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 [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 358 | 366 | 356 | 366 | 36,364 | 1,099.10 |
| 1991-12-27 | 366 | 366 | 353 | 353 | 27,273 | 1,060.06 |
| 1991-12-26 | 347 | 361 | 347 | 361 | 54,545 | 1,084.08 |
| 1991-12-25 | 334 | 343 | 334 | 343 | 51,515 | 1,030.03 |
| 1991-12-24 | 343 | 343 | 319 | 319 | 148,485 | 957.96 |
| 1991-12-20 | 347 | 348 | 342 | 342 | 87,879 | 1,027.03 |
| 1991-12-19 | 355 | 355 | 347 | 351 | 42,424 | 1,054.05 |
| 1991-12-18 | 352 | 361 | 351 | 356 | 45,455 | 1,069.07 |
| 1991-12-17 | 355 | 355 | 347 | 351 | 45,455 | 1,054.05 |
| 1991-12-16 | 358 | 358 | 356 | 358 | 60,606 | 1,075.08 |
| 1991-12-13 | 356 | 357 | 356 | 357 | 63,636 | 1,072.07 |
| 1991-12-12 | 350 | 359 | 350 | 354 | 24,242 | 1,063.06 |
| 1991-12-11 | 355 | 355 | 347 | 347 | 51,515 | 1,042.04 |
| 1991-12-10 | 354 | 356 | 353 | 354 | 24,242 | 1,063.06 |
| 1991-12-09 | 356 | 362 | 352 | 352 | 51,515 | 1,057.06 |
| 1991-12-06 | 356 | 357 | 352 | 356 | 36,364 | 1,069.07 |
| 1991-12-05 | 357 | 361 | 356 | 356 | 24,242 | 1,069.07 |
| 1991-12-04 | 362 | 362 | 357 | 357 | 24,242 | 1,072.07 |
| 1991-12-03 | 354 | 356 | 353 | 356 | 21,212 | 1,069.07 |
| 1991-12-02 | 356 | 356 | 352 | 352 | 48,485 | 1,057.06 |
| 1991-11-29 | 358 | 361 | 356 | 356 | 115,152 | 1,069.07 |
| 1991-11-28 | 362 | 362 | 359 | 359 | 18,182 | 1,078.08 |
| 1991-11-27 | 362 | 376 | 362 | 362 | 39,394 | 1,087.09 |
| 1991-11-26 | 375 | 375 | 361 | 361 | 27,273 | 1,084.08 |
| 1991-11-25 | 373 | 376 | 363 | 376 | 42,424 | 1,129.13 |
| 1991-11-22 | 371 | 371 | 366 | 371 | 66,667 | 1,114.11 |
| 1991-11-21 | 371 | 372 | 366 | 366 | 36,364 | 1,099.10 |
| 1991-11-20 | 375 | 375 | 361 | 361 | 48,485 | 1,084.08 |
| 1991-11-19 | 366 | 376 | 366 | 376 | 66,667 | 1,129.13 |
| 1991-11-18 | 366 | 367 | 356 | 356 | 45,455 | 1,069.07 |
| 1991-11-15 | 376 | 381 | 366 | 376 | 121,212 | 1,129.13 |
| 1991-11-14 | 386 | 387 | 376 | 381 | 54,545 | 1,144.14 |
| 1991-11-13 | 392 | 392 | 386 | 386 | 45,455 | 1,159.16 |
| 1991-11-12 | 396 | 396 | 388 | 388 | 57,576 | 1,165.17 |
| 1991-11-11 | 397 | 397 | 396 | 396 | 42,424 | 1,189.19 |
| 1991-11-08 | 397 | 397 | 397 | 397 | 18,182 | 1,192.19 |
| 1991-11-07 | 404 | 404 | 396 | 396 | 33,333 | 1,189.19 |
| 1991-11-06 | 406 | 406 | 396 | 396 | 66,667 | 1,189.19 |
| 1991-11-05 | 407 | 408 | 402 | 402 | 24,242 | 1,207.21 |
| 1991-11-01 | 408 | 416 | 408 | 413 | 54,545 | 1,240.24 |
| 1991-10-31 | 411 | 411 | 407 | 408 | 69,697 | 1,225.23 |
| 1991-10-30 | 410 | 416 | 401 | 416 | 45,455 | 1,249.25 |
| 1991-10-29 | 421 | 422 | 408 | 415 | 100,000 | 1,246.25 |
| 1991-10-28 | 416 | 421 | 406 | 421 | 127,273 | 1,264.26 |
| 1991-10-25 | 417 | 421 | 411 | 416 | 45,455 | 1,249.25 |
| 1991-10-24 | 406 | 417 | 406 | 416 | 145,455 | 1,249.25 |
| 1991-10-23 | 402 | 405 | 402 | 403 | 63,636 | 1,210.21 |
| 1991-10-22 | 400 | 407 | 396 | 406 | 193,939 | 1,219.22 |
| 1991-10-21 | 397 | 401 | 396 | 396 | 48,485 | 1,189.19 |
| 1991-10-18 | 393 | 401 | 392 | 392 | 57,576 | 1,177.18 |
| 1991-10-17 | 387 | 392 | 387 | 391 | 42,424 | 1,174.17 |
| 1991-10-16 | 391 | 396 | 391 | 391 | 42,424 | 1,174.17 |
| 1991-10-15 | 387 | 395 | 387 | 391 | 12,121 | 1,174.17 |
| 1991-10-14 | 402 | 402 | 386 | 387 | 60,606 | 1,162.16 |
| 1991-10-11 | 411 | 411 | 401 | 402 | 51,515 | 1,207.21 |
| 1991-10-09 | 416 | 416 | 411 | 411 | 48,485 | 1,234.23 |
| 1991-10-08 | 414 | 421 | 411 | 416 | 33,333 | 1,249.25 |
| 1991-10-07 | 431 | 431 | 416 | 416 | 93,939 | 1,249.25 |
| 1991-10-04 | 417 | 431 | 416 | 431 | 154,545 | 1,294.29 |
| 1991-10-03 | 415 | 415 | 408 | 411 | 193,939 | 1,234.23 |
| 1991-10-02 | 401 | 411 | 396 | 411 | 196,970 | 1,234.23 |
| 1991-10-01 | 389 | 401 | 386 | 401 | 112,121 | 1,204.20 |
| 1991-09-30 | 382 | 396 | 381 | 384 | 63,636 | 1,153.15 |
| 1991-09-27 | 388 | 391 | 377 | 377 | 51,515 | 1,132.13 |
| 1991-09-26 | 374 | 385 | 374 | 381 | 39,394 | 1,144.14 |
| 1991-09-25 | 375 | 377 | 371 | 374 | 93,939 | 1,123.12 |
| 1991-09-24 | 377 | 377 | 376 | 376 | 42,424 | 1,129.13 |
| 1991-09-20 | 392 | 395 | 376 | 376 | 48,485 | 1,129.13 |
| 1991-09-19 | 396 | 396 | 388 | 391 | 75,758 | 1,174.17 |
| 1991-09-18 | 406 | 406 | 396 | 396 | 42,424 | 1,189.19 |
| 1991-09-17 | 406 | 409 | 399 | 401 | 96,970 | 1,204.20 |
| 1991-09-13 | 401 | 406 | 394 | 406 | 75,758 | 1,219.22 |
| 1991-09-12 | 386 | 396 | 386 | 394 | 39,394 | 1,183.18 |
| 1991-09-11 | 396 | 396 | 389 | 389 | 93,939 | 1,168.17 |
| 1991-09-10 | 406 | 406 | 392 | 406 | 136,364 | 1,219.22 |
| 1991-09-09 | 386 | 405 | 386 | 402 | 109,091 | 1,207.21 |
| 1991-09-06 | 369 | 386 | 369 | 386 | 109,091 | 1,159.16 |
| 1991-09-05 | 369 | 381 | 369 | 379 | 72,727 | 1,138.14 |
| 1991-09-04 | 366 | 368 | 366 | 366 | 57,576 | 1,099.10 |
| 1991-09-03 | 367 | 381 | 366 | 366 | 21,212 | 1,099.10 |
| 1991-09-02 | 366 | 366 | 366 | 366 | 15,152 | 1,099.10 |
| 1991-08-30 | 361 | 376 | 359 | 368 | 109,091 | 1,105.11 |
| 1991-08-29 | 356 | 369 | 356 | 360 | 78,788 | 1,081.08 |
| 1991-08-28 | 356 | 361 | 347 | 347 | 100,000 | 1,042.04 |
| 1991-08-27 | 365 | 365 | 351 | 356 | 30,303 | 1,069.07 |
| 1991-08-26 | 383 | 383 | 366 | 366 | 42,424 | 1,099.10 |
| 1991-08-23 | 396 | 397 | 373 | 378 | 75,758 | 1,135.14 |
| 1991-08-22 | 403 | 403 | 396 | 401 | 96,970 | 1,204.20 |
| 1991-08-20 | 338 | 347 | 332 | 338 | 227,273 | 1,015.02 |
| 1991-08-19 | 347 | 347 | 342 | 342 | 154,545 | 1,027.03 |
| 1991-08-16 | 361 | 366 | 349 | 356 | 236,364 | 1,069.07 |
| 1991-08-15 | 369 | 369 | 361 | 361 | 154,545 | 1,084.08 |
| 1991-08-14 | 366 | 371 | 361 | 361 | 115,152 | 1,084.08 |
| 1991-08-13 | 379 | 379 | 371 | 371 | 69,697 | 1,114.11 |
| 1991-08-12 | 395 | 395 | 371 | 381 | 60,606 | 1,144.14 |
| 1991-08-09 | 397 | 401 | 395 | 395 | 51,515 | 1,186.19 |
| 1991-08-08 | 398 | 402 | 396 | 396 | 42,424 | 1,189.19 |
| 1991-08-07 | 401 | 405 | 397 | 397 | 39,394 | 1,192.19 |
| 1991-08-06 | 412 | 412 | 401 | 405 | 54,545 | 1,216.22 |
| 1991-08-05 | 416 | 416 | 407 | 407 | 24,242 | 1,222.22 |
| 1991-08-02 | 406 | 411 | 406 | 406 | 45,455 | 1,219.22 |
| 1991-08-01 | 411 | 413 | 406 | 406 | 48,485 | 1,219.22 |
| 1991-07-31 | 412 | 416 | 406 | 411 | 21,212 | 1,234.23 |
| 1991-07-30 | 406 | 411 | 401 | 411 | 63,636 | 1,234.23 |
| 1991-07-29 | 406 | 406 | 401 | 406 | 78,788 | 1,219.22 |
| 1991-07-26 | 416 | 416 | 406 | 406 | 42,424 | 1,219.22 |
| 1991-07-25 | 416 | 419 | 411 | 411 | 57,576 | 1,234.23 |
| 1991-07-24 | 415 | 417 | 415 | 416 | 30,303 | 1,249.25 |
| 1991-07-23 | 417 | 417 | 408 | 409 | 18,182 | 1,228.23 |
| 1991-07-22 | 417 | 417 | 417 | 417 | 3,030 | 1,252.25 |
| 1991-07-19 | 422 | 422 | 407 | 407 | 30,303 | 1,222.22 |
| 1991-07-18 | 426 | 426 | 406 | 407 | 60,606 | 1,222.22 |
| 1991-07-17 | 407 | 435 | 407 | 431 | 124,242 | 1,294.29 |
| 1991-07-16 | 426 | 427 | 397 | 397 | 145,455 | 1,192.19 |
| 1991-07-15 | 434 | 436 | 424 | 426 | 66,667 | 1,279.28 |
| 1991-07-12 | 427 | 436 | 426 | 434 | 42,424 | 1,303.30 |
| 1991-07-11 | 426 | 436 | 416 | 416 | 75,758 | 1,249.25 |
| 1991-07-10 | 402 | 418 | 402 | 417 | 78,788 | 1,252.25 |
| 1991-07-09 | 377 | 381 | 372 | 372 | 154,545 | 1,117.12 |
| 1991-07-08 | 406 | 406 | 366 | 376 | 118,182 | 1,129.13 |
| 1991-07-05 | 417 | 417 | 397 | 406 | 78,788 | 1,219.22 |
| 1991-07-04 | 435 | 435 | 412 | 412 | 87,879 | 1,237.24 |
| 1991-07-03 | 443 | 443 | 426 | 435 | 106,061 | 1,306.31 |
| 1991-07-02 | 446 | 446 | 439 | 443 | 121,212 | 1,330.33 |
| 1991-07-01 | 446 | 446 | 437 | 440 | 63,636 | 1,321.32 |
| 1991-06-28 | 431 | 431 | 427 | 427 | 106,061 | 1,282.28 |
| 1991-06-27 | 445 | 445 | 428 | 434 | 57,576 | 1,303.30 |
| 1991-06-26 | 446 | 446 | 436 | 440 | 130,303 | 1,321.32 |
| 1991-06-25 | 439 | 446 | 439 | 446 | 87,879 | 1,339.34 |
| 1991-06-24 | 450 | 454 | 446 | 450 | 139,394 | 1,351.35 |
| 1991-06-21 | 455 | 465 | 446 | 446 | 196,970 | 1,339.34 |
| 1991-06-20 | 451 | 460 | 446 | 451 | 118,182 | 1,354.35 |
| 1991-06-19 | 476 | 476 | 449 | 449 | 100,000 | 1,348.35 |
| 1991-06-18 | 493 | 495 | 480 | 485 | 78,788 | 1,456.46 |
| 1991-06-17 | 486 | 515 | 486 | 495 | 90,909 | 1,486.49 |
| 1991-06-14 | 495 | 501 | 493 | 495 | 239,394 | 1,486.49 |
| 1991-06-13 | 496 | 505 | 495 | 496 | 100,000 | 1,489.49 |
| 1991-06-12 | 504 | 505 | 496 | 497 | 121,212 | 1,492.49 |
| 1991-06-11 | 500 | 505 | 495 | 505 | 72,727 | 1,516.52 |
| 1991-06-10 | 496 | 505 | 495 | 500 | 130,303 | 1,501.50 |
| 1991-06-07 | 506 | 516 | 495 | 515 | 203,030 | 1,546.55 |
| 1991-06-06 | 519 | 520 | 505 | 516 | 118,182 | 1,549.55 |
| 1991-06-05 | 535 | 545 | 520 | 520 | 109,091 | 1,561.56 |
| 1991-06-04 | 564 | 565 | 545 | 545 | 121,212 | 1,636.64 |
| 1991-06-03 | 519 | 564 | 500 | 564 | 300,000 | 1,693.69 |
| 1991-05-31 | 546 | 548 | 515 | 520 | 454,545 | 1,561.56 |
| 1991-05-30 | 589 | 589 | 545 | 564 | 215,152 | 1,693.69 |
| 1991-05-29 | 604 | 604 | 589 | 589 | 233,333 | 1,768.77 |
| 1991-05-28 | 595 | 614 | 594 | 614 | 209,091 | 1,843.84 |
| 1991-05-27 | 657 | 659 | 599 | 599 | 306,061 | 1,798.80 |
| 1991-05-24 | 653 | 663 | 644 | 658 | 348,485 | 1,975.98 |
| 1991-05-23 | 653 | 662 | 648 | 662 | 412,121 | 1,987.99 |
| 1991-05-22 | 622 | 663 | 622 | 634 | 554,545 | 1,903.90 |
| 1991-05-21 | 565 | 634 | 564 | 604 | 830,303 | 1,813.81 |
| 1991-05-20 | 693 | 703 | 592 | 595 | 2,639,394 | 1,786.79 |
| 1991-05-17 | 723 | 724 | 684 | 691 | 4,545,455 | 2,075.08 |
| 1991-05-16 | 662 | 700 | 661 | 673 | 6,884,848 | 2,021.02 |
| 1991-05-15 | 614 | 652 | 609 | 652 | 2,166,667 | 1,957.96 |
| 1991-05-14 | 609 | 613 | 604 | 608 | 278,788 | 1,825.83 |
| 1991-05-13 | 612 | 614 | 607 | 607 | 121,212 | 1,822.82 |
| 1991-05-10 | 599 | 614 | 598 | 612 | 206,061 | 1,837.84 |
| 1991-05-09 | 597 | 604 | 597 | 599 | 112,121 | 1,798.80 |
| 1991-05-08 | 605 | 605 | 599 | 601 | 169,697 | 1,804.80 |
| 1991-05-07 | 612 | 613 | 604 | 605 | 157,576 | 1,816.82 |
| 1991-05-02 | 606 | 611 | 602 | 611 | 330,303 | 1,834.83 |
| 1991-05-01 | 599 | 613 | 599 | 611 | 433,333 | 1,834.83 |
| 1991-04-30 | 579 | 599 | 577 | 599 | 603,030 | 1,798.80 |
| 1991-04-26 | 569 | 574 | 569 | 574 | 196,970 | 1,723.72 |
| 1991-04-25 | 581 | 584 | 569 | 574 | 163,636 | 1,723.72 |
| 1991-04-24 | 575 | 584 | 569 | 579 | 421,212 | 1,738.74 |
| 1991-04-23 | 555 | 574 | 555 | 574 | 306,061 | 1,723.72 |
| 1991-04-22 | 574 | 576 | 565 | 565 | 284,848 | 1,696.70 |
| 1991-04-19 | 553 | 585 | 545 | 574 | 751,515 | 1,723.72 |
| 1991-04-18 | 521 | 559 | 521 | 558 | 675,758 | 1,675.68 |
| 1991-04-17 | 525 | 529 | 518 | 525 | 130,303 | 1,576.58 |
| 1991-04-16 | 526 | 526 | 517 | 525 | 127,273 | 1,576.58 |
| 1991-04-15 | 511 | 530 | 511 | 525 | 169,697 | 1,576.58 |
| 1991-04-12 | 510 | 520 | 508 | 515 | 133,333 | 1,546.55 |
| 1991-04-11 | 520 | 520 | 511 | 513 | 66,667 | 1,540.54 |
| 1991-04-10 | 509 | 525 | 507 | 524 | 133,333 | 1,573.57 |
| 1991-04-09 | 515 | 517 | 508 | 511 | 112,121 | 1,534.53 |
| 1991-04-08 | 525 | 526 | 508 | 515 | 254,545 | 1,546.55 |
| 1991-04-05 | 529 | 540 | 508 | 535 | 424,242 | 1,606.61 |
| 1991-04-04 | 497 | 530 | 493 | 530 | 503,030 | 1,591.59 |
| 1991-04-03 | 475 | 500 | 475 | 497 | 260,606 | 1,492.49 |
| 1991-04-02 | 479 | 479 | 471 | 471 | 118,182 | 1,414.41 |
| 1991-04-01 | 475 | 479 | 475 | 479 | 121,212 | 1,438.44 |
| 1991-03-29 | 465 | 475 | 456 | 475 | 96,970 | 1,426.43 |
| 1991-03-28 | 456 | 465 | 450 | 450 | 145,455 | 1,351.35 |
| 1991-03-27 | 460 | 465 | 454 | 455 | 78,788 | 1,366.37 |
| 1991-03-26 | 468 | 470 | 458 | 458 | 157,576 | 1,375.38 |
| 1991-03-25 | 465 | 468 | 465 | 466 | 245,455 | 1,399.40 |
| 1991-03-22 | 465 | 469 | 461 | 465 | 215,152 | 1,396.40 |
| 1991-03-20 | 469 | 478 | 469 | 470 | 200,000 | 1,411.41 |
| 1991-03-19 | 464 | 480 | 461 | 470 | 454,545 | 1,411.41 |
| 1991-03-18 | 463 | 464 | 458 | 458 | 230,303 | 1,375.38 |
| 1991-03-15 | 454 | 455 | 438 | 446 | 184,848 | 1,339.34 |
| 1991-03-14 | 455 | 455 | 450 | 453 | 75,758 | 1,360.36 |
| 1991-03-13 | 446 | 455 | 446 | 454 | 272,727 | 1,363.36 |
| 1991-03-12 | 436 | 455 | 426 | 450 | 463,636 | 1,351.35 |
| 1991-03-11 | 460 | 465 | 454 | 455 | 875,758 | 1,366.37 |
| 1991-03-08 | 435 | 459 | 416 | 455 | 1,163,636 | 1,366.37 |
| 1991-03-07 | 405 | 431 | 402 | 431 | 209,091 | 1,294.29 |
| 1991-03-06 | 411 | 411 | 396 | 401 | 48,485 | 1,204.20 |
| 1991-03-05 | 398 | 398 | 396 | 398 | 112,121 | 1,195.20 |
| 1991-03-04 | 398 | 403 | 398 | 398 | 45,455 | 1,195.20 |
| 1991-03-01 | 414 | 414 | 398 | 398 | 63,636 | 1,195.20 |
| 1991-02-28 | 397 | 416 | 396 | 414 | 127,273 | 1,243.24 |
| 1991-02-27 | 397 | 397 | 396 | 396 | 30,303 | 1,189.19 |
| 1991-02-26 | 396 | 401 | 394 | 395 | 87,879 | 1,186.19 |
| 1991-02-25 | 394 | 400 | 392 | 396 | 48,485 | 1,189.19 |
| 1991-02-22 | 396 | 396 | 395 | 395 | 66,667 | 1,186.19 |
| 1991-02-21 | 391 | 404 | 391 | 401 | 87,879 | 1,204.20 |
| 1991-02-20 | 406 | 406 | 391 | 391 | 63,636 | 1,174.17 |
| 1991-02-19 | 415 | 416 | 406 | 406 | 109,091 | 1,219.22 |
| 1991-02-18 | 406 | 416 | 402 | 416 | 139,394 | 1,249.25 |
| 1991-02-15 | 395 | 405 | 389 | 405 | 90,909 | 1,216.22 |
| 1991-02-14 | 389 | 396 | 388 | 396 | 72,727 | 1,189.19 |
| 1991-02-13 | 385 | 393 | 376 | 376 | 60,606 | 1,129.13 |
| 1991-02-12 | 396 | 399 | 386 | 387 | 93,939 | 1,162.16 |
| 1991-02-08 | 342 | 376 | 342 | 376 | 151,515 | 1,129.13 |
| 1991-02-07 | 351 | 351 | 337 | 347 | 154,545 | 1,042.04 |
| 1991-02-06 | 341 | 351 | 336 | 351 | 200,000 | 1,054.05 |
| 1991-02-05 | 338 | 338 | 336 | 336 | 109,091 | 1,009.01 |
| 1991-02-04 | 342 | 342 | 332 | 336 | 36,364 | 1,009.01 |
| 1991-02-01 | 341 | 342 | 341 | 342 | 9,091 | 1,027.03 |
| 1991-01-31 | 347 | 347 | 345 | 345 | 24,242 | 1,036.04 |
| 1991-01-30 | 347 | 347 | 337 | 347 | 39,394 | 1,042.04 |
| 1991-01-29 | 342 | 347 | 341 | 346 | 30,303 | 1,039.04 |
| 1991-01-28 | 338 | 342 | 337 | 342 | 21,212 | 1,027.03 |
| 1991-01-25 | 347 | 347 | 337 | 338 | 60,606 | 1,015.02 |
| 1991-01-24 | 347 | 347 | 342 | 342 | 57,576 | 1,027.03 |
| 1991-01-23 | 356 | 356 | 347 | 347 | 51,515 | 1,042.04 |
| 1991-01-22 | 361 | 361 | 356 | 356 | 27,273 | 1,069.07 |
| 1991-01-21 | 366 | 366 | 361 | 361 | 72,727 | 1,084.08 |
| 1991-01-18 | 368 | 368 | 356 | 366 | 69,697 | 1,099.10 |
| 1991-01-17 | 351 | 351 | 339 | 347 | 27,273 | 1,042.04 |
| 1991-01-16 | 356 | 357 | 347 | 351 | 42,424 | 1,054.05 |
| 1991-01-14 | 379 | 379 | 351 | 356 | 84,848 | 1,069.07 |
| 1991-01-11 | 381 | 382 | 366 | 381 | 87,879 | 1,144.14 |
| 1991-01-10 | 385 | 385 | 371 | 371 | 30,303 | 1,114.11 |
| 1991-01-09 | 369 | 386 | 366 | 385 | 51,515 | 1,156.16 |
| 1991-01-08 | 385 | 385 | 379 | 379 | 39,394 | 1,138.14 |
| 1991-01-07 | 414 | 417 | 395 | 395 | 100,000 | 1,186.19 |
| 1991-01-04 | 381 | 419 | 381 | 419 | 54,545 | 1,258.26 |
分割・併合履歴 ： [2007-06-01]1株→0.333株 [1983-05-14]1株→0.5株
