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 [1990年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1990-12-28	356	366	351	366	63,636	1,099.10
1990-12-27	371	372	356	356	54,545	1,069.07
1990-12-25	390	390	361	361	51,515	1,084.08
1990-12-21	392	396	382	391	106,061	1,174.17
1990-12-20	411	412	400	406	60,606	1,219.22
1990-12-19	421	426	411	411	54,545	1,234.23
1990-12-18	431	431	411	420	69,697	1,261.26
1990-12-17	415	437	415	431	166,667	1,294.29
1990-12-14	386	421	386	416	142,424	1,249.25
1990-12-13	386	386	376	386	106,061	1,159.16
1990-12-12	382	386	381	386	66,667	1,159.16
1990-12-11	381	382	379	382	81,818	1,147.15
1990-12-10	366	386	366	381	109,091	1,144.14
1990-12-07	366	366	366	366	21,212	1,099.10
1990-12-06	351	356	347	351	63,636	1,054.05
1990-12-05	337	347	337	347	90,909	1,042.04
1990-12-04	340	347	327	327	175,758	981.98
1990-12-03	351	351	347	347	54,545	1,042.04
1990-11-30	335	336	327	332	81,818	997
1990-11-29	347	347	337	344	96,970	1,033.03
1990-11-28	376	376	347	347	121,212	1,042.04
1990-11-27	365	376	365	376	12,121	1,129.13
1990-11-26	357	375	357	375	33,333	1,126.13
1990-11-22	357	364	356	361	69,697	1,084.08
1990-11-21	376	376	356	356	78,788	1,069.07
1990-11-20	376	382	376	381	30,303	1,144.14
1990-11-19	373	378	373	378	48,485	1,135.14
1990-11-16	386	386	376	378	45,455	1,135.14
1990-11-15	388	388	386	387	21,212	1,162.16
1990-11-14	401	401	386	386	51,515	1,159.16
1990-11-13	396	411	394	396	30,303	1,189.19
1990-11-09	396	396	381	391	48,485	1,174.17
1990-11-08	401	401	401	401	21,212	1,204.20
1990-11-07	426	426	420	421	15,152	1,264.26
1990-11-06	431	436	426	426	51,515	1,279.28
1990-11-05	432	432	431	431	6,061	1,294.29
1990-11-02	431	431	421	421	27,273	1,264.26
1990-11-01	431	431	431	431	15,152	1,294.29
1990-10-31	435	441	429	441	57,576	1,324.32
1990-10-30	436	436	436	436	42,424	1,309.31
1990-10-29	459	460	446	446	51,515	1,339.34
1990-10-26	437	465	437	465	75,758	1,396.40
1990-10-25	446	446	442	442	60,606	1,327.33
1990-10-24	446	446	446	446	36,364	1,339.34
1990-10-23	456	457	449	449	42,424	1,348.35
1990-10-22	456	456	455	455	24,242	1,366.37
1990-10-19	411	436	411	436	151,515	1,309.31
1990-10-18	411	411	396	411	60,606	1,234.23
1990-10-17	411	411	411	411	18,182	1,234.23
1990-10-16	406	421	406	416	45,455	1,249.25
1990-10-15	388	406	388	406	18,182	1,219.22
1990-10-12	386	387	381	387	39,394	1,162.16
1990-10-11	411	411	402	402	54,545	1,207.21
1990-10-09	422	427	416	416	63,636	1,249.25
1990-10-08	402	412	402	412	42,424	1,237.24
1990-10-05	397	416	397	407	42,424	1,222.22
1990-10-04	406	406	396	396	45,455	1,189.19
1990-10-03	397	408	396	408	69,697	1,225.23
1990-10-02	351	361	351	361	72,727	1,084.08
1990-10-01	361	366	347	347	45,455	1,042.04
1990-09-28	371	371	366	366	90,909	1,099.10
1990-09-27	406	406	386	386	106,061	1,159.16
1990-09-26	436	436	416	416	533,333	1,249.25
1990-09-25	445	446	431	431	33,333	1,294.29
1990-09-21	450	455	437	455	78,788	1,366.37
1990-09-20	470	470	455	455	39,394	1,366.37
1990-09-19	456	465	456	465	39,394	1,396.40
1990-09-18	465	465	455	455	15,152	1,366.37
1990-09-17	465	465	465	465	21,212	1,396.40
1990-09-14	470	475	465	475	45,455	1,426.43
1990-09-13	477	479	470	470	63,636	1,411.41
1990-09-12	475	490	475	475	54,545	1,426.43
1990-09-11	480	480	475	475	42,424	1,426.43
1990-09-10	480	495	476	495	45,455	1,486.49
1990-09-07	455	475	455	475	684,848	1,426.43
1990-09-06	470	470	455	455	81,818	1,366.37
1990-09-05	480	480	455	455	72,727	1,366.37
1990-09-04	495	495	480	480	27,273	1,441.44
1990-09-03	500	514	495	495	57,576	1,486.49
1990-08-31	495	525	495	525	106,061	1,576.58
1990-08-30	480	495	480	480	84,848	1,441.44
1990-08-29	485	493	480	480	96,970	1,441.44
1990-08-28	482	485	475	480	121,212	1,441.44
1990-08-27	464	465	455	461	151,515	1,384.38
1990-08-24	460	475	459	459	115,152	1,378.38
1990-08-23	485	486	465	465	124,242	1,396.40
1990-08-22	516	519	490	515	145,455	1,546.55
1990-08-21	526	535	525	525	90,909	1,576.58
1990-08-20	540	540	530	532	48,485	1,597.60
1990-08-17	564	564	538	545	33,333	1,636.64
1990-08-16	584	584	582	582	42,424	1,747.75
1990-08-15	535	584	535	583	63,636	1,750.75
1990-08-14	526	554	526	535	54,545	1,606.61
1990-08-13	574	583	516	517	109,091	1,552.55
1990-08-10	593	594	574	574	48,485	1,723.72
1990-08-09	589	593	584	584	87,879	1,753.75
1990-08-08	574	593	573	592	60,606	1,777.78
1990-08-07	564	574	564	574	78,788	1,723.72
1990-08-06	623	623	604	604	60,606	1,813.81
1990-08-03	644	644	624	626	39,394	1,879.88
1990-08-02	653	653	644	644	48,485	1,933.93
1990-08-01	658	658	644	653	78,788	1,960.96
1990-07-31	645	646	644	644	48,485	1,933.93
1990-07-30	645	648	644	644	24,242	1,933.93
1990-07-27	653	653	644	644	118,182	1,933.93
1990-07-26	663	663	653	653	57,576	1,960.96
1990-07-25	657	668	657	668	27,273	2,006.01
1990-07-24	659	659	658	658	24,242	1,975.98
1990-07-23	663	674	658	658	48,485	1,975.98
1990-07-20	669	673	668	673	63,636	2,021.02
1990-07-19	678	684	668	668	66,667	2,006.01
1990-07-18	673	687	668	671	112,121	2,015.02
1990-07-17	676	676	673	674	42,424	2,024.02
1990-07-16	675	692	674	674	75,758	2,024.02
1990-07-13	684	684	674	674	57,576	2,024.02
1990-07-12	684	691	679	679	42,424	2,039.04
1990-07-11	687	693	678	691	90,909	2,075.08
1990-07-10	696	697	678	697	78,788	2,093.09
1990-07-09	703	703	693	703	142,424	2,111.11
1990-07-06	703	708	695	703	118,182	2,111.11
1990-07-05	699	699	693	693	157,576	2,081.08
1990-07-04	708	708	699	699	75,758	2,099.10
1990-07-03	712	713	699	708	93,939	2,126.13
1990-07-02	683	712	683	712	157,576	2,138.14
1990-06-29	684	692	675	683	160,606	2,051.05
1990-06-28	693	702	674	674	118,182	2,024.02
1990-06-27	692	697	672	673	242,424	2,021.02
1990-06-26	665	692	665	676	75,758	2,030.03
1990-06-25	673	673	663	664	115,152	1,993.99
1990-06-22	679	683	663	663	112,121	1,990.99
1990-06-21	693	693	678	690	93,939	2,072.07
1990-06-20	673	691	673	691	39,394	2,075.08
1990-06-19	703	703	678	678	106,061	2,036.04
1990-06-18	693	693	681	693	54,545	2,081.08
1990-06-15	701	701	689	693	106,061	2,081.08
1990-06-14	703	703	694	696	66,667	2,090.09
1990-06-13	696	696	693	693	87,879	2,081.08
1990-06-12	703	703	695	696	127,273	2,090.09
1990-06-11	706	706	696	697	54,545	2,093.09
1990-06-08	696	706	695	696	57,576	2,090.09
1990-06-07	713	713	694	694	51,515	2,084.08
1990-06-06	699	719	693	713	118,182	2,141.14
1990-06-05	698	700	693	699	72,727	2,099.10
1990-06-04	699	715	693	693	75,758	2,081.08
1990-06-01	705	723	695	709	221,212	2,129.13
1990-05-31	714	714	700	703	84,848	2,111.11
1990-05-30	708	713	693	713	151,515	2,141.14
1990-05-29	729	731	723	724	203,030	2,174.17
1990-05-28	723	726	679	679	184,848	2,039.04
1990-05-25	709	728	709	721	203,030	2,165.17
1990-05-24	713	713	699	699	118,182	2,099.10
1990-05-23	698	713	693	709	163,636	2,129.13
1990-05-22	703	708	694	695	93,939	2,087.09
1990-05-21	728	732	708	708	109,091	2,126.13
1990-05-18	715	733	715	728	106,061	2,186.19
1990-05-17	715	728	708	720	154,545	2,162.16
1990-05-16	699	710	699	705	66,667	2,117.12
1990-05-15	728	728	709	709	93,939	2,129.13
1990-05-14	733	733	723	732	75,758	2,198.20
1990-05-11	733	733	718	733	133,333	2,201.20
1990-05-10	732	740	727	733	151,515	2,201.20
1990-05-09	713	733	701	727	148,485	2,183.18
1990-05-08	687	698	683	683	78,788	2,051.05
1990-05-07	697	707	690	690	121,212	2,072.07
1990-05-02	698	707	693	707	51,515	2,123.12
1990-05-01	664	673	658	658	118,182	1,975.98
1990-04-27	683	693	673	673	75,758	2,021.02
1990-04-26	703	713	684	693	90,909	2,081.08
1990-04-25	666	714	658	713	221,212	2,141.14
1990-04-24	663	693	659	665	78,788	1,997
1990-04-23	673	693	673	683	39,394	2,051.05
1990-04-20	723	733	693	693	109,091	2,081.08
1990-04-19	670	713	670	713	139,394	2,141.14
1990-04-18	654	683	654	680	109,091	2,042.04
1990-04-17	653	681	652	659	151,515	1,978.98
1990-04-16	694	694	673	673	127,273	2,021.02
1990-04-13	719	743	703	704	172,727	2,114.11
1990-04-12	750	758	728	729	281,818	2,189.19
1990-04-11	708	770	693	770	496,970	2,312.31
1990-04-10	663	718	644	718	333,333	2,156.16
1990-04-09	653	653	653	653	115,152	1,960.96
1990-04-05	545	545	495	495	493,939	1,486.49
1990-04-04	644	673	593	594	406,061	1,783.78
1990-04-03	683	701	624	648	427,273	1,945.95
1990-04-02	698	698	673	673	203,030	2,021.02
1990-03-30	703	743	703	734	363,636	2,204.20
1990-03-29	683	713	683	703	163,636	2,111.11
1990-03-28	693	696	692	693	81,818	2,081.08
1990-03-27	694	713	688	689	181,818	2,069.07
1990-03-26	703	703	683	687	203,030	2,063.06
1990-03-23	739	743	683	713	263,636	2,141.14
1990-03-22	729	752	718	736	209,091	2,210.21
1990-03-20	768	778	749	772	330,303	2,318.32
1990-03-19	788	788	726	778	254,545	2,336.34
1990-03-16	772	787	772	778	106,061	2,336.34
1990-03-15	773	783	773	777	133,333	2,333.33
1990-03-14	791	809	782	783	157,576	2,351.35
1990-03-13	801	801	788	792	300,000	2,378.38
1990-03-12	823	826	804	804	212,121	2,414.41
1990-03-09	828	832	822	827	363,636	2,483.48
1990-03-08	817	827	808	827	290,909	2,483.48
1990-03-07	829	829	816	827	248,485	2,483.48
1990-03-06	841	842	832	833	321,212	2,501.50
1990-03-05	850	850	833	842	378,788	2,528.53
1990-03-02	845	854	842	850	1,384,848	2,552.55
1990-03-01	817	861	816	855	3,360,606	2,567.57
1990-02-28	811	831	807	816	2,239,394	2,450.45
1990-02-27	782	807	772	792	760,606	2,378.38
1990-02-26	786	792	769	792	1,184,848	2,378.38
1990-02-23	806	807	782	792	972,727	2,378.38
1990-02-22	797	812	793	802	2,069,697	2,408.41
1990-02-21	782	790	776	777	590,909	2,333.33
1990-02-20	771	780	769	772	200,000	2,318.32
1990-02-19	782	787	772	781	303,030	2,345.35
1990-02-16	773	782	772	777	251,515	2,333.33
1990-02-15	770	777	770	772	166,667	2,318.32
1990-02-14	769	776	769	770	354,545	2,312.31
1990-02-13	768	772	765	765	260,606	2,297.30
1990-02-09	770	772	768	772	193,939	2,318.32
1990-02-08	772	775	764	765	245,455	2,297.30
1990-02-07	772	777	767	767	275,758	2,303.30
1990-02-06	777	777	762	772	590,909	2,318.32
1990-02-05	777	796	762	763	1,372,727	2,291.29
1990-02-02	729	782	723	782	900,000	2,348.35
1990-02-01	738	738	729	733	51,515	2,201.20
1990-01-31	742	742	723	738	87,879	2,216.22
1990-01-30	738	747	729	747	160,606	2,243.24
1990-01-29	738	748	728	728	100,000	2,186.19
1990-01-26	743	747	738	747	375,758	2,243.24
1990-01-25	742	743	728	742	221,212	2,228.23
1990-01-24	723	743	709	741	166,667	2,225.23
1990-01-23	713	718	708	708	78,788	2,126.13
1990-01-22	704	714	700	713	45,455	2,141.14
1990-01-19	723	723	718	723	78,788	2,171.17
1990-01-18	723	733	723	723	63,636	2,171.17
1990-01-17	743	747	733	738	169,697	2,216.22
1990-01-16	740	743	734	736	118,182	2,210.21
1990-01-12	759	760	747	759	251,515	2,279.28
1990-01-11	750	760	746	760	372,727	2,282.28
1990-01-10	734	762	733	760	457,576	2,282.28
1990-01-09	728	728	714	728	87,879	2,186.19
1990-01-08	724	734	723	734	160,606	2,204.20
1990-01-05	743	743	728	738	139,394	2,216.22
1990-01-04	733	743	714	742	133,333	2,228.23

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 [1990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 [1990年度]