40	557,576	120.12
2006-07-26	40	42	39	39	2,645,455	117.12
2006-07-25	39	40	38	39	378,788	117.12
2006-07-24	39	40	38	39	915,152	117.12
2006-07-21	39	40	38	39	621,212	117.12
2006-07-20	39	40	38	40	1,187,879	120.12
2006-07-19	37	40	37	39	1,509,091	117.12
2006-07-18	39	40	37	37	1,966,667	111.11
2006-07-14	40	40	39	39	512,121	117.12
2006-07-13	40	41	39	40	1,793,939	120.12
2006-07-12	41	42	40	40	1,160,606	120.12
2006-07-11	42	43	41	42	690,909	126.13
2006-07-10	43	43	41	43	2,518,182	129.13
2006-07-07	45	45	43	44	603,030	132.13
2006-07-06	45	45	43	45	2,100,000	135.14
2006-07-05	44	46	43	45	3,906,061	135.14
2006-07-04	45	45	44	45	1,912,121	135.14
2006-07-03	42	46	42	45	6,981,818	135.14
2006-06-30	42	43	41	42	524,242	126.13
2006-06-29	43	43	41	42	696,970	126.13
2006-06-28	42	43	41	42	1,069,697	126.13
2006-06-27	42	43	41	42	539,394	126.13
2006-06-26	43	43	42	42	393,939	126.13
2006-06-23	43	43	41	43	696,970	129.13
2006-06-22	42	43	41	43	1,251,515	129.13
2006-06-21	42	43	42	42	1,015,152	126.13
2006-06-20	42	43	41	43	1,275,758	129.13
2006-06-19	43	43	42	42	1,475,758	126.13
2006-06-16	42	44	41	42	5,081,818	126.13
2006-06-15	39	41	39	39	3,466,667	117.12
2006-06-14	37	39	37	38	1,196,970	114.11
2006-06-13	39	39	37	37	1,942,424	111.11
2006-06-12	38	40	37	40	1,251,515	120.12
2006-06-09	37	38	36	38	1,851,515	114.11
2006-06-08	38	39	36	36	3,036,364	108.11
2006-06-07	38	41	38	38	3,727,273	114.11
2006-06-06	39	40	37	38	2,742,424	114.11
2006-06-05	40	41	39	40	2,054,545	120.12
2006-06-02	40	40	37	40	2,893,939	120.12
2006-06-01	41	43	39	40	2,887,879	120.12
2006-05-31	43	43	42	43	1,869,697	129.13
2006-05-30	44	45	43	43	787,879	129.13
2006-05-29	44	45	44	44	584,848	132.13
2006-05-26	44	45	43	44	672,727	132.13
2006-05-25	44	45	43	43	881,818	129.13
2006-05-24	43	45	43	44	1,769,697	132.13
2006-05-23	46	46	43	43	1,400,000	129.13
2006-05-22	45	47	45	45	1,263,636	135.14
2006-05-19	44	46	43	45	1,315,152	135.14
2006-05-18	43	45	43	45	1,496,970	135.14
2006-05-17	45	46	43	45	2,860,606	135.14
2006-05-16	47	48	45	45	2,133,333	135.14
2006-05-15	47	48	46	47	2,984,848	141.14
2006-05-12	48	49	47	47	2,454,545	141.14
2006-05-11	49	50	48	48	1,884,848	144.14
2006-05-10	50	50	49	49	1,696,970	147.15
2006-05-09	49	51	48	50	5,560,606	150.15
2006-05-08	50	50	49	49	1,184,848	147.15
2006-05-02	49	50	48	50	1,912,121	150.15
2006-05-01	50	50	49	50	1,563,636	150.15
2006-04-28	50	50	49	50	1,063,636	150.15
2006-04-27	50	50	49	50	1,166,667	150.15
2006-04-26	50	50	50	50	718,182	150.15
2006-04-25	49	50	48	50	2,348,485	150.15
2006-04-24	50	51	49	49	3,330,303	147.15
2006-04-21	52	52	50	50	3,157,576	150.15
2006-04-20	53	53	51	51	3,636,364	153.15
2006-04-19	53	54	52	53	4,684,848	159.16
2006-04-18	52	54	51	52	5,212,121	156.16
2006-04-17	53	55	52	53	4,569,697	159.16
2006-04-14	55	56	53	54	3,918,182	162.16
2006-04-13	56	60	54	54	25,948,485	162.16
2006-04-12	52	60	52	56	56,369,697	168.17
2006-04-11	51	53	50	52	3,000,000	156.16
2006-04-10	50	51	50	50	1,742,424	150.15
2006-04-07	52	52	50	51	1,842,424	153.15
2006-04-06	52	52	51	51	1,230,303	153.15
2006-04-05	52	53	51	52	2,660,606	156.16
2006-04-04	53	53	50	51	5,436,364	153.15
2006-04-03	50	53	50	53	10,403,030	159.16
2006-03-31	50	50	50	50	530,303	150.15
2006-03-30	50	50	49	50	1,512,121	150.15
2006-03-29	50	50	49	50	1,784,848	150.15
2006-03-28	50	50	49	49	315,152	147.15
2006-03-27	50	50	49	49	1,269,697	147.15
2006-03-24	50	50	49	49	696,970	147.15
2006-03-23	50	50	49	49	490,909	147.15
2006-03-22	50	50	49	50	451,515	150.15
2006-03-20	50	50	50	50	578,788	150.15
2006-03-17	50	50	49	50	900,000	150.15
2006-03-16	50	51	50	50	1,715,152	150.15
2006-03-15	50	50	50	50	718,182	150.15
2006-03-14	50	50	49	50	2,693,939	150.15
2006-03-13	50	52	50	50	2,324,242	150.15
2006-03-10	49	50	49	50	3,500,000	150.15
2006-03-09	47	49	47	49	1,309,091	147.15
2006-03-08	48	49	47	47	824,242	141.14
2006-03-07	48	50	47	48	3,648,485	144.14
2006-03-06	48	49	46	48	915,152	144.14
2006-03-03	48	50	47	48	2,075,758	144.14
2006-03-02	52	52	49	49	4,672,727	147.15
2006-03-01	50	53	49	50	6,848,485	150.15
2006-02-28	50	52	48	50	14,372,727	150.15
2006-02-27	48	49	48	49	1,703,030	147.15
2006-02-24	48	48	47	47	1,696,970	141.14
2006-02-23	45	48	45	47	3,893,939	141.14
2006-02-22	42	47	42	46	7,715,152	138.14
2006-02-21	38	43	38	42	9,063,636	126.13
2006-02-20	42	42	38	38	5,200,000	114.11
2006-02-17	47	48	42	42	5,900,000	126.13
2006-02-16	49	50	48	48	1,645,455	144.14
2006-02-15	50	50	49	50	2,242,424	150.15
2006-02-14	50	50	44	50	8,448,485	150.15
2006-02-13	53	53	50	51	3,248,485	153.15
2006-02-10	54	54	52	54	3,860,606	162.16
2006-02-09	54	55	53	54	2,136,364	162.16
2006-02-08	55	56	54	54	1,239,394	162.16
2006-02-07	55	56	54	55	903,030	165.17
2006-02-06	55	56	54	55	657,576	165.17
2006-02-03	55	56	54	55	690,909	165.17
2006-02-02	55	56	54	56	1,269,697	168.17
2006-02-01	56	56	54	55	1,354,545	165.17
2006-01-31	58	59	56	56	2,942,424	168.17
2006-01-30	56	58	55	57	4,230,303	171.17
2006-01-27	55	56	54	55	2,190,909	165.17
2006-01-26	54	55	53	54	2,345,455	162.16
2006-01-25	54	55	53	53	2,224,242	159.16
2006-01-24	52	56	52	55	4,193,939	165.17
2006-01-23	53	56	52	52	2,972,727	156.16
2006-01-20	59	60	55	56	3,827,273	168.17
2006-01-19	54	59	53	57	5,324,242	171.17
2006-01-18	59	59	50	54	9,087,879	162.16
2006-01-17	62	62	60	60	4,336,364	180.18
2006-01-16	63	64	61	63	5,439,394	189.19
2006-01-13	64	64	63	63	1,545,455	189.19
2006-01-12	64	64	63	63	2,072,727	189.19
2006-01-11	66	67	63	65	5,600,000	195.20
2006-01-10	64	67	64	66	10,790,909	198.20
2006-01-06	61	64	60	63	8,348,485	189.19
2006-01-05	60	62	59	62	2,863,636	186.19
2006-01-04	61	62	59	61	2,506,061	183.18

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 [2006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 [2006年度]