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 [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	294	301	292	293	4,396,970	879.88
1985-12-27	279	295	273	295	4,500,000	885.89
1985-12-26	273	286	269	271	5,496,970	813.81
1985-12-25	247	261	246	260	1,421,212	780.78
1985-12-24	256	257	248	250	766,667	750.75
1985-12-23	258	264	248	248	1,696,970	744.75
1985-12-21	249	252	240	252	881,818	756.76
1985-12-20	228	255	226	248	1,575,758	744.75
1985-12-19	226	229	226	228	221,212	684.69
1985-12-18	225	233	224	226	227,273	678.68
1985-12-17	229	232	223	223	375,758	669.67
1985-12-16	239	242	229	234	312,121	702.70
1985-12-13	220	243	220	238	457,576	714.72
1985-12-12	226	232	217	217	421,212	651.65
1985-12-11	236	239	228	231	436,364	693.69
1985-12-10	233	242	233	238	484,848	714.72
1985-12-09	247	247	238	245	200,000	735.74
1985-12-07	239	248	239	247	281,818	741.74
1985-12-06	234	243	232	242	518,182	726.73
1985-12-05	248	248	231	234	733,333	702.70
1985-12-04	249	254	248	248	603,030	744.75
1985-12-03	256	261	248	248	821,212	744.75
1985-12-02	257	267	255	255	1,145,455	765.77
1985-11-30	249	266	249	262	1,054,545	786.79
1985-11-29	262	270	248	248	1,518,182	744.75
1985-11-28	277	285	257	257	5,118,182	771.77
1985-11-27	238	275	234	275	5,263,636	825.83
1985-11-26	213	233	208	232	951,515	696.70
1985-11-25	216	223	216	216	503,030	648.65
1985-11-22	239	240	213	224	1,248,485	672.67
1985-11-21	214	243	208	230	3,457,576	690.69
1985-11-20	203	216	200	213	2,403,030	639.64
1985-11-19	238	243	210	220	4,748,485	660.66
1985-11-18	238	260	233	243	11,063,636	729.73
1985-11-16	188	228	188	222	4,221,212	666.67
1985-11-15	168	178	168	178	448,485	534.54
1985-11-14	163	165	163	165	157,576	495.50
1985-11-13	160	163	160	163	24,242	489.49
1985-11-12	158	162	158	158	93,939	474.47
1985-11-11	158	166	158	163	42,424	489.49
1985-11-08	158	163	158	163	39,394	489.49
1985-11-07	158	161	156	156	109,091	468.47
1985-11-06	158	159	158	159	96,970	477.48
1985-11-02	155	161	153	156	81,818	468.47
1985-11-01	157	158	155	156	184,848	468.47
1985-10-31	162	162	156	156	136,364	468.47
1985-10-30	163	164	162	162	63,636	486.49
1985-10-29	165	167	163	163	51,515	489.49
1985-10-28	164	165	163	163	121,212	489.49
1985-10-26	165	166	164	164	27,273	492.49
1985-10-25	166	167	165	165	48,485	495.50
1985-10-24	167	168	165	166	72,727	498.50
1985-10-23	167	168	167	168	78,788	504.51
1985-10-22	164	167	164	167	57,576	501.50
1985-10-21	168	171	167	167	96,970	501.50
1985-10-19	167	169	166	169	103,030	507.51
1985-10-18	168	168	166	166	166,667	498.50
1985-10-17	170	171	168	169	100,000	507.51
1985-10-16	168	172	167	171	136,364	513.51
1985-10-15	168	168	168	168	51,515	504.51
1985-10-14	176	177	167	167	245,455	501.50
1985-10-11	166	174	166	172	160,606	516.52
1985-10-09	164	166	164	166	118,182	498.50
1985-10-08	164	164	164	164	75,758	492.49
1985-10-07	166	166	163	163	87,879	489.49
1985-10-05	162	166	162	166	109,091	498.50
1985-10-04	165	167	163	163	254,545	489.49
1985-10-03	164	167	164	166	51,515	498.50
1985-10-02	163	168	163	163	142,424	489.49
1985-10-01	164	167	163	163	209,091	489.49
1985-09-30	168	168	163	167	178,788	501.50
1985-09-28	163	168	161	161	142,424	483.48
1985-09-27	169	170	163	168	169,697	504.51
1985-09-26	169	171	169	171	181,818	513.51
1985-09-25	169	172	169	171	130,303	513.51
1985-09-21	169	169	169	169	78,788	507.51
1985-09-20	170	173	169	169	72,727	507.51
1985-09-19	174	176	168	168	203,030	504.51
1985-09-18	177	178	174	174	133,333	522.52
1985-09-17	174	178	173	174	115,152	522.52
1985-09-13	179	179	175	175	248,485	525.53
1985-09-12	179	182	178	178	236,364	534.54
1985-09-11	178	183	178	179	145,455	537.54
1985-09-10	181	183	179	181	263,636	543.54
1985-09-09	187	187	179	180	354,545	540.54
1985-09-07	186	188	185	187	512,121	561.56
1985-09-06	181	185	179	184	648,485	552.55
1985-09-05	178	182	178	180	309,091	540.54
1985-09-04	177	177	175	176	245,455	528.53
1985-09-03	178	178	176	176	151,515	528.53
1985-09-02	178	182	178	180	148,485	540.54
1985-08-31	182	183	181	183	112,121	549.55
1985-08-30	178	183	177	182	545,455	546.55
1985-08-29	183	185	180	185	621,212	555.56
1985-08-28	176	183	176	182	703,030	546.55
1985-08-27	176	178	174	174	415,152	522.52
1985-08-26	171	178	171	178	178,788	534.54
1985-08-24	170	172	170	170	109,091	510.51
1985-08-23	173	173	168	169	242,424	507.51
1985-08-22	170	177	168	176	436,364	528.53
1985-08-21	166	167	166	166	121,212	498.50
1985-08-20	166	170	163	166	284,848	498.50
1985-08-19	176	176	165	166	642,424	498.50
1985-08-17	173	173	169	173	81,818	519.52
1985-08-16	168	173	165	173	615,152	519.52
1985-08-15	166	168	166	166	36,364	498.50
1985-08-14	168	168	165	165	172,727	495.50
1985-08-13	167	172	166	168	100,000	504.51
1985-08-12	167	168	166	167	121,212	501.50
1985-08-09	167	167	165	166	103,030	498.50
1985-08-08	173	176	168	168	196,970	504.51
1985-08-07	164	169	164	168	78,788	504.51
1985-08-06	164	165	164	164	45,455	492.49
1985-08-05	164	168	164	165	193,939	495.50
1985-08-02	170	172	168	169	142,424	507.51
1985-08-01	169	172	169	170	193,939	510.51
1985-07-31	170	173	170	173	112,121	519.52
1985-07-30	169	171	168	169	184,848	507.51
1985-07-29	178	178	171	171	218,182	513.51
1985-07-27	175	178	173	173	127,273	519.52
1985-07-26	174	176	169	175	196,970	525.53
1985-07-25	178	178	174	174	175,758	522.52
1985-07-24	175	178	175	178	242,424	534.54
1985-07-23	183	183	174	177	369,697	531.53
1985-07-22	184	187	182	183	360,606	549.55
1985-07-20	192	193	183	187	1,051,515	561.56
1985-07-19	180	190	179	188	1,954,545	564.57
1985-07-18	178	183	178	180	1,575,758	540.54
1985-07-17	173	177	172	176	678,788	528.53
1985-07-16	166	172	166	169	321,212	507.51
1985-07-15	156	163	156	158	172,727	474.47
1985-07-12	157	162	152	152	412,121	456.46
1985-07-11	163	163	156	156	190,909	468.47
1985-07-10	167	167	163	165	224,242	495.50
1985-07-09	173	173	168	168	336,364	504.51
1985-07-08	175	177	170	173	372,727	519.52
1985-07-06	173	176	172	173	312,121	519.52
1985-07-05	174	181	164	172	2,172,727	516.52
1985-07-04	167	179	167	177	1,757,576	531.53
1985-07-03	156	163	155	163	518,182	489.49
1985-07-02	156	157	154	155	133,333	465.47
1985-07-01	155	158	154	158	121,212	474.47
1985-06-29	156	157	155	156	106,061	468.47
1985-06-28	156	160	153	154	169,697	462.46
1985-06-27	152	155	151	155	296,970	465.47
1985-06-26	152	156	150	151	239,394	453.45
1985-06-25	152	152	151	151	103,030	453.45
1985-06-24	152	153	151	151	187,879	453.45
1985-06-22	151	153	150	152	93,939	456.46
1985-06-21	153	154	150	150	196,970	450.45
1985-06-20	156	157	153	153	154,545	459.46
1985-06-19	159	159	154	155	151,515	465.47
1985-06-18	154	157	153	154	254,545	462.46
1985-06-17	162	162	158	160	151,515	480.48
1985-06-15	163	163	158	163	200,000	489.49
1985-06-14	154	161	153	160	248,485	480.48
1985-06-13	151	152	150	151	203,030	453.45
1985-06-12	153	153	150	151	460,606	453.45
1985-06-11	155	156	151	154	221,212	462.46
1985-06-10	158	162	154	155	472,727	465.47
1985-06-07	163	164	158	158	560,606	474.47
1985-06-06	176	177	160	160	1,354,545	480.48
1985-06-05	173	177	171	174	3,381,818	522.52
1985-06-04	155	168	155	168	1,957,576	504.51
1985-06-03	157	158	154	154	1,015,152	462.46
1985-06-01	153	153	149	153	633,333	459.46
1985-05-31	144	146	143	144	133,333	432.43
1985-05-30	144	145	141	141	103,030	423.42
1985-05-29	144	144	139	144	293,939	432.43
1985-05-28	150	150	139	144	403,030	432.43
1985-05-27	143	153	143	150	403,030	450.45
1985-05-25	142	143	142	143	90,909	429.43
1985-05-24	141	142	141	142	130,303	426.43
1985-05-23	143	143	139	141	115,152	423.42
1985-05-22	137	144	137	140	175,758	420.42
1985-05-21	140	141	137	141	115,152	423.42
1985-05-20	141	143	140	140	72,727	420.42
1985-05-18	142	143	141	141	30,303	423.42
1985-05-17	145	145	141	141	139,394	423.42
1985-05-16	145	146	144	146	145,455	438.44
1985-05-15	146	147	142	145	406,061	435.44
1985-05-14	145	147	144	147	366,667	441.44
1985-05-13	143	148	143	148	221,212	444.44
1985-05-10	141	143	141	143	142,424	429.43
1985-05-09	140	141	140	141	96,970	423.42
1985-05-08	140	141	140	141	21,212	423.42
1985-05-07	141	141	140	140	54,545	420.42
1985-05-04	139	141	139	140	72,727	420.42
1985-05-02	141	141	138	139	75,758	417.42
1985-05-01	138	141	137	139	100,000	417.42
1985-04-30	137	143	137	137	42,424	411.41
1985-04-27	138	141	134	136	90,909	408.41
1985-04-26	139	142	137	138	163,636	414.41
1985-04-25	138	143	138	142	93,939	426.43
1985-04-24	140	141	138	138	90,909	414.41
1985-04-23	140	141	140	140	151,515	420.42
1985-04-22	140	143	139	141	81,818	423.42
1985-04-20	142	142	140	140	39,394	420.42
1985-04-19	140	144	139	141	127,273	423.42
1985-04-18	143	144	138	140	236,364	420.42
1985-04-17	140	145	140	142	203,030	426.43
1985-04-16	150	150	137	137	354,545	411.41
1985-04-15	157	157	153	153	612,121	459.46
1985-04-12	149	157	148	157	1,715,152	471.47
1985-04-11	143	149	143	147	1,048,485	441.44
1985-04-10	145	145	139	141	242,424	423.42
1985-04-09	135	146	134	146	251,515	438.44
1985-04-08	134	137	134	134	78,788	402.40
1985-04-06	132	134	131	134	87,879	402.40
1985-04-05	134	134	133	133	139,394	399.40
1985-04-04	135	136	134	134	39,394	402.40
1985-04-03	134	135	134	134	54,545	402.40
1985-04-02	135	137	134	134	60,606	402.40
1985-04-01	139	139	134	134	106,061	402.40
1985-03-30	137	138	134	134	87,879	402.40
1985-03-29	132	137	132	137	139,394	411.41
1985-03-28	130	134	130	131	136,364	393.39
1985-03-27	133	133	130	130	72,727	390.39
1985-03-26	135	135	131	133	100,000	399.40
1985-03-25	136	139	133	133	103,030	399.40
1985-03-23	135	137	135	137	66,667	411.41
1985-03-22	138	140	137	137	81,818	411.41
1985-03-20	142	143	139	139	87,879	417.42
1985-03-19	147	147	143	144	248,485	432.43
1985-03-18	148	149	142	144	142,424	432.43
1985-03-16	134	137	133	134	60,606	402.40
1985-03-15	133	138	133	133	60,606	399.40
1985-03-14	135	135	132	133	57,576	399.40
1985-03-13	134	134	133	134	124,242	402.40
1985-03-12	138	138	134	137	81,818	411.41
1985-03-11	138	138	137	138	81,818	414.41
1985-03-08	132	132	129	132	187,879	396.40
1985-03-07	134	134	132	132	154,545	396.40
1985-03-05	136	138	135	135	148,485	405.41
1985-03-04	138	138	136	138	57,576	414.41
1985-03-02	139	139	134	137	127,273	411.41
1985-03-01	132	132	129	131	209,091	393.39
1985-02-28	133	139	130	130	172,727	390.39
1985-02-27	132	139	131	134	306,061	402.40
1985-02-26	149	149	129	137	487,879	411.41
1985-02-25	150	152	149	150	793,939	450.45
1985-02-23	158	158	149	149	1,990,909	447.45
1985-02-22	139	154	139	153	4,096,970	459.46
1985-02-21	120	129	120	127	536,364	381.38
1985-02-20	119	120	119	119	78,788	357.36
1985-02-19	119	120	119	119	136,364	357.36
1985-02-15	120	120	120	120	24,242	360.36
1985-02-14	119	120	119	119	42,424	357.36
1985-02-13	117	119	117	119	42,424	357.36
1985-02-12	119	119	116	116	75,758	348.35
1985-02-08	118	120	117	120	39,394	360.36
1985-02-07	119	119	119	119	42,424	357.36
1985-02-06	120	120	120	120	9,091	360.36
1985-02-05	122	122	119	119	57,576	357.36
1985-02-04	122	123	121	123	60,606	369.37
1985-02-01	122	123	122	123	63,636	369.37
1985-01-31	123	123	122	122	90,909	366.37
1985-01-30	121	123	121	123	78,788	369.37
1985-01-29	120	123	120	122	78,788	366.37
1985-01-28	121	121	120	120	42,424	360.36
1985-01-26	120	120	120	120	15,152	360.36
1985-01-25	123	123	120	122	93,939	366.37
1985-01-24	123	124	123	123	39,394	369.37
1985-01-23	120	124	120	124	112,121	372.37
1985-01-22	129	129	124	124	215,152	372.37
1985-01-21	134	135	129	129	469,697	387.39
1985-01-19	129	133	129	131	363,636	393.39
1985-01-18	124	129	121	128	415,152	384.38
1985-01-17	116	121	116	119	324,242	357.36
1985-01-14	115	115	115	115	15,152	345.35
1985-01-11	114	118	114	115	28,283	345.35
1985-01-10	114	117	114	115	39,394	345.35
1985-01-09	119	119	114	118	133,333	354.35
1985-01-08	106	106	104	106	66,667	318.32
1985-01-04	116	116	116	116	15,152	348.35

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

2025年01月
日	月	火	水	木	金	土
« 12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 [1985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 [1985年度]