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 [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 56 | 56 | 55 | 55 | 517,000 | 55 |
| 2013-12-27 | 56 | 56 | 54 | 56 | 995,000 | 56 |
| 2013-12-26 | 53 | 56 | 52 | 56 | 1,256,000 | 56 |
| 2013-12-25 | 51 | 54 | 51 | 52 | 1,813,000 | 52 |
| 2013-12-24 | 53 | 53 | 51 | 51 | 1,430,000 | 51 |
| 2013-12-20 | 54 | 55 | 53 | 53 | 560,000 | 53 |
| 2013-12-19 | 55 | 55 | 53 | 54 | 1,392,000 | 54 |
| 2013-12-18 | 54 | 55 | 54 | 54 | 312,000 | 54 |
| 2013-12-17 | 53 | 55 | 53 | 54 | 1,588,000 | 54 |
| 2013-12-16 | 54 | 55 | 53 | 53 | 1,424,000 | 53 |
| 2013-12-13 | 56 | 56 | 54 | 54 | 1,599,000 | 54 |
| 2013-12-12 | 56 | 58 | 56 | 56 | 1,520,000 | 56 |
| 2013-12-11 | 56 | 57 | 55 | 56 | 2,116,000 | 56 |
| 2013-12-10 | 59 | 59 | 56 | 56 | 1,795,000 | 56 |
| 2013-12-09 | 61 | 61 | 58 | 59 | 2,933,000 | 59 |
| 2013-12-06 | 65 | 67 | 60 | 62 | 7,155,000 | 62 |
| 2013-12-05 | 59 | 65 | 58 | 63 | 10,308,000 | 63 |
| 2013-12-04 | 60 | 61 | 58 | 60 | 3,031,000 | 60 |
| 2013-12-03 | 59 | 63 | 58 | 60 | 5,289,000 | 60 |
| 2013-12-02 | 59 | 59 | 58 | 59 | 1,663,000 | 59 |
| 2013-11-29 | 57 | 60 | 56 | 59 | 4,629,000 | 59 |
| 2013-11-28 | 56 | 57 | 55 | 56 | 1,075,000 | 56 |
| 2013-11-27 | 56 | 57 | 55 | 56 | 1,216,000 | 56 |
| 2013-11-26 | 57 | 57 | 55 | 56 | 2,815,000 | 56 |
| 2013-11-25 | 59 | 59 | 55 | 57 | 5,179,000 | 57 |
| 2013-11-22 | 54 | 63 | 53 | 59 | 13,651,000 | 59 |
| 2013-11-21 | 55 | 56 | 52 | 53 | 4,997,000 | 53 |
| 2013-11-20 | 55 | 55 | 53 | 55 | 1,446,000 | 55 |
| 2013-11-19 | 55 | 56 | 54 | 54 | 2,129,000 | 54 |
| 2013-11-18 | 56 | 58 | 55 | 55 | 6,724,000 | 55 |
| 2013-11-15 | 58 | 60 | 55 | 56 | 10,271,000 | 56 |
| 2013-11-14 | 55 | 72 | 54 | 59 | 56,126,000 | 59 |
| 2013-11-13 | 51 | 57 | 51 | 51 | 7,783,000 | 51 |
| 2013-11-12 | 50 | 51 | 49 | 51 | 567,000 | 51 |
| 2013-11-11 | 49 | 51 | 49 | 49 | 618,000 | 49 |
| 2013-11-08 | 48 | 49 | 48 | 48 | 398,000 | 48 |
| 2013-11-07 | 49 | 50 | 48 | 48 | 535,000 | 48 |
| 2013-11-06 | 49 | 50 | 49 | 49 | 612,000 | 49 |
| 2013-11-05 | 50 | 51 | 49 | 49 | 722,000 | 49 |
| 2013-11-01 | 52 | 53 | 50 | 50 | 1,092,000 | 50 |
| 2013-10-31 | 53 | 54 | 51 | 53 | 1,088,000 | 53 |
| 2013-10-30 | 53 | 54 | 52 | 53 | 626,000 | 53 |
| 2013-10-29 | 53 | 54 | 53 | 54 | 502,000 | 54 |
| 2013-10-28 | 54 | 54 | 52 | 52 | 1,090,000 | 52 |
| 2013-10-25 | 54 | 55 | 53 | 53 | 1,100,000 | 53 |
| 2013-10-24 | 54 | 55 | 52 | 53 | 1,601,000 | 53 |
| 2013-10-23 | 54 | 55 | 52 | 52 | 1,086,000 | 52 |
| 2013-10-22 | 54 | 55 | 53 | 53 | 560,000 | 53 |
| 2013-10-21 | 53 | 55 | 53 | 55 | 1,344,000 | 55 |
| 2013-10-18 | 53 | 54 | 52 | 52 | 1,086,000 | 52 |
| 2013-10-17 | 54 | 59 | 51 | 52 | 5,188,000 | 52 |
| 2013-10-16 | 53 | 54 | 52 | 53 | 486,000 | 53 |
| 2013-10-15 | 54 | 55 | 53 | 53 | 1,125,000 | 53 |
| 2013-10-11 | 54 | 55 | 52 | 54 | 1,228,000 | 54 |
| 2013-10-10 | 52 | 55 | 51 | 52 | 1,377,000 | 52 |
| 2013-10-09 | 49 | 51 | 49 | 51 | 737,000 | 51 |
| 2013-10-08 | 49 | 51 | 48 | 51 | 1,602,000 | 51 |
| 2013-10-07 | 50 | 51 | 49 | 49 | 1,016,000 | 49 |
| 2013-10-04 | 51 | 52 | 50 | 50 | 748,000 | 50 |
| 2013-10-03 | 51 | 53 | 51 | 52 | 591,000 | 52 |
| 2013-10-02 | 53 | 54 | 51 | 52 | 2,203,000 | 52 |
| 2013-10-01 | 53 | 58 | 52 | 54 | 4,394,000 | 54 |
| 2013-09-30 | 53 | 54 | 52 | 52 | 1,015,000 | 52 |
| 2013-09-27 | 55 | 56 | 53 | 54 | 1,087,000 | 54 |
| 2013-09-26 | 53 | 56 | 52 | 55 | 1,005,000 | 55 |
| 2013-09-25 | 55 | 56 | 52 | 54 | 3,169,000 | 54 |
| 2013-09-24 | 56 | 58 | 55 | 57 | 2,084,000 | 57 |
| 2013-09-20 | 59 | 60 | 56 | 58 | 3,450,000 | 58 |
| 2013-09-19 | 54 | 58 | 53 | 58 | 5,103,000 | 58 |
| 2013-09-18 | 54 | 55 | 51 | 54 | 2,580,000 | 54 |
| 2013-09-17 | 55 | 56 | 53 | 53 | 2,740,000 | 53 |
| 2013-09-13 | 50 | 55 | 50 | 53 | 5,675,000 | 53 |
| 2013-09-12 | 48 | 49 | 47 | 49 | 1,048,000 | 49 |
| 2013-09-11 | 54 | 55 | 47 | 48 | 4,894,000 | 48 |
| 2013-09-10 | 42 | 58 | 41 | 54 | 9,867,000 | 54 |
| 2013-09-09 | 41 | 44 | 40 | 42 | 2,011,000 | 42 |
| 2013-09-06 | 39 | 39 | 38 | 38 | 507,000 | 38 |
| 2013-09-05 | 40 | 40 | 38 | 38 | 526,000 | 38 |
| 2013-09-04 | 38 | 40 | 37 | 40 | 786,000 | 40 |
| 2013-09-03 | 37 | 38 | 37 | 37 | 412,000 | 37 |
| 2013-09-02 | 36 | 38 | 35 | 37 | 700,000 | 37 |
| 2013-08-30 | 38 | 39 | 36 | 36 | 1,103,000 | 36 |
| 2013-08-29 | 38 | 38 | 37 | 37 | 365,000 | 37 |
| 2013-08-28 | 40 | 40 | 38 | 38 | 727,000 | 38 |
| 2013-08-27 | 38 | 40 | 38 | 40 | 1,383,000 | 40 |
| 2013-08-26 | 37 | 38 | 36 | 37 | 967,000 | 37 |
| 2013-08-23 | 38 | 38 | 37 | 37 | 235,000 | 37 |
| 2013-08-22 | 37 | 38 | 37 | 37 | 89,000 | 37 |
| 2013-08-21 | 38 | 38 | 37 | 37 | 93,000 | 37 |
| 2013-08-20 | 38 | 39 | 38 | 38 | 186,000 | 38 |
| 2013-08-19 | 38 | 39 | 38 | 38 | 432,000 | 38 |
| 2013-08-16 | 38 | 38 | 38 | 38 | 220,000 | 38 |
| 2013-08-15 | 39 | 40 | 37 | 38 | 1,043,000 | 38 |
| 2013-08-14 | 38 | 40 | 37 | 39 | 1,262,000 | 39 |
| 2013-08-13 | 40 | 40 | 37 | 37 | 4,721,000 | 37 |
| 2013-08-12 | 42 | 43 | 39 | 42 | 1,302,000 | 42 |
| 2013-08-09 | 42 | 43 | 41 | 41 | 448,000 | 41 |
| 2013-08-08 | 42 | 43 | 42 | 42 | 154,000 | 42 |
| 2013-08-07 | 43 | 43 | 42 | 42 | 187,000 | 42 |
| 2013-08-06 | 43 | 43 | 42 | 43 | 268,000 | 43 |
| 2013-08-05 | 44 | 44 | 42 | 43 | 371,000 | 43 |
| 2013-08-02 | 42 | 43 | 42 | 43 | 366,000 | 43 |
| 2013-08-01 | 41 | 42 | 41 | 41 | 355,000 | 41 |
| 2013-07-31 | 43 | 44 | 41 | 41 | 325,000 | 41 |
| 2013-07-30 | 44 | 44 | 41 | 43 | 475,000 | 43 |
| 2013-07-29 | 43 | 44 | 39 | 42 | 1,438,000 | 42 |
| 2013-07-26 | 44 | 45 | 43 | 43 | 403,000 | 43 |
| 2013-07-25 | 47 | 47 | 45 | 45 | 407,000 | 45 |
| 2013-07-24 | 46 | 47 | 45 | 46 | 227,000 | 46 |
| 2013-07-23 | 46 | 46 | 45 | 45 | 135,000 | 45 |
| 2013-07-22 | 45 | 47 | 43 | 46 | 892,000 | 46 |
| 2013-07-19 | 47 | 48 | 45 | 45 | 698,000 | 45 |
| 2013-07-18 | 46 | 47 | 46 | 46 | 411,000 | 46 |
| 2013-07-17 | 48 | 48 | 46 | 46 | 454,000 | 46 |
| 2013-07-16 | 49 | 49 | 47 | 48 | 601,000 | 48 |
| 2013-07-12 | 48 | 48 | 47 | 47 | 791,000 | 47 |
| 2013-07-11 | 48 | 48 | 46 | 47 | 1,107,000 | 47 |
| 2013-07-10 | 46 | 50 | 46 | 48 | 2,901,000 | 48 |
| 2013-07-09 | 46 | 46 | 44 | 45 | 1,207,000 | 45 |
| 2013-07-08 | 44 | 47 | 44 | 46 | 2,657,000 | 46 |
| 2013-07-05 | 44 | 44 | 42 | 42 | 1,763,000 | 42 |
| 2013-07-04 | 40 | 49 | 39 | 44 | 4,891,000 | 44 |
| 2013-07-03 | 41 | 42 | 39 | 40 | 616,000 | 40 |
| 2013-07-02 | 41 | 42 | 40 | 41 | 425,000 | 41 |
| 2013-07-01 | 40 | 41 | 40 | 40 | 249,000 | 40 |
| 2013-06-28 | 39 | 41 | 36 | 40 | 1,347,000 | 40 |
| 2013-06-27 | 39 | 39 | 34 | 38 | 935,000 | 38 |
| 2013-06-26 | 40 | 41 | 38 | 39 | 383,000 | 39 |
| 2013-06-25 | 41 | 41 | 38 | 38 | 1,007,000 | 38 |
| 2013-06-24 | 41 | 43 | 41 | 41 | 237,000 | 41 |
| 2013-06-21 | 41 | 42 | 41 | 41 | 775,000 | 41 |
| 2013-06-20 | 42 | 43 | 42 | 42 | 136,000 | 42 |
| 2013-06-19 | 43 | 44 | 42 | 42 | 508,000 | 42 |
| 2013-06-18 | 44 | 44 | 41 | 42 | 682,000 | 42 |
| 2013-06-17 | 42 | 44 | 42 | 43 | 383,000 | 43 |
| 2013-06-14 | 45 | 45 | 42 | 42 | 910,000 | 42 |
| 2013-06-13 | 44 | 45 | 43 | 44 | 474,000 | 44 |
| 2013-06-12 | 44 | 46 | 44 | 45 | 488,000 | 45 |
| 2013-06-11 | 47 | 47 | 45 | 45 | 768,000 | 45 |
| 2013-06-10 | 44 | 46 | 43 | 46 | 1,229,000 | 46 |
| 2013-06-07 | 39 | 41 | 36 | 41 | 2,724,000 | 41 |
| 2013-06-06 | 49 | 49 | 42 | 43 | 2,676,000 | 43 |
| 2013-06-05 | 55 | 57 | 49 | 50 | 2,716,000 | 50 |
| 2013-06-04 | 55 | 59 | 51 | 54 | 4,427,000 | 54 |
| 2013-06-03 | 49 | 52 | 48 | 50 | 1,706,000 | 50 |
| 2013-05-31 | 49 | 49 | 48 | 48 | 323,000 | 48 |
| 2013-05-30 | 50 | 50 | 48 | 48 | 612,000 | 48 |
| 2013-05-29 | 51 | 51 | 49 | 51 | 942,000 | 51 |
| 2013-05-28 | 47 | 50 | 47 | 50 | 957,000 | 50 |
| 2013-05-27 | 49 | 49 | 48 | 48 | 470,000 | 48 |
| 2013-05-24 | 52 | 52 | 48 | 49 | 2,453,000 | 49 |
| 2013-05-23 | 55 | 56 | 51 | 51 | 2,091,000 | 51 |
| 2013-05-22 | 54 | 58 | 53 | 56 | 3,077,000 | 56 |
| 2013-05-21 | 55 | 55 | 52 | 52 | 1,452,000 | 52 |
| 2013-05-20 | 56 | 57 | 54 | 54 | 2,069,000 | 54 |
| 2013-05-17 | 53 | 56 | 52 | 55 | 1,249,000 | 55 |
| 2013-05-16 | 55 | 56 | 51 | 54 | 2,295,000 | 54 |
| 2013-05-15 | 59 | 61 | 54 | 56 | 4,976,000 | 56 |
| 2013-05-14 | 61 | 62 | 55 | 55 | 4,361,000 | 55 |
| 2013-05-13 | 62 | 63 | 60 | 61 | 1,654,000 | 61 |
| 2013-05-10 | 62 | 62 | 60 | 60 | 1,307,000 | 60 |
| 2013-05-09 | 61 | 63 | 60 | 60 | 1,849,000 | 60 |
| 2013-05-08 | 62 | 64 | 59 | 59 | 5,505,000 | 59 |
| 2013-05-07 | 57 | 60 | 56 | 59 | 4,168,000 | 59 |
| 2013-05-02 | 57 | 58 | 55 | 55 | 2,434,000 | 55 |
| 2013-05-01 | 56 | 57 | 54 | 57 | 3,568,000 | 57 |
| 2013-04-30 | 60 | 60 | 53 | 54 | 11,568,000 | 54 |
| 2013-04-26 | 51 | 66 | 51 | 62 | 34,113,000 | 62 |
| 2013-04-25 | 50 | 50 | 48 | 49 | 956,000 | 49 |
| 2013-04-24 | 50 | 51 | 47 | 49 | 3,158,000 | 49 |
| 2013-04-23 | 52 | 54 | 48 | 50 | 4,302,000 | 50 |
| 2013-04-22 | 48 | 51 | 48 | 51 | 5,859,000 | 51 |
| 2013-04-19 | 44 | 46 | 44 | 46 | 2,217,000 | 46 |
| 2013-04-18 | 42 | 44 | 41 | 44 | 1,376,000 | 44 |
| 2013-04-17 | 42 | 43 | 41 | 42 | 877,000 | 42 |
| 2013-04-16 | 41 | 42 | 40 | 41 | 1,175,000 | 41 |
| 2013-04-15 | 43 | 44 | 42 | 42 | 1,294,000 | 42 |
| 2013-04-12 | 44 | 45 | 43 | 44 | 1,748,000 | 44 |
| 2013-04-11 | 47 | 48 | 44 | 44 | 3,134,000 | 44 |
| 2013-04-10 | 46 | 48 | 43 | 46 | 4,676,000 | 46 |
| 2013-04-09 | 58 | 58 | 46 | 49 | 13,395,000 | 49 |
| 2013-04-08 | 38 | 46 | 37 | 46 | 8,676,000 | 46 |
| 2013-04-05 | 36 | 38 | 35 | 36 | 2,036,000 | 36 |
| 2013-04-04 | 36 | 36 | 34 | 36 | 674,000 | 36 |
| 2013-04-03 | 34 | 36 | 33 | 36 | 1,959,000 | 36 |
| 2013-04-02 | 34 | 34 | 32 | 32 | 1,296,000 | 32 |
| 2013-04-01 | 34 | 38 | 34 | 34 | 3,156,000 | 34 |
| 2013-03-29 | 33 | 34 | 32 | 33 | 1,178,000 | 33 |
| 2013-03-28 | 33 | 34 | 33 | 33 | 591,000 | 33 |
| 2013-03-27 | 35 | 35 | 33 | 33 | 1,323,000 | 33 |
| 2013-03-26 | 35 | 36 | 35 | 35 | 417,000 | 35 |
| 2013-03-25 | 36 | 37 | 35 | 35 | 603,000 | 35 |
| 2013-03-22 | 36 | 37 | 36 | 36 | 280,000 | 36 |
| 2013-03-21 | 36 | 37 | 36 | 36 | 266,000 | 36 |
| 2013-03-19 | 36 | 37 | 36 | 36 | 530,000 | 36 |
| 2013-03-18 | 36 | 37 | 36 | 36 | 542,000 | 36 |
| 2013-03-15 | 38 | 38 | 36 | 36 | 490,000 | 36 |
| 2013-03-14 | 37 | 38 | 36 | 37 | 674,000 | 37 |
| 2013-03-13 | 37 | 37 | 36 | 36 | 360,000 | 36 |
| 2013-03-12 | 37 | 38 | 36 | 37 | 497,000 | 37 |
| 2013-03-11 | 38 | 38 | 36 | 36 | 1,281,000 | 36 |
| 2013-03-08 | 37 | 37 | 36 | 37 | 544,000 | 37 |
| 2013-03-07 | 38 | 38 | 36 | 37 | 1,180,000 | 37 |
| 2013-03-06 | 37 | 38 | 37 | 38 | 1,545,000 | 38 |
| 2013-03-05 | 35 | 39 | 35 | 36 | 3,633,000 | 36 |
| 2013-03-04 | 34 | 35 | 34 | 34 | 778,000 | 34 |
| 2013-03-01 | 34 | 35 | 33 | 33 | 688,000 | 33 |
| 2013-02-28 | 34 | 35 | 33 | 34 | 533,000 | 34 |
| 2013-02-27 | 35 | 35 | 33 | 34 | 449,000 | 34 |
| 2013-02-26 | 34 | 36 | 34 | 34 | 692,000 | 34 |
| 2013-02-25 | 34 | 36 | 33 | 35 | 1,415,000 | 35 |
| 2013-02-22 | 34 | 34 | 32 | 33 | 1,529,000 | 33 |
| 2013-02-21 | 35 | 35 | 34 | 34 | 936,000 | 34 |
| 2013-02-20 | 34 | 36 | 33 | 35 | 4,486,000 | 35 |
| 2013-02-19 | 31 | 32 | 30 | 31 | 394,000 | 31 |
| 2013-02-18 | 29 | 32 | 29 | 31 | 1,158,000 | 31 |
| 2013-02-15 | 31 | 31 | 28 | 29 | 1,635,000 | 29 |
| 2013-02-14 | 34 | 34 | 29 | 31 | 3,182,000 | 31 |
| 2013-02-13 | 34 | 34 | 31 | 34 | 3,700,000 | 34 |
| 2013-02-12 | 38 | 39 | 36 | 37 | 1,465,000 | 37 |
| 2013-02-08 | 37 | 40 | 37 | 37 | 1,513,000 | 37 |
| 2013-02-07 | 35 | 42 | 35 | 38 | 9,134,000 | 38 |
| 2013-02-06 | 36 | 36 | 33 | 35 | 3,418,000 | 35 |
| 2013-02-05 | 39 | 39 | 36 | 37 | 2,467,000 | 37 |
| 2013-02-04 | 39 | 40 | 38 | 38 | 2,024,000 | 38 |
| 2013-02-01 | 40 | 41 | 38 | 38 | 2,344,000 | 38 |
| 2013-01-31 | 38 | 44 | 37 | 41 | 6,450,000 | 41 |
| 2013-01-30 | 42 | 43 | 37 | 38 | 9,068,000 | 38 |
| 2013-01-29 | 47 | 51 | 42 | 42 | 19,097,000 | 42 |
| 2013-01-28 | 34 | 49 | 34 | 49 | 57,669,000 | 49 |
| 2013-01-25 | 24 | 38 | 24 | 27 | 34,817,000 | 27 |
| 2013-01-24 | 23 | 25 | 23 | 23 | 545,000 | 23 |
| 2013-01-23 | 25 | 25 | 23 | 24 | 1,823,000 | 24 |
| 2013-01-22 | 23 | 25 | 23 | 25 | 1,309,000 | 25 |
| 2013-01-21 | 22 | 24 | 22 | 23 | 1,163,000 | 23 |
| 2013-01-18 | 23 | 24 | 21 | 21 | 1,266,000 | 21 |
| 2013-01-17 | 23 | 24 | 23 | 23 | 584,000 | 23 |
| 2013-01-16 | 25 | 25 | 23 | 23 | 749,000 | 23 |
| 2013-01-15 | 24 | 25 | 24 | 25 | 449,000 | 25 |
| 2013-01-11 | 24 | 25 | 23 | 24 | 1,123,000 | 24 |
| 2013-01-10 | 22 | 24 | 22 | 24 | 1,116,000 | 24 |
| 2013-01-09 | 22 | 23 | 21 | 22 | 507,000 | 22 |
| 2013-01-08 | 22 | 23 | 21 | 22 | 761,000 | 22 |
| 2013-01-07 | 21 | 22 | 20 | 21 | 494,000 | 21 |
| 2013-01-04 | 21 | 21 | 20 | 20 | 240,000 | 20 |
分割・併合履歴 ： [2007-06-01]1株→0.333株 [1983-05-14]1株→0.5株
