1. HOME >
  2. 株価時系列 >
  3. 9704 >
  4. 1988年

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 [1988年度]

日付始値高値安値終値出来高調整後終値
1988-12-2854955954655478,7881,663.66
1988-12-2754454553554563,6361,636.64
1988-12-2653554752054593,9391,636.64
1988-12-2454255054254569,6971,636.64
1988-12-23530543520522181,8181,567.57
1988-12-22545552545545103,0301,636.64
1988-12-2156356354554560,6061,636.64
1988-12-2056456454556475,7581,693.69
1988-12-1957457455956493,9391,693.69
1988-12-16569574557559124,2421,678.68
1988-12-15575579571574136,3641,723.72
1988-12-14584589571571600,0001,714.71
1988-12-13559594559576618,1821,729.73
1988-12-12554554535541127,2731,624.62
1988-12-09553554549553142,4241,660.66
1988-12-08545545535545184,8481,636.64
1988-12-0753654553554575,7581,636.64
1988-12-0654555153553690,9091,609.61
1988-12-05545554545545121,2121,636.64
1988-12-0354955254554590,9091,636.64
1988-12-02553554545549172,7271,648.65
1988-12-01525557525554248,4851,663.66
1988-11-3052052451652075,7581,561.56
1988-11-2951652451552072,7271,561.56
1988-11-2853353351751778,7881,552.55
1988-11-2652752951751784,8481,552.55
1988-11-25532532526526115,1521,579.58
1988-11-24530534521534115,1521,603.60
1988-11-22521525516525142,4241,576.58
1988-11-2151552151051069,6971,531.53
1988-11-1850651550451378,7881,540.54
1988-11-1751551650650666,6671,519.52
1988-11-1652353051451466,6671,543.54
1988-11-15514533513525130,3031,576.58
1988-11-14490515490510151,5151,531.53
1988-11-1148448547648196,9701,444.44
1988-11-10475485475478181,8181,435.44
1988-11-0948048747748154,5451,444.44
1988-11-0848548647648184,8481,444.44
1988-11-0749049047547639,3941,429.43
1988-11-0549149549049054,5451,471.47
1988-11-0450050049149163,6361,474.47
1988-11-02495515495498127,2731,495.50
1988-11-0149850349549569,6971,486.49
1988-10-3150551549549581,8181,486.49
1988-10-2949549549349472,7271,483.48
1988-10-2848549347548190,9091,444.44
1988-10-27475476470475112,1211,426.43
1988-10-26475475470475151,5151,426.43
1988-10-2547048547047057,5761,411.41
1988-10-24470470465470112,1211,411.41
1988-10-2246848546648551,5151,456.46
1988-10-2146647046647027,2731,411.41
1988-10-2046146646146551,5151,396.40
1988-10-1947047046546572,7271,396.40
1988-10-1847547546647042,4241,411.41
1988-10-1746848046647054,5451,411.41
1988-10-14474475464475115,1521,426.43
1988-10-1349449447547569,6971,426.43
1988-10-12474485471485112,1211,456.46
1988-10-11471475471475100,0001,426.43
1988-10-07473475473473100,0001,420.42
1988-10-0648048047547542,4241,426.43
1988-10-0548348347747869,6971,435.44
1988-10-0448548548148175,7581,444.44
1988-10-0348249048248548,4851,456.46
1988-10-0149049048248548,4851,456.46
1988-09-3049449449049048,4851,471.47
1988-09-29494494480480151,5151,441.44
1988-09-2848148548048554,5451,456.46
1988-09-2748148547948048,4851,441.44
1988-09-2648549548049542,4241,486.49
1988-09-2446847046646863,6361,405.41
1988-09-2247047046847057,5761,411.41
1988-09-21476479465465178,7881,396.40
1988-09-20476481476476124,2421,429.43
1988-09-1948149047648542,4241,456.46
1988-09-16490490480485130,3031,456.46
1988-09-1448549048549054,5451,471.47
1988-09-1349049549049069,6971,471.47
1988-09-12508513495495130,3031,486.49
1988-09-0951451450650784,8481,522.52
1988-09-0850452050451548,4851,546.55
1988-09-0748550548550551,5151,516.52
1988-09-0648548547548524,2421,456.46
1988-09-0548148547548527,2731,456.46
1988-09-0347747747047130,3031,414.41
1988-09-0247047346546778,7881,402.40
1988-09-0147047147047142,4241,414.41
1988-08-3147047547047142,4241,414.41
1988-08-30490495470470139,3941,411.41
1988-08-2947149647149054,5451,471.47
1988-08-2747047046747078,7881,411.41
1988-08-26475476467471112,1211,414.41
1988-08-25481484475475184,8481,426.43
1988-08-24485490480480175,7581,441.44
1988-08-23497497485487224,2421,462.46
1988-08-22510510498498178,7881,495.50
1988-08-19517525510512178,7881,537.54
1988-08-18521528515516133,3331,549.55
1988-08-1753053252052075,7581,561.56
1988-08-1652553552553524,2421,606.61
1988-08-1552252351952236,3641,567.57
1988-08-1252152651552566,6671,576.58
1988-08-1152552552152572,7271,576.58
1988-08-1052653152652660,6061,579.58
1988-08-0953554553053042,4241,591.59
1988-08-0854854854554515,1521,636.64
1988-08-0654554552854066,6671,621.62
1988-08-0555455954554978,7881,648.65
1988-08-04554564545554115,1521,663.66
1988-08-0351553551553590,9091,606.61
1988-08-02534534510510166,6671,531.53
1988-08-0152552552552548,4851,576.58
1988-07-30524525521524118,1821,573.57
1988-07-2952052051852042,4241,561.56
1988-07-2852052552052566,6671,576.58
1988-07-2751853051653075,7581,591.59
1988-07-26525530515518112,1211,555.56
1988-07-25526545525533106,0611,600.60
1988-07-2352053552052672,7271,579.58
1988-07-22525534515515236,3641,546.55
1988-07-21547549525525224,2421,576.58
1988-07-20565565549549103,0301,648.65
1988-07-1957058456957060,6061,711.71
1988-07-1857059456957445,4551,723.72
1988-07-15584584569569172,7271,708.71
1988-07-14592592573574181,8181,723.72
1988-07-13596601592592193,9391,777.78
1988-07-12594601592594151,5151,783.78
1988-07-11594604594594151,5151,783.78
1988-07-08603603589594300,0001,783.78
1988-07-07595597594595166,6671,786.79
1988-07-06601609596609221,2121,828.83
1988-07-05594617594598130,3031,795.80
1988-07-04602605594594181,8181,783.78
1988-07-02605605597599203,0301,798.80
1988-07-01610614605605215,1521,816.82
1988-06-30622622607614260,6061,843.84
1988-06-29616638616622175,7581,867.87
1988-06-28633639610611427,2731,834.83
1988-06-27653654624633412,1211,900.90
1988-06-256516636296531,066,6671,960.96
1988-06-24602645599645733,3331,936.94
1988-06-23597606595601175,7581,804.80
1988-06-22613614599607242,4241,822.82
1988-06-21614614606609248,4851,828.83
1988-06-20614624609612345,4551,837.84
1988-06-17614618605605296,9701,816.82
1988-06-16609619609613372,7271,840.84
1988-06-15624628606606606,0611,819.82
1988-06-146196346146241,424,2421,873.87
1988-06-135926155826141,590,9091,843.84
1988-06-10565572564572157,5761,717.72
1988-06-09579579564564224,2421,693.69
1988-06-08578579569579209,0911,738.74
1988-06-07582582574574263,6361,723.72
1988-06-06574584574576251,5151,729.73
1988-06-04576584565566221,2121,699.70
1988-06-03597597575575490,9091,726.73
1988-06-02595598590594469,6971,783.78
1988-06-01595604589589936,3641,768.77
1988-05-31569584569583512,1211,750.75
1988-05-30564567559567248,4851,702.70
1988-05-28564569560564203,0301,693.69
1988-05-27564564559559257,5761,678.68
1988-05-26564568555564221,2121,693.69
1988-05-25564566559564193,9391,693.69
1988-05-24545564545564145,4551,693.69
1988-05-23560563545554269,6971,663.66
1988-05-20571571552554154,5451,663.66
1988-05-19549564547551187,8791,654.65
1988-05-18565569544554348,4851,663.66
1988-05-17569574564564239,3941,693.69
1988-05-16579579568568175,7581,705.71
1988-05-13578584572574348,4851,723.72
1988-05-12579584574577260,6061,732.73
1988-05-11579591575581524,2421,744.74
1988-05-10579584572580433,3331,741.74
1988-05-09592592579579509,0911,738.74
1988-05-07588589583588487,8791,765.77
1988-05-065845995795881,700,0001,765.77
1988-05-02565582562574781,8181,723.72
1988-04-30560564554555221,2121,666.67
1988-04-28569569559559648,4851,678.68
1988-04-275535745455591,157,5761,678.68
1988-04-26552552545545284,8481,636.64
1988-04-25547556545553439,3941,660.66
1988-04-23560561545545612,1211,636.64
1988-04-225455635415621,809,0911,687.69
1988-04-21530545528545642,4241,636.64
1988-04-20539542525525569,6971,576.58
1988-04-19530540517540396,9701,621.62
1988-04-18535540520525369,6971,576.58
1988-04-15514525500525354,5451,576.58
1988-04-14504515502515266,6671,546.55
1988-04-13510510500500166,6671,501.50
1988-04-12515515510511103,0301,534.53
1988-04-1150651550551575,7581,546.55
1988-04-08520520502502127,2731,507.51
1988-04-07508515506507218,1821,522.52
1988-04-06525525505508112,1211,525.53
1988-04-05543543515516278,7881,549.55
1988-04-04501535501533366,6671,600.60
1988-04-0249550449549678,7881,489.49
1988-04-01483495482495130,3031,486.49
1988-03-31492502480481163,6361,444.44
1988-03-3049149549149172,7271,474.47
1988-03-29495495485491187,8791,474.47
1988-03-28482500481495172,7271,486.49
1988-03-2648148348148263,6361,447.45
1988-03-25493499482483184,8481,450.45
1988-03-24515518493493230,3031,480.48
1988-03-23516525510510142,4241,531.53
1988-03-22534534520525224,2421,576.58
1988-03-18529535524534421,2121,603.60
1988-03-17545549522524645,4551,573.57
1988-03-165435505375451,742,4241,636.64
1988-03-15535536525533754,5451,600.60
1988-03-145485535095151,233,3331,546.55
1988-03-115045485025323,827,2731,597.60
1988-03-10499505495502469,6971,507.51
1988-03-09495503487495512,1211,486.49
1988-03-08487494487494306,0611,483.48
1988-03-07490493477485324,2421,456.46
1988-03-05479495479485493,9391,456.46
1988-03-04464476464471296,9701,414.41
1988-03-03455460448458187,8791,375.38
1988-03-02448460447460148,4851,381.38
1988-03-01453460446450121,2121,351.35
1988-02-29459459452458112,1211,375.38
1988-02-27458476458460139,3941,381.38
1988-02-26437461437460196,9701,381.38
1988-02-25450450442442127,2731,327.33
1988-02-2445845944644693,9391,339.34
1988-02-23443471436460372,7271,381.38
1988-02-22456461441441115,1521,324.32
1988-02-19473475455455254,5451,366.37
1988-02-18447471447468309,0911,405.41
1988-02-17438447433447136,3641,342.34
1988-02-1644244243843893,9391,315.32
1988-02-1544644643943939,3941,318.32
1988-02-1244444643744654,5451,339.34
1988-02-1044644844344872,7271,345.35
1988-02-0945545544844857,5761,345.35
1988-02-0845645744845536,3641,366.37
1988-02-0645245244645160,6061,354.35
1988-02-05459468451452163,6361,357.36
1988-02-04480485461465281,8181,396.40
1988-02-03484491475480542,4241,441.44
1988-02-024735104704942,093,9391,483.48
1988-02-01446469446468333,3331,405.41
1988-01-30442446441446127,2731,339.34
1988-01-29453453433436112,1211,309.31
1988-01-28430446430445260,6061,336.34
1988-01-27424431422431121,2121,294.29
1988-01-26426431421431166,6671,294.29
1988-01-2542942942142645,4551,279.28
1988-01-2341943141943190,9091,294.29
1988-01-22431442418419418,1821,258.26
1988-01-21398431397431263,6361,294.29
1988-01-2039440539440172,7271,204.20
1988-01-1939240139239660,6061,189.19
1988-01-1839639639139669,6971,189.19
1988-01-1438939238639187,8791,174.17
1988-01-1338139038138636,3641,159.16
1988-01-1238639138138675,7581,159.16
1988-01-1139539539139145,4551,174.17
1988-01-0837440437440190,9091,204.20
1988-01-0737738137437496,9701,123.12
1988-01-0637237637237348,4851,120.12
1988-01-0537337336636763,6361,102.10
1988-01-0436637336637312,1211,120.12

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