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 [1983年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1983-12-27	145	147	145	145	21,212	435.44
1983-12-26	145	147	145	147	30,303	441.44
1983-12-24	143	143	142	142	96,970	426.43
1983-12-23	145	145	143	143	130,303	429.43
1983-12-22	144	146	144	144	212,121	432.43
1983-12-21	145	145	144	144	66,667	432.43
1983-12-20	144	145	144	145	63,636	435.44
1983-12-19	144	146	143	143	124,242	429.43
1983-12-16	147	147	145	145	42,424	435.44
1983-12-15	148	149	146	146	24,242	438.44
1983-12-14	148	149	146	149	33,333	447.45
1983-12-13	149	149	149	149	39,394	447.45
1983-12-12	148	149	148	149	48,485	447.45
1983-12-09	145	149	145	146	42,424	438.44
1983-12-08	145	145	144	144	130,303	432.43
1983-12-07	149	149	144	145	266,667	435.44
1983-12-06	150	150	150	150	69,697	450.45
1983-12-05	153	153	149	151	130,303	453.45
1983-12-02	154	155	154	154	60,606	462.46
1983-12-01	154	155	154	154	133,333	462.46
1983-11-30	155	155	154	154	57,576	462.46
1983-11-29	154	155	154	155	75,758	465.47
1983-11-28	154	154	154	154	57,576	462.46
1983-11-25	155	155	155	155	51,515	465.47
1983-11-24	156	156	156	156	21,212	468.47
1983-11-22	156	158	155	155	112,121	465.47
1983-11-21	158	158	158	158	9,091	474.47
1983-11-19	156	158	156	156	78,788	468.47
1983-11-18	158	162	158	159	121,212	477.48
1983-11-17	165	165	158	159	121,212	477.48
1983-11-16	157	167	157	161	109,091	483.48
1983-11-15	155	155	154	154	51,515	462.46
1983-11-14	155	158	155	155	51,515	465.47
1983-11-11	156	157	154	154	130,303	462.46
1983-11-10	158	159	156	157	103,030	471.47
1983-11-09	161	161	158	159	42,424	477.48
1983-11-08	158	161	158	160	96,970	480.48
1983-11-07	162	162	159	159	48,485	477.48
1983-11-05	162	162	161	162	51,515	486.49
1983-11-04	158	163	158	161	63,636	483.48
1983-11-02	165	167	156	156	145,455	468.47
1983-11-01	168	172	165	165	866,667	495.50
1983-10-31	172	173	166	171	1,115,152	513.51
1983-10-29	159	167	159	167	372,727	501.50
1983-10-28	157	158	153	158	96,970	474.47
1983-10-27	154	158	154	158	66,667	474.47
1983-10-26	153	154	153	153	69,697	459.46
1983-10-25	153	153	153	153	57,576	459.46
1983-10-24	154	154	153	153	18,182	459.46
1983-10-22	154	154	153	153	51,515	459.46
1983-10-21	154	154	154	154	54,545	462.46
1983-10-20	153	155	153	155	115,152	465.47
1983-10-19	154	154	154	154	18,182	462.46
1983-10-18	158	158	155	155	106,061	465.47
1983-10-17	155	158	154	158	69,697	474.47
1983-10-15	155	158	154	154	45,455	462.46
1983-10-14	158	159	154	154	90,909	462.46
1983-10-13	153	160	153	160	90,909	480.48
1983-10-12	153	153	153	153	36,364	459.46
1983-10-11	154	154	154	154	57,576	462.46
1983-10-07	154	158	153	154	100,000	462.46
1983-10-06	156	156	154	154	69,697	462.46
1983-10-05	154	155	154	155	39,394	465.47
1983-10-04	154	154	154	154	48,485	462.46
1983-10-03	157	158	153	154	106,061	462.46
1983-10-01	154	158	154	158	54,545	474.47
1983-09-30	158	158	154	154	33,333	462.46
1983-09-29	154	158	153	154	130,303	462.46
1983-09-28	154	156	154	154	30,303	462.46
1983-09-27	153	154	153	154	81,818	462.46
1983-09-26	154	157	154	154	115,152	462.46
1983-09-24	154	156	154	155	36,364	465.47
1983-09-22	168	168	158	158	221,212	474.47
1983-09-21	153	172	152	168	260,606	504.51
1983-09-20	151	153	151	151	60,606	453.45
1983-09-17	153	158	151	158	63,636	474.47
1983-09-16	153	154	153	153	39,394	459.46
1983-09-14	153	153	153	153	72,727	459.46
1983-09-13	156	156	154	154	45,455	462.46
1983-09-12	154	154	153	154	45,455	462.46
1983-09-09	154	156	154	154	51,515	462.46
1983-09-08	153	154	153	154	100,000	462.46
1983-09-07	154	154	153	153	72,727	459.46
1983-09-06	153	154	153	154	178,788	462.46
1983-09-05	154	154	154	154	12,121	462.46
1983-09-03	154	154	154	154	18,182	462.46
1983-09-02	153	158	153	158	81,818	474.47
1983-09-01	154	154	153	153	127,273	459.46
1983-08-31	154	158	154	154	57,576	462.46
1983-08-30	153	154	153	154	51,515	462.46
1983-08-29	153	154	152	153	187,879	459.46
1983-08-27	153	154	153	153	115,152	459.46
1983-08-26	154	154	154	154	27,273	462.46
1983-08-25	155	157	153	153	200,000	459.46
1983-08-24	154	158	154	158	100,000	474.47
1983-08-23	153	154	153	153	109,091	459.46
1983-08-22	156	156	154	155	84,848	465.47
1983-08-20	155	157	155	155	75,758	465.47
1983-08-19	156	157	155	155	290,909	465.47
1983-08-17	157	158	156	156	139,394	468.47
1983-08-12	160	163	158	158	69,697	474.47
1983-08-11	160	162	160	161	36,364	483.48
1983-08-10	158	160	158	160	69,697	480.48
1983-08-09	159	160	156	158	175,758	474.47
1983-08-08	163	163	162	163	84,848	489.49
1983-08-05	173	174	168	171	133,333	513.51
1983-08-04	178	188	175	178	548,485	534.54
1983-08-03	157	165	156	164	106,061	492.49
1983-08-02	156	158	156	157	75,758	471.47
1983-08-01	156	156	156	156	21,212	468.47
1983-07-30	156	156	155	156	36,364	468.47
1983-07-29	155	158	155	156	112,121	468.47
1983-07-28	159	161	155	158	72,727	474.47
1983-07-27	159	161	156	161	78,788	483.48
1983-07-26	156	158	155	155	48,485	465.47
1983-07-25	158	161	155	155	118,182	465.47
1983-07-23	158	159	158	158	130,303	474.47
1983-07-22	160	163	158	159	118,182	477.48
1983-07-21	160	165	160	160	51,515	480.48
1983-07-20	158	164	158	164	118,182	492.49
1983-07-19	163	168	161	161	69,697	483.48
1983-07-18	163	168	163	168	96,970	504.51
1983-07-15	164	168	164	168	96,970	504.51
1983-07-14	165	167	164	164	30,303	492.49
1983-07-13	165	168	165	168	30,303	504.51
1983-07-12	164	168	164	164	45,455	492.49
1983-07-11	163	164	162	164	54,545	492.49
1983-07-09	167	168	163	164	78,788	492.49
1983-07-08	168	173	167	167	57,576	501.50
1983-07-07	170	170	166	167	66,667	501.50
1983-07-06	173	178	170	170	78,788	510.51
1983-07-05	174	179	173	173	54,545	519.52
1983-07-04	183	183	179	179	75,758	537.54
1983-07-02	173	178	173	178	36,364	534.54
1983-07-01	174	174	169	174	48,485	522.52
1983-06-30	187	187	169	172	109,091	516.52
1983-06-29	188	193	183	186	503,030	558.56
1983-06-28	168	184	168	178	175,758	534.54
1983-06-27	159	163	158	163	48,485	489.49
1983-06-25	154	158	153	158	30,303	474.47
1983-06-24	151	156	150	156	157,576	468.47
1983-06-23	159	160	149	156	200,000	468.47
1983-06-22	161	161	159	161	124,242	483.48
1983-06-21	166	166	161	161	54,545	483.48
1983-06-20	163	166	163	166	66,667	498.50
1983-06-17	167	168	163	166	78,788	498.50
1983-06-16	168	169	168	168	103,030	504.51
1983-06-15	171	172	169	169	103,030	507.51
1983-06-14	171	171	170	170	57,576	510.51
1983-06-13	174	174	170	170	57,576	510.51
1983-06-11	172	173	170	170	45,455	510.51
1983-06-10	173	173	170	173	121,212	519.52
1983-06-09	178	178	174	175	39,394	525.53
1983-06-08	180	182	176	178	66,667	534.54
1983-06-07	174	180	173	180	139,394	540.54
1983-06-06	182	183	167	169	221,212	507.51
1983-06-04	179	183	178	183	159,596	549.55
1983-06-03	185	188	178	178	142,424	534.54
1983-06-02	188	190	178	184	400,000	552.55
1983-06-01	211	213	195	195	287,879	585.59
1983-05-31	201	209	198	206	581,818	618.62
1983-05-30	195	195	188	191	145,455	573.57
1983-05-28	199	199	194	195	172,727	585.59
1983-05-27	213	213	203	203	421,212	609.61
1983-05-26	209	218	209	217	224,242	651.65
1983-05-25	225	225	203	210	275,758	630.63
1983-05-24	228	228	214	228	557,576	684.69
1983-05-23	248	248	225	233	406,061	699.70
1983-05-20	240	257	236	243	1,248,485	729.73
1983-05-19	318	321	317	319	430,303	957.96
1983-05-18	232	309	232	309	1,621,212	927.93
1983-05-14	198	230	197	230	1,536,364	690.69
1983-05-07	75	76	71	75	1,581,818	450.45
1983-05-06	77	78	76	77	1,030,303	462.46
1983-05-04	76	79	76	77	490,909	462.46
1983-05-02	77	78	76	78	360,606	468.47
1983-04-30	75	77	74	77	427,273	462.46
1983-04-28	76	76	74	75	696,970	450.45
1983-04-27	76	77	75	76	715,152	456.46
1983-04-26	77	78	76	76	339,394	456.46
1983-04-25	77	78	76	76	669,697	456.46
1983-04-23	78	79	77	77	333,333	462.46
1983-04-22	78	79	77	79	436,364	474.47
1983-04-21	81	81	79	79	669,697	474.47
1983-04-20	80	81	80	81	342,424	486.49
1983-04-19	80	81	80	81	487,879	486.49
1983-04-18	82	84	80	81	496,970	486.49
1983-04-15	83	84	82	84	300,000	504.51
1983-04-14	80	84	79	84	796,970	504.51
1983-04-13	84	84	80	80	733,333	480.48
1983-04-12	87	87	84	84	587,879	504.51
1983-04-11	86	87	86	86	581,818	516.52
1983-04-09	86	88	86	86	436,364	516.52
1983-04-08	88	88	86	87	575,758	522.52
1983-04-07	88	88	87	88	572,727	528.53
1983-04-06	88	88	87	88	312,121	528.53
1983-04-05	89	90	86	86	839,394	516.52
1983-04-04	90	92	88	89	527,273	534.54
1983-04-02	90	91	90	90	127,273	540.54
1983-04-01	92	92	90	91	330,303	546.55
1983-03-31	89	91	87	91	600,000	546.55
1983-03-30	89	89	86	86	960,606	516.52
1983-03-29	89	91	89	89	172,727	534.54
1983-03-28	91	91	90	90	212,121	540.54
1983-03-26	90	92	90	91	248,485	546.55
1983-03-25	88	91	88	90	418,182	540.54
1983-03-24	90	92	88	88	800,000	528.53
1983-03-23	91	93	90	90	287,879	540.54
1983-03-22	93	94	91	91	278,788	546.55
1983-03-18	91	94	90	93	396,970	558.56
1983-03-17	96	96	91	92	527,273	552.55
1983-03-16	98	98	95	96	421,212	576.58
1983-03-15	99	100	97	97	375,758	582.58
1983-03-14	99	101	97	99	854,545	594.60
1983-03-12	101	102	99	99	445,455	594.60
1983-03-11	101	101	99	101	909,091	606.61
1983-03-10	99	102	98	98	1,400,000	588.59
1983-03-09	97	98	96	98	754,545	588.59
1983-03-08	98	99	96	97	878,788	582.58
1983-03-07	99	102	96	96	1,463,636	576.58
1983-03-05	98	99	96	98	415,152	588.59
1983-03-04	97	98	95	98	830,303	588.59
1983-03-03	100	104	96	96	2,315,152	576.58
1983-03-02	94	96	92	96	415,152	576.58
1983-03-01	97	97	89	91	618,182	546.55
1983-02-28	96	99	95	98	375,758	588.59
1983-02-26	95	98	95	95	315,152	570.57
1983-02-25	105	105	96	97	2,512,121	582.58
1983-02-24	96	106	96	106	7,154,545	636.64
1983-02-23	89	98	89	95	1,242,424	570.57
1983-02-22	87	89	87	89	357,576	534.54
1983-02-21	86	89	86	87	687,879	522.52
1983-02-18	87	88	86	86	672,727	516.52
1983-02-17	89	89	87	87	721,212	522.52
1983-02-16	89	92	88	88	906,061	528.53
1983-02-15	91	93	89	89	481,818	534.54
1983-02-14	88	94	88	91	1,012,121	546.55
1983-02-12	96	97	84	88	1,600,000	528.53
1983-02-10	104	104	96	97	3,921,212	582.58
1983-02-09	99	109	96	109	6,781,818	654.66
1983-02-08	97	100	95	96	2,160,606	576.58
1983-02-07	97	97	95	96	342,424	576.58
1983-02-05	96	96	93	96	633,333	576.58
1983-02-04	96	96	93	94	806,061	564.57
1983-02-03	97	97	94	94	712,121	564.57
1983-02-02	94	97	94	95	651,515	570.57
1983-02-01	99	100	94	94	1,548,485	564.57
1983-01-31	101	102	97	99	1,678,788	594.60
1983-01-29	100	101	99	99	1,633,333	594.60
1983-01-28	101	104	99	99	5,506,061	594.60
1983-01-27	94	100	94	100	4,930,303	600.60
1983-01-26	93	94	93	94	975,758	564.57
1983-01-25	93	96	92	92	1,872,727	552.55
1983-01-24	89	93	89	92	809,091	552.55
1983-01-22	86	89	86	88	533,333	528.53
1983-01-21	88	88	83	86	1,106,061	516.52
1983-01-20	90	91	87	88	1,045,455	528.53
1983-01-19	95	97	90	90	1,521,212	540.54
1983-01-18	99	101	95	95	3,481,818	570.57
1983-01-17	98	99	95	99	6,357,576	594.60
1983-01-14	91	93	90	93	7,078,788	558.56
1983-01-13	82	87	80	86	2,654,545	516.52
1983-01-12	79	80	77	77	569,697	462.46
1983-01-11	84	84	79	79	1,936,364	474.47
1983-01-10	79	84	78	83	3,072,727	498.50
1983-01-08	78	79	78	79	963,636	474.47
1983-01-07	78	79	78	78	987,879	468.47
1983-01-06	80	81	74	77	2,469,697	462.46
1983-01-05	78	81	76	79	4,651,515	474.47
1983-01-04	70	76	69	76	1,490,909	456.46

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 [1983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 [1983年度]