1. HOME >
  2. 株価時系列 >
  3. 9704 >
  4. 1992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 [1992年度]

日付始値高値安値終値出来高調整後終値
1992-12-302082082082083,030624.63
1992-12-2820820820720712,121621.62
1992-12-2520820820820815,152624.63
1992-12-2420820820620636,364618.62
1992-12-2220821020621015,152630.63
1992-12-2121821820820884,848624.63
1992-12-1821222221021339,394639.64
1992-12-1721421721421712,121651.65
1992-12-1620921720921427,273642.64
1992-12-1521622321622330,303669.67
1992-12-142102102082089,091624.63
1992-12-1121321321321366,667639.64
1992-12-1021321621321448,485642.64
1992-12-092102132102139,091639.64
1992-12-0821321320320312,121609.61
1992-12-072162162162163,030648.65
1992-12-0422722721621630,303648.65
1992-12-0321621821321827,273654.66
1992-12-0221621821621615,152648.65
1992-12-0121521721521524,242645.65
1992-11-3021921921421412,121642.64
1992-11-2722222220320824,242624.63
1992-11-2622622622222218,182666.67
1992-11-2522523122523118,182693.69
1992-11-202142142142143,030642.64
1992-11-1921922321922333,333669.67
1992-11-1819820819820857,576624.63
1992-11-172022032022039,091609.61
1992-11-1620320320220318,182609.61
1992-11-1320320320320315,152609.61
1992-11-1220720719919915,152597.60
1992-11-1120820920820921,212627.63
1992-11-1021221220620833,333624.63
1992-11-0921321821321333,333639.64
1992-11-062232232132139,091639.64
1992-11-0522222221321321,212639.64
1992-11-042232232232239,091669.67
1992-11-0221821821821824,242654.66
1992-10-3023323321821827,273654.66
1992-10-2923623622923518,182705.71
1992-10-2823823823723721,212711.71
1992-10-2724224224224263,636726.73
1992-10-262422422422426,061726.73
1992-10-2324324323924369,697729.73
1992-10-22243244241243133,333729.73
1992-10-2124424424324312,121729.73
1992-10-2023924323923948,485717.72
1992-10-1923823823423833,333714.72
1992-10-1623423423323421,212702.70
1992-10-152342342342346,061702.70
1992-10-1423923923523624,242708.71
1992-10-132382382342349,091702.70
1992-10-1224124122822821,212684.69
1992-10-0924424424124139,394723.72
1992-10-0824724724324315,152729.73
1992-10-0723424323324312,121729.73
1992-10-0622523322523345,455699.70
1992-10-0524824822322339,394669.67
1992-10-0224424624324327,273729.73
1992-10-0124824823423939,394717.72
1992-09-3025325324924930,303747.75
1992-09-2925725724824818,182744.75
1992-09-2825825825225230,303756.76
1992-09-2525726624325778,788771.77
1992-09-2425325724925754,545771.77
1992-09-2225725724824927,273747.75
1992-09-2124925724825727,273771.77
1992-09-1824825224824845,455744.75
1992-09-1724825324824860,606744.75
1992-09-1624925724825263,636756.76
1992-09-1427727725726872,727804.81
1992-09-11298298277292812,121876.88
1992-09-10234277234273563,636819.82
1992-09-0923023222823230,303696.70
1992-09-0823223222822915,152687.69
1992-09-0723723722723618,182708.71
1992-09-0422723822723766,667711.71
1992-09-0322222722222715,152681.68
1992-09-0222322322322321,212669.67
1992-09-0123623622822896,970684.69
1992-08-3123023722823784,848711.71
1992-08-2821822821822890,909684.69
1992-08-2721423521422763,636681.68
1992-08-2621821821321333,333639.64
1992-08-2521322820822890,909684.69
1992-08-24215228213228227,273684.69
1992-08-2017018317017990,909537.54
1992-08-1916316615816657,576498.50
1992-08-1817417416316366,667489.49
1992-08-1717817817817818,182534.54
1992-08-1416817816817836,364534.54
1992-08-1316817316317345,455519.52
1992-08-1217317314915866,667474.47
1992-08-1118718918318321,212549.55
1992-08-1020320319219245,455576.58
1992-08-0721021020320845,455624.63
1992-08-0621521821021524,242645.65
1992-08-052182182182189,091654.66
1992-08-0421821921821827,273654.66
1992-08-0321621821621815,152654.66
1992-07-312132192132199,091657.66
1992-07-3020320319820330,303609.61
1992-07-2921921921021057,576630.63
1992-07-2821821821321324,242639.64
1992-07-2723323322822824,242684.69
1992-07-2422823122822842,424684.69
1992-07-2323123122023036,364690.69
1992-07-2222922922822818,182684.69
1992-07-212302342302349,091702.70
1992-07-2024124122822860,606684.69
1992-07-1724824824124118,182723.72
1992-07-1624824824324315,152729.73
1992-07-152522522522529,091756.76
1992-07-142502522502529,091756.76
1992-07-132482482482483,030744.75
1992-07-1024825724824827,273744.75
1992-07-092482482482489,091744.75
1992-07-082522522522523,030756.76
1992-07-0725226724826733,333801.80
1992-07-0624825224825215,152756.76
1992-07-032482482482483,030744.75
1992-07-0223424323424333,333729.73
1992-07-0123323323323315,152699.70
1992-06-3023323323223351,515699.70
1992-06-2923823823323324,242699.70
1992-06-2623723823723848,485714.72
1992-06-2524224223623842,424714.72
1992-06-242432432432433,030729.73
1992-06-2324824824824833,333744.75
1992-06-2224825124824839,394744.75
1992-06-1924024924024912,121747.75
1992-06-1824824824024027,273720.72
1992-06-1725025024824869,697744.75
1992-06-1625225524825236,364756.76
1992-06-1526226225725721,212771.77
1992-06-122622622622626,061786.79
1992-06-1126226225225742,424771.77
1992-06-1026226226226224,242786.79
1992-06-092582622582626,061786.79
1992-06-0825726225725715,152771.77
1992-06-0525725825725851,515774.78
1992-06-0426727226226233,333786.79
1992-06-0226827226827212,121816.82
1992-06-0127227426726739,394801.80
1992-05-2926727226727212,121816.82
1992-05-28267267265267139,394801.80
1992-05-2727327327227236,364816.82
1992-05-2627228227127142,424813.81
1992-05-2528028027027136,364813.81
1992-05-222802802802803,030840.84
1992-05-2128728727728024,242840.84
1992-05-2028928928728778,788861.86
1992-05-1928228728228724,242861.86
1992-05-182772772772776,061831.83
1992-05-1528728727727730,303831.83
1992-05-1429529528729257,576876.88
1992-05-1329329628728739,394861.86
1992-05-12297297285285160,606855.86
1992-05-1128229728229751,515891.89
1992-05-0827228227228230,303846.85
1992-05-0726727026726727,273801.80
1992-05-0625826725826736,364801.80
1992-05-0125825825725727,273771.77
1992-04-3025925925725748,485771.77
1992-04-2825226025225718,182771.77
1992-04-2724825224825257,576756.76
1992-04-24245252243248181,818744.75
1992-04-23255255243243100,000729.73
1992-04-2225725724825672,727768.77
1992-04-2127127126726733,333801.80
1992-04-2026927226727248,485816.82
1992-04-1727627626926921,212807.81
1992-04-1625726625726660,606798.80
1992-04-1525725725225745,455771.77
1992-04-1425225524725230,303756.76
1992-04-1326226224825251,515756.76
1992-04-1023524823523875,758714.72
1992-04-0923924123924027,273720.72
1992-04-0823624823624863,636744.75
1992-04-0725926124824881,818744.75
1992-04-0625826825725730,303771.77
1992-04-0325826225725778,788771.77
1992-04-0226726925725763,636771.77
1992-04-0129329327227257,576816.82
1992-03-3129529528828890,909864.87
1992-03-3029429529329448,485882.88
1992-03-2729729729229260,606876.88
1992-03-2629530229329751,515891.89
1992-03-2529329429229254,545876.88
1992-03-2429629729229363,636879.88
1992-03-2329530629529724,242891.89
1992-03-1929429629329348,485879.88
1992-03-1829729729229472,727882.88
1992-03-1729729829729815,152894.90
1992-03-162982982972979,091891.89
1992-03-1330330429829881,818894.90
1992-03-1230230330130236,364906.91
1992-03-1130730730630639,394918.92
1992-03-1030831730831718,182951.95
1992-03-0931732230730754,545921.92
1992-03-0632232232232224,242966.97
1992-03-0532732732232212,121966.97
1992-03-0432332732332730,303981.98
1992-03-0332732732332351,515969.97
1992-03-0232732832732836,364984.99
1992-02-2732833432833418,1821,003
1992-02-26327327325327178,788981.98
1992-02-2533333333233321,2121,000
1992-02-2433433433133248,485997
1992-02-2133833833233345,4551,000
1992-02-2033133633133630,3031,009.01
1992-02-1933133233033036,364990.99
1992-02-1833233633133539,3941,006.01
1992-02-1733233333033136,364993.99
1992-02-1433533733233263,636997
1992-02-1333633733633721,2121,012.01
1992-02-1233733733733721,2121,012.01
1992-02-1033834133333321,2121,000
1992-02-0733733833733815,1521,015.02
1992-02-0633433733233230,303997
1992-02-0534234232933445,4551,003
1992-02-0434234233733727,2731,012.01
1992-02-0334234233433918,1821,018.02
1992-01-3132433732433718,1821,012.01
1992-01-3033333332232227,273966.97
1992-01-2933234333234248,4851,027.03
1992-01-28337349336342193,9391,027.03
1992-01-2732134032134045,4551,021.02
1992-01-2431732331732351,515969.97
1992-01-2332332331732290,909966.97
1992-01-2231832331832233,333966.97
1992-01-2132032231731854,545954.96
1992-01-2033033031731851,515954.96
1992-01-1732833232733045,455990.99
1992-01-1633233732832836,364984.99
1992-01-1432832832732754,545981.98
1992-01-1333733732733757,5761,012.01
1992-01-1033634233633751,5151,012.01
1992-01-093373373353356,0611,006.01
1992-01-0833733733733724,2421,012.01
1992-01-0736136635635636,3641,069.07
1992-01-0636636635636121,2121,084.08

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