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 [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	366	375	366	367	42,424	1,102.10
1987-12-26	377	377	376	376	72,727	1,129.13
1987-12-25	391	391	391	391	6,061	1,174.17
1987-12-24	379	391	379	391	21,212	1,174.17
1987-12-23	382	383	376	376	178,788	1,129.13
1987-12-22	388	389	380	381	115,152	1,144.14
1987-12-21	389	394	389	391	48,485	1,174.17
1987-12-18	392	396	387	387	75,758	1,162.16
1987-12-17	392	396	391	391	51,515	1,174.17
1987-12-16	397	397	391	391	151,515	1,174.17
1987-12-15	405	406	397	397	90,909	1,192.19
1987-12-14	405	408	397	406	169,697	1,219.22
1987-12-11	409	409	403	409	54,545	1,228.23
1987-12-10	415	419	410	410	63,636	1,231.23
1987-12-09	426	428	424	424	60,606	1,273.27
1987-12-08	431	436	431	433	172,727	1,300.30
1987-12-07	418	430	416	421	154,545	1,264.26
1987-12-05	403	426	403	413	169,697	1,240.24
1987-12-04	396	403	391	402	136,364	1,207.21
1987-12-03	396	406	392	406	112,121	1,219.22
1987-12-02	388	389	388	388	72,727	1,165.17
1987-12-01	391	391	390	391	45,455	1,174.17
1987-11-30	388	391	387	391	57,576	1,174.17
1987-11-28	389	391	387	389	63,636	1,168.17
1987-11-27	394	394	388	389	60,606	1,168.17
1987-11-26	396	396	393	394	33,333	1,183.18
1987-11-25	386	389	386	387	57,576	1,162.16
1987-11-24	388	396	388	396	36,364	1,189.19
1987-11-20	392	392	386	386	69,697	1,159.16
1987-11-19	393	396	393	393	60,606	1,180.18
1987-11-18	401	401	392	392	57,576	1,177.18
1987-11-17	406	406	396	396	48,485	1,189.19
1987-11-16	401	411	401	411	36,364	1,234.23
1987-11-13	396	398	394	398	57,576	1,195.20
1987-11-12	362	377	362	377	54,545	1,132.13
1987-11-11	391	391	356	361	133,333	1,084.08
1987-11-10	396	396	391	391	121,212	1,174.17
1987-11-09	402	402	396	399	78,788	1,198.20
1987-11-07	397	404	396	397	45,455	1,192.19
1987-11-06	406	406	401	401	81,818	1,204.20
1987-11-05	413	413	401	405	127,273	1,216.22
1987-11-04	406	416	404	416	66,667	1,249.25
1987-11-02	406	407	401	404	96,970	1,213.21
1987-10-31	401	416	401	406	72,727	1,219.22
1987-10-30	397	416	397	401	84,848	1,204.20
1987-10-29	416	416	396	396	169,697	1,189.19
1987-10-28	421	426	416	416	57,576	1,249.25
1987-10-27	401	416	396	416	118,182	1,249.25
1987-10-26	432	432	406	406	166,667	1,219.22
1987-10-24	426	445	426	432	115,152	1,297.30
1987-10-23	431	436	431	431	157,576	1,294.29
1987-10-22	455	455	441	441	142,424	1,324.32
1987-10-21	445	445	436	441	157,576	1,324.32
1987-10-20	386	386	386	386	190,909	1,159.16
1987-10-19	455	465	446	465	112,121	1,396.40
1987-10-16	462	463	457	457	124,242	1,372.37
1987-10-15	461	463	457	463	136,364	1,390.39
1987-10-14	460	463	457	457	145,455	1,372.37
1987-10-13	465	465	460	460	87,879	1,381.38
1987-10-12	465	465	455	465	124,242	1,396.40
1987-10-09	457	465	457	465	66,667	1,396.40
1987-10-08	467	467	457	465	136,364	1,396.40
1987-10-07	460	465	456	465	181,818	1,396.40
1987-10-06	467	467	458	460	169,697	1,381.38
1987-10-05	465	470	460	470	100,000	1,411.41
1987-10-03	474	474	454	465	184,848	1,396.40
1987-10-02	488	488	460	475	327,273	1,426.43
1987-10-01	456	463	451	463	442,424	1,390.39
1987-09-30	451	455	450	455	75,758	1,366.37
1987-09-29	451	452	448	448	103,030	1,345.35
1987-09-28	448	450	447	450	57,576	1,351.35
1987-09-26	452	452	446	448	90,909	1,345.35
1987-09-25	457	460	454	454	130,303	1,363.36
1987-09-24	460	461	455	455	163,636	1,366.37
1987-09-22	462	468	461	465	112,121	1,396.40
1987-09-21	461	465	460	463	66,667	1,390.39
1987-09-18	463	465	460	461	148,485	1,384.38
1987-09-17	466	470	463	463	78,788	1,390.39
1987-09-16	471	471	464	464	103,030	1,393.39
1987-09-14	465	475	464	466	121,212	1,399.40
1987-09-11	466	467	464	464	130,303	1,393.39
1987-09-10	468	470	466	466	75,758	1,399.40
1987-09-09	475	475	466	466	190,909	1,399.40
1987-09-08	475	475	470	470	69,697	1,411.41
1987-09-07	471	475	471	475	51,515	1,426.43
1987-09-05	477	479	471	471	139,394	1,414.41
1987-09-04	485	485	480	480	69,697	1,441.44
1987-09-03	482	485	478	479	163,636	1,438.44
1987-09-02	495	499	487	493	175,758	1,480.48
1987-09-01	493	500	493	493	157,576	1,480.48
1987-08-31	504	505	493	493	181,818	1,480.48
1987-08-29	500	505	495	505	145,455	1,516.52
1987-08-28	494	494	476	479	239,394	1,438.44
1987-08-27	510	515	496	496	357,576	1,489.49
1987-08-26	486	504	481	495	433,333	1,486.49
1987-08-25	466	485	466	481	178,788	1,444.44
1987-08-24	461	470	461	462	142,424	1,387.39
1987-08-22	463	466	461	462	112,121	1,387.39
1987-08-21	465	470	461	461	127,273	1,384.38
1987-08-20	465	465	460	464	112,121	1,393.39
1987-08-19	463	463	460	461	45,455	1,384.38
1987-08-18	465	465	460	460	100,000	1,381.38
1987-08-17	462	465	455	455	166,667	1,366.37
1987-08-14	465	467	462	467	90,909	1,402.40
1987-08-13	466	467	465	465	215,152	1,396.40
1987-08-12	475	476	470	475	51,515	1,426.43
1987-08-11	485	485	475	475	130,303	1,426.43
1987-08-10	489	489	480	485	227,273	1,456.46
1987-08-07	457	471	456	466	66,667	1,399.40
1987-08-06	456	460	456	456	112,121	1,369.37
1987-08-05	456	459	455	456	103,030	1,369.37
1987-08-04	459	460	456	456	72,727	1,369.37
1987-08-03	463	465	459	459	227,273	1,378.38
1987-08-01	467	472	465	467	54,545	1,402.40
1987-07-31	469	484	467	472	145,455	1,417.42
1987-07-30	462	470	462	466	60,606	1,399.40
1987-07-29	469	469	458	462	127,273	1,387.39
1987-07-28	476	476	464	464	72,727	1,393.39
1987-07-27	485	485	475	475	54,545	1,426.43
1987-07-25	475	480	470	480	96,970	1,441.44
1987-07-24	463	463	446	463	166,667	1,390.39
1987-07-23	458	465	451	463	236,364	1,390.39
1987-07-22	457	462	456	460	66,667	1,381.38
1987-07-21	456	462	456	458	133,333	1,375.38
1987-07-20	482	482	460	465	81,818	1,396.40
1987-07-17	496	506	482	482	257,576	1,447.45
1987-07-16	482	495	482	494	181,818	1,483.48
1987-07-15	457	480	457	477	206,061	1,432.43
1987-07-14	461	461	456	456	109,091	1,369.37
1987-07-13	456	460	455	456	60,606	1,369.37
1987-07-10	470	470	455	455	106,061	1,366.37
1987-07-09	456	466	455	465	100,000	1,396.40
1987-07-08	459	464	456	456	124,242	1,369.37
1987-07-07	465	465	459	459	115,152	1,378.38
1987-07-06	470	475	459	459	72,727	1,378.38
1987-07-04	476	480	470	473	81,818	1,420.42
1987-07-03	485	485	465	475	212,121	1,426.43
1987-07-02	490	490	480	480	118,182	1,441.44
1987-07-01	475	475	465	475	145,455	1,426.43
1987-06-30	476	481	470	480	112,121	1,441.44
1987-06-29	494	494	480	480	127,273	1,441.44
1987-06-27	486	495	485	485	109,091	1,456.46
1987-06-26	486	497	485	490	100,000	1,471.47
1987-06-25	500	505	480	485	248,485	1,456.46
1987-06-24	488	505	488	500	151,515	1,501.50
1987-06-23	476	505	476	490	303,030	1,471.47
1987-06-22	498	505	468	475	206,061	1,426.43
1987-06-19	511	525	505	505	287,879	1,516.52
1987-06-18	531	535	505	510	384,848	1,531.53
1987-06-17	531	531	515	519	339,394	1,558.56
1987-06-16	526	540	523	531	354,545	1,594.59
1987-06-15	530	540	522	522	396,970	1,567.57
1987-06-12	567	567	540	540	1,612,121	1,621.62
1987-06-11	523	574	523	569	4,496,970	1,708.71
1987-06-10	518	530	513	513	1,384,848	1,540.54
1987-06-09	505	520	499	508	881,818	1,525.53
1987-06-08	514	515	499	505	336,364	1,516.52
1987-06-06	493	509	490	509	342,424	1,528.53
1987-06-05	514	515	494	494	906,061	1,483.48
1987-06-04	515	518	495	507	1,384,848	1,522.52
1987-06-03	493	525	484	518	3,187,879	1,555.56
1987-06-02	456	487	451	485	1,515,152	1,456.46
1987-06-01	462	463	451	451	190,909	1,354.35
1987-05-30	465	465	457	464	178,788	1,393.39
1987-05-29	469	469	456	469	306,061	1,408.41
1987-05-28	460	475	453	465	590,909	1,396.40
1987-05-27	464	464	438	455	563,636	1,366.37
1987-05-26	475	476	451	460	269,697	1,381.38
1987-05-25	470	480	460	465	424,242	1,396.40
1987-05-23	469	475	450	450	245,455	1,351.35
1987-05-22	491	492	465	470	869,697	1,411.41
1987-05-21	454	508	453	481	2,633,333	1,444.44
1987-05-20	433	454	427	453	281,818	1,360.36
1987-05-19	443	446	432	435	227,273	1,306.31
1987-05-18	448	450	441	444	148,485	1,333.33
1987-05-15	450	452	445	445	175,758	1,336.34
1987-05-14	446	450	442	450	242,424	1,351.35
1987-05-13	446	455	442	446	548,485	1,339.34
1987-05-12	460	465	446	455	1,015,152	1,366.37
1987-05-11	436	455	434	453	1,103,030	1,360.36
1987-05-08	428	431	422	429	351,515	1,288.29
1987-05-07	422	431	420	427	166,667	1,282.28
1987-05-06	422	426	412	412	57,576	1,237.24
1987-05-02	408	422	406	422	118,182	1,267.27
1987-05-01	418	426	411	411	196,970	1,234.23
1987-04-30	407	407	406	406	60,606	1,219.22
1987-04-28	427	430	406	406	184,848	1,219.22
1987-04-27	402	441	401	426	1,918,182	1,279.28
1987-04-25	406	407	402	405	121,212	1,216.22
1987-04-24	407	416	402	402	233,333	1,207.21
1987-04-23	416	416	411	411	166,667	1,234.23
1987-04-22	426	431	411	411	130,303	1,234.23
1987-04-21	436	436	421	421	269,697	1,264.26
1987-04-20	431	441	431	431	478,788	1,294.29
1987-04-17	396	419	396	406	842,424	1,219.22
1987-04-16	421	423	395	397	439,394	1,192.19
1987-04-15	406	420	406	416	860,606	1,249.25
1987-04-14	419	419	406	406	106,061	1,219.22
1987-04-13	417	417	406	406	84,848	1,219.22
1987-04-10	412	413	406	412	139,394	1,237.24
1987-04-09	435	435	406	412	145,455	1,237.24
1987-04-08	407	432	407	432	124,242	1,297.30
1987-04-07	407	416	407	411	75,758	1,234.23
1987-04-06	428	429	406	406	569,697	1,219.22
1987-04-04	426	426	421	423	42,424	1,270.27
1987-04-03	436	441	421	422	242,424	1,267.27
1987-04-02	436	441	426	426	260,606	1,279.28
1987-04-01	436	458	436	441	424,242	1,324.32
1987-03-31	389	441	389	436	257,576	1,309.31
1987-03-30	398	402	394	394	233,333	1,183.18
1987-03-28	406	406	396	396	136,364	1,189.19
1987-03-27	416	416	401	406	224,242	1,219.22
1987-03-26	406	421	406	416	190,909	1,249.25
1987-03-25	411	415	401	401	233,333	1,204.20
1987-03-24	436	436	407	411	190,909	1,234.23
1987-03-23	432	441	426	426	215,152	1,279.28
1987-03-20	438	441	433	433	184,848	1,300.30
1987-03-19	441	441	437	437	196,970	1,312.31
1987-03-18	439	455	436	455	284,848	1,366.37
1987-03-17	447	455	434	450	178,788	1,351.35
1987-03-16	450	450	434	434	181,818	1,303.30
1987-03-13	436	465	431	463	1,372,727	1,390.39
1987-03-12	446	452	432	432	342,424	1,297.30
1987-03-11	439	446	436	441	460,606	1,324.32
1987-03-10	453	455	438	446	193,939	1,339.34
1987-03-09	426	475	426	463	381,818	1,390.39
1987-03-07	428	436	426	426	287,879	1,279.28
1987-03-06	440	446	431	431	284,848	1,294.29
1987-03-05	460	464	425	441	572,727	1,324.32
1987-03-04	465	473	460	464	433,333	1,393.39
1987-03-03	465	487	460	460	581,818	1,381.38
1987-03-02	485	490	451	470	1,221,212	1,411.41
1987-02-28	500	510	486	490	2,736,364	1,471.47
1987-02-27	504	549	486	540	7,560,606	1,621.62
1987-02-26	455	495	436	495	4,172,727	1,486.49
1987-02-25	424	471	424	450	2,093,939	1,351.35
1987-02-24	463	479	431	434	3,772,727	1,303.30
1987-02-23	396	444	396	444	2,560,606	1,333.33
1987-02-20	361	372	361	364	233,333	1,093.09
1987-02-19	376	376	358	359	148,485	1,078.08
1987-02-18	361	376	357	376	260,606	1,129.13
1987-02-17	363	367	363	363	63,636	1,090.09
1987-02-16	371	384	367	367	139,394	1,102.10
1987-02-13	377	385	356	356	200,000	1,069.07
1987-02-12	377	386	376	381	157,576	1,144.14
1987-02-10	386	386	376	376	160,606	1,129.13
1987-02-09	367	385	367	377	84,848	1,132.13
1987-02-07	363	366	361	366	45,455	1,099.10
1987-02-06	363	375	361	361	100,000	1,084.08
1987-02-05	363	366	356	361	148,485	1,084.08
1987-02-04	377	380	366	375	145,455	1,126.13
1987-02-03	386	396	376	381	442,424	1,144.14
1987-02-02	381	391	379	385	248,485	1,156.16
1987-01-31	381	386	366	371	169,697	1,114.11
1987-01-30	395	395	376	381	666,667	1,144.14
1987-01-29	367	402	367	396	1,218,182	1,189.19
1987-01-28	349	366	347	357	260,606	1,072.07
1987-01-27	354	356	342	347	209,091	1,042.04
1987-01-26	351	361	351	351	103,030	1,054.05
1987-01-24	348	348	347	347	30,303	1,042.04
1987-01-23	347	347	347	347	133,333	1,042.04
1987-01-22	353	353	347	347	127,273	1,042.04
1987-01-21	353	356	348	351	93,939	1,054.05
1987-01-20	351	361	348	356	57,576	1,069.07
1987-01-19	356	361	350	350	96,970	1,051.05
1987-01-16	368	375	347	347	154,545	1,042.04
1987-01-14	375	384	363	363	381,818	1,090.09
1987-01-13	348	376	347	371	306,061	1,114.11
1987-01-12	347	352	347	347	78,788	1,042.04
1987-01-09	352	355	348	351	112,121	1,054.05
1987-01-08	355	356	347	348	93,939	1,045.05
1987-01-07	345	360	345	356	78,788	1,069.07
1987-01-06	347	351	347	347	69,697	1,042.04
1987-01-05	347	347	347	347	12,121	1,042.04

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 [1987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 [1987年度]