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 [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	723	733	713	733	142,424	2,201.20
1989-12-28	723	734	713	720	112,121	2,162.16
1989-12-27	738	738	723	723	81,818	2,171.17
1989-12-26	713	738	713	738	84,848	2,216.22
1989-12-25	703	713	696	703	224,242	2,111.11
1989-12-22	725	725	704	712	175,758	2,138.14
1989-12-21	733	736	723	725	127,273	2,177.18
1989-12-20	726	738	724	733	127,273	2,201.20
1989-12-19	734	743	728	729	72,727	2,189.19
1989-12-18	734	752	728	728	148,485	2,186.19
1989-12-15	739	739	723	724	115,152	2,174.17
1989-12-14	751	751	738	739	127,273	2,219.22
1989-12-13	752	752	735	744	175,758	2,234.23
1989-12-12	765	765	747	747	293,939	2,243.24
1989-12-11	773	777	758	759	203,030	2,279.28
1989-12-08	789	790	762	772	887,879	2,318.32
1989-12-07	751	769	750	769	954,545	2,309.31
1989-12-06	718	743	713	743	590,909	2,231.23
1989-12-05	705	718	705	713	154,545	2,141.14
1989-12-04	694	713	694	705	145,455	2,117.12
1989-12-01	720	720	703	704	87,879	2,114.11
1989-11-30	704	722	703	722	142,424	2,168.17
1989-11-29	723	723	713	718	206,061	2,156.16
1989-11-28	715	723	715	723	163,636	2,171.17
1989-11-27	711	723	708	714	242,424	2,144.14
1989-11-24	703	711	703	711	139,394	2,135.14
1989-11-22	694	704	693	703	166,667	2,111.11
1989-11-21	710	718	703	704	127,273	2,114.11
1989-11-20	712	718	703	718	215,152	2,156.16
1989-11-17	713	723	709	712	48,485	2,138.14
1989-11-16	712	713	694	694	154,545	2,084.08
1989-11-15	695	718	695	713	90,909	2,141.14
1989-11-14	693	711	692	692	142,424	2,078.08
1989-11-13	734	737	718	722	309,091	2,168.17
1989-11-10	678	733	678	728	806,061	2,186.19
1989-11-09	653	672	653	672	106,061	2,018.02
1989-11-08	669	672	653	653	196,970	1,960.96
1989-11-07	669	685	668	673	60,606	2,021.02
1989-11-06	668	685	668	673	78,788	2,021.02
1989-11-02	672	688	668	688	90,909	2,066.07
1989-11-01	668	692	658	692	118,182	2,078.08
1989-10-31	674	678	668	668	90,909	2,006.01
1989-10-30	693	693	668	668	187,879	2,006.01
1989-10-27	683	693	683	691	145,455	2,075.08
1989-10-26	683	689	674	689	148,485	2,069.07
1989-10-25	682	683	673	683	160,606	2,051.05
1989-10-24	678	687	673	682	96,970	2,048.05
1989-10-23	685	685	659	659	84,848	1,978.98
1989-10-20	678	679	674	676	136,364	2,030.03
1989-10-19	673	683	669	675	51,515	2,027.03
1989-10-18	668	674	653	674	45,455	2,024.02
1989-10-17	653	692	653	688	57,576	2,066.07
1989-10-16	663	668	644	644	78,788	1,933.93
1989-10-13	684	687	678	678	48,485	2,036.04
1989-10-12	691	691	683	688	63,636	2,066.07
1989-10-11	706	706	691	692	96,970	2,078.08
1989-10-09	688	707	683	707	112,121	2,123.12
1989-10-06	693	703	673	693	145,455	2,081.08
1989-10-05	698	708	693	703	145,455	2,111.11
1989-10-04	702	702	674	693	148,485	2,081.08
1989-10-03	713	718	693	703	169,697	2,111.11
1989-10-02	714	723	712	713	145,455	2,141.14
1989-09-29	732	738	713	713	475,758	2,141.14
1989-09-28	704	724	704	713	563,636	2,141.14
1989-09-27	630	673	629	673	206,061	2,021.02
1989-09-26	623	629	622	624	230,303	1,873.87
1989-09-25	615	624	614	624	109,091	1,873.87
1989-09-22	625	626	615	622	42,424	1,867.87
1989-09-21	614	633	613	626	51,515	1,879.88
1989-09-20	617	618	606	606	75,758	1,819.82
1989-09-19	620	620	617	619	63,636	1,858.86
1989-09-18	620	622	617	619	36,364	1,858.86
1989-09-14	620	624	619	620	54,545	1,861.86
1989-09-13	619	624	619	619	69,697	1,858.86
1989-09-12	614	619	611	619	63,636	1,858.86
1989-09-11	629	629	601	601	121,212	1,804.80
1989-09-08	634	634	624	629	72,727	1,888.89
1989-09-07	639	644	624	634	48,485	1,903.90
1989-09-06	635	642	624	639	136,364	1,918.92
1989-09-05	630	643	629	629	63,636	1,888.89
1989-09-04	647	647	629	629	72,727	1,888.89
1989-09-01	639	648	629	647	66,667	1,942.94
1989-08-31	639	644	639	644	60,606	1,933.93
1989-08-30	644	670	644	668	157,576	2,006.01
1989-08-28	647	652	644	644	57,576	1,933.93
1989-08-25	652	653	650	653	45,455	1,960.96
1989-08-24	657	662	646	650	84,848	1,951.95
1989-08-23	658	662	653	655	36,364	1,966.97
1989-08-22	658	668	658	666	51,515	2,000
1989-08-21	671	671	659	668	39,394	2,006.01
1989-08-18	653	658	644	644	184,848	1,933.93
1989-08-17	669	669	648	648	78,788	1,945.95
1989-08-16	678	681	668	668	57,576	2,006.01
1989-08-15	663	678	663	678	39,394	2,036.04
1989-08-14	663	663	663	663	21,212	1,990.99
1989-08-11	664	664	663	663	15,152	1,990.99
1989-08-10	678	678	663	663	63,636	1,990.99
1989-08-09	663	663	663	663	24,242	1,990.99
1989-08-08	673	673	663	663	36,364	1,990.99
1989-08-07	668	673	663	663	51,515	1,990.99
1989-08-04	666	668	664	668	33,333	2,006.01
1989-08-03	674	674	664	664	133,333	1,993.99
1989-08-02	682	683	673	673	109,091	2,021.02
1989-08-01	679	683	676	683	75,758	2,051.05
1989-07-31	683	683	664	669	39,394	2,009.01
1989-07-28	681	686	663	663	51,515	1,990.99
1989-07-27	682	693	681	681	87,879	2,045.05
1989-07-26	691	691	678	681	42,424	2,045.05
1989-07-25	673	683	673	678	51,515	2,036.04
1989-07-24	674	680	673	673	112,121	2,021.02
1989-07-21	663	673	663	673	39,394	2,021.02
1989-07-20	651	663	650	663	57,576	1,990.99
1989-07-19	663	663	648	648	54,545	1,945.95
1989-07-18	664	664	654	654	57,576	1,963.96
1989-07-17	664	674	663	663	36,364	1,990.99
1989-07-14	666	667	663	663	42,424	1,990.99
1989-07-13	667	668	663	665	66,667	1,997
1989-07-12	669	693	669	693	109,091	2,081.08
1989-07-11	671	678	670	678	57,576	2,036.04
1989-07-10	670	673	670	670	75,758	2,012.01
1989-07-07	686	686	668	670	63,636	2,012.01
1989-07-06	688	693	684	684	106,061	2,054.05
1989-07-05	694	698	688	693	157,576	2,081.08
1989-07-04	698	698	689	693	160,606	2,081.08
1989-07-03	693	693	688	688	160,606	2,066.07
1989-06-30	692	692	676	678	133,333	2,036.04
1989-06-29	690	692	675	691	142,424	2,075.08
1989-06-28	683	683	666	673	136,364	2,021.02
1989-06-27	688	692	673	673	163,636	2,021.02
1989-06-26	678	688	669	688	106,061	2,066.07
1989-06-23	663	672	648	672	124,242	2,018.02
1989-06-22	658	658	644	653	154,545	1,960.96
1989-06-21	667	667	654	662	51,515	1,987.99
1989-06-20	658	668	652	668	103,030	2,006.01
1989-06-19	673	673	658	658	48,485	1,975.98
1989-06-16	678	683	654	673	148,485	2,021.02
1989-06-15	663	688	656	688	118,182	2,066.07
1989-06-14	673	673	653	653	60,606	1,960.96
1989-06-13	674	681	663	663	118,182	1,990.99
1989-06-12	685	685	673	673	90,909	2,021.02
1989-06-09	691	691	673	683	90,909	2,051.05
1989-06-08	692	692	673	673	72,727	2,021.02
1989-06-07	688	692	673	673	90,909	2,021.02
1989-06-06	693	693	673	683	63,636	2,051.05
1989-06-05	693	694	683	693	81,818	2,081.08
1989-06-02	688	693	683	683	60,606	2,051.05
1989-06-01	690	690	673	674	175,758	2,024.02
1989-05-31	695	703	685	686	160,606	2,060.06
1989-05-30	692	693	684	685	121,212	2,057.06
1989-05-29	693	693	691	693	45,455	2,081.08
1989-05-26	693	703	692	693	127,273	2,081.08
1989-05-25	692	713	692	703	136,364	2,111.11
1989-05-24	688	692	673	676	345,455	2,030.03
1989-05-23	701	701	683	691	72,727	2,075.08
1989-05-22	703	718	699	708	81,818	2,126.13
1989-05-19	713	717	705	706	90,909	2,120.12
1989-05-18	723	723	713	718	118,182	2,156.16
1989-05-17	716	723	713	723	136,364	2,171.17
1989-05-16	713	733	713	718	118,182	2,156.16
1989-05-15	723	723	713	722	90,909	2,168.17
1989-05-12	718	732	718	723	103,030	2,171.17
1989-05-11	718	738	713	737	72,727	2,213.21
1989-05-10	733	733	722	728	175,758	2,186.19
1989-05-09	740	740	724	724	100,000	2,174.17
1989-05-08	740	743	723	743	233,333	2,231.23
1989-05-02	743	743	723	740	203,030	2,222.22
1989-05-01	726	747	718	747	293,939	2,243.24
1989-04-28	710	723	710	723	227,273	2,171.17
1989-04-27	709	718	708	714	81,818	2,144.14
1989-04-26	704	728	702	723	160,606	2,171.17
1989-04-25	704	713	702	702	172,727	2,108.11
1989-04-24	699	716	699	710	187,879	2,132.13
1989-04-21	713	718	698	713	160,606	2,141.14
1989-04-20	734	740	714	714	248,485	2,144.14
1989-04-19	742	742	730	736	281,818	2,210.21
1989-04-18	743	746	728	740	309,091	2,222.22
1989-04-17	720	743	719	743	312,121	2,231.23
1989-04-14	713	722	695	718	230,303	2,156.16
1989-04-13	742	743	714	728	318,182	2,186.19
1989-04-12	742	743	729	743	433,333	2,231.23
1989-04-11	713	733	708	733	390,909	2,201.20
1989-04-10	713	728	703	708	375,758	2,126.13
1989-04-07	674	718	674	712	278,788	2,138.14
1989-04-06	693	703	678	683	387,879	2,051.05
1989-04-05	732	733	698	703	384,848	2,111.11
1989-04-04	743	752	723	732	375,758	2,198.20
1989-04-03	743	757	743	752	496,970	2,258.26
1989-03-31	743	751	733	747	703,030	2,243.24
1989-03-30	757	762	741	752	709,091	2,258.26
1989-03-29	733	762	733	752	969,697	2,258.26
1989-03-28	757	767	718	734	1,106,061	2,204.20
1989-03-27	757	777	752	757	2,887,879	2,273.27
1989-03-24	702	742	693	733	2,572,727	2,201.20
1989-03-23	701	703	683	703	1,603,030	2,111.11
1989-03-22	693	703	678	693	2,139,394	2,081.08
1989-03-20	662	673	652	669	975,758	2,009.01
1989-03-17	649	653	643	644	606,061	1,933.93
1989-03-16	656	673	644	650	1,151,515	1,951.95
1989-03-15	631	692	629	666	2,972,727	2,000
1989-03-14	614	628	610	621	884,848	1,864.86
1989-03-13	584	613	584	609	436,364	1,828.83
1989-03-10	584	592	575	584	109,091	1,753.75
1989-03-09	594	599	583	583	127,273	1,750.75
1989-03-08	576	594	574	584	275,758	1,753.75
1989-03-07	573	584	573	575	60,606	1,726.73
1989-03-06	572	589	572	573	57,576	1,720.72
1989-03-03	576	581	569	571	84,848	1,714.71
1989-03-02	583	583	574	575	81,818	1,726.73
1989-03-01	579	592	574	584	81,818	1,753.75
1989-02-28	579	584	577	578	100,000	1,735.74
1989-02-27	584	588	574	576	136,364	1,729.73
1989-02-23	589	593	584	584	139,394	1,753.75
1989-02-22	594	594	584	584	196,970	1,753.75
1989-02-21	594	594	584	594	142,424	1,783.78
1989-02-20	593	594	584	593	175,758	1,780.78
1989-02-17	584	584	574	574	78,788	1,723.72
1989-02-16	574	589	564	564	148,485	1,693.69
1989-02-15	584	588	576	584	127,273	1,753.75
1989-02-14	585	586	576	584	130,303	1,753.75
1989-02-13	592	602	584	584	190,909	1,753.75
1989-02-10	595	598	591	592	106,061	1,777.78
1989-02-09	602	604	594	594	184,848	1,783.78
1989-02-08	600	611	600	600	200,000	1,801.80
1989-02-07	604	619	600	600	269,697	1,801.80
1989-02-06	616	624	609	609	251,515	1,828.83
1989-02-03	632	635	612	626	578,788	1,879.88
1989-02-02	594	644	593	628	790,909	1,885.89
1989-02-01	584	594	580	590	451,515	1,771.77
1989-01-31	592	592	582	582	103,030	1,747.75
1989-01-30	593	594	589	589	124,242	1,768.77
1989-01-28	593	594	589	589	157,576	1,768.77
1989-01-27	589	593	585	592	169,697	1,777.78
1989-01-26	593	593	581	584	154,545	1,753.75
1989-01-25	593	594	579	581	212,121	1,744.74
1989-01-24	574	584	564	574	266,667	1,723.72
1989-01-23	574	574	559	559	124,242	1,678.68
1989-01-20	574	574	569	574	96,970	1,723.72
1989-01-19	566	574	566	574	169,697	1,723.72
1989-01-18	574	574	565	566	136,364	1,699.70
1989-01-17	574	574	564	573	115,152	1,720.72
1989-01-13	574	574	566	573	124,242	1,720.72
1989-01-12	559	573	554	572	130,303	1,717.72
1989-01-11	560	574	559	559	93,939	1,678.68
1989-01-10	571	571	555	557	178,788	1,672.67
1989-01-09	559	574	555	572	72,727	1,717.72
1989-01-06	569	569	559	559	66,667	1,678.68
1989-01-05	578	582	555	559	118,182	1,678.68
1989-01-04	555	584	555	584	106,061	1,753.75

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 [1989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 [1989年度]