1. HOME >
  2. 株価時系列 >
  3. 9704 >
  4. 1993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 [1993年度]

日付始値高値安値終値出来高調整後終値
1993-12-3019020219020245,455606.61
1993-12-2918419018419057,576570.57
1993-12-2818118517818566,667555.56
1993-12-2718618718118112,121543.54
1993-12-2418218518118157,576543.54
1993-12-2218018318018324,242549.55
1993-12-2118118118018015,152540.54
1993-12-2018219217817860,606534.54
1993-12-1718018017918027,273540.54
1993-12-1618419218318433,333552.55
1993-12-1518319118319115,152573.57
1993-12-1419219318318324,242549.55
1993-12-1318918918318933,333567.57
1993-12-1018318317417412,121522.52
1993-12-0918118117817818,182534.54
1993-12-0817817817317318,182519.52
1993-12-071831831831836,061549.55
1993-12-0318318418318327,273549.55
1993-12-0218019818019793,939591.59
1993-12-0117817817817818,182534.54
1993-11-3016817316817387,879519.52
1993-11-29168169167168187,879504.51
1993-11-2617817817117172,727513.51
1993-11-2518819118319181,818573.57
1993-11-2419119118919124,242573.57
1993-11-2219419419319463,636582.58
1993-11-1919519619319342,424579.58
1993-11-1819119519119524,242585.59
1993-11-1719219319119142,424573.57
1993-11-1619219219119227,273576.58
1993-11-1518919718919333,333579.58
1993-11-1218719518718948,485567.57
1993-11-1117918217918287,879546.55
1993-11-1018418417817872,727534.54
1993-11-0918718818518581,818555.56
1993-11-0819219218818854,545564.57
1993-11-0519319418419178,788573.57
1993-11-0419820019519581,818585.59
1993-11-0220420419920348,485609.61
1993-11-0121021020420424,242612.61
1993-10-2920521320520518,182615.62
1993-10-2820921320520842,424624.63
1993-10-2721021120820957,576627.63
1993-10-2621021821021036,364630.63
1993-10-2521921920821872,727654.66
1993-10-2222022221921927,273657.66
1993-10-2122322322222327,273669.67
1993-10-202242242242246,061672.67
1993-10-1922422422022054,545660.66
1993-10-1821921921921924,242657.66
1993-10-1522723222723221,212696.70
1993-10-1422422822422824,242684.69
1993-10-1322122822122757,576681.68
1993-10-1222322322122127,273663.66
1993-10-0822322322222227,273666.67
1993-10-0722322322122139,394663.66
1993-10-0622222822222327,273669.67
1993-10-0521922721922733,333681.68
1993-10-0422322422322412,121672.67
1993-10-0122323322322430,303672.67
1993-09-3022822822422824,242684.69
1993-09-2923323322722851,515684.69
1993-09-2822823322822836,364684.69
1993-09-2722923322822848,485684.69
1993-09-2423423523423460,606702.70
1993-09-22238238233233115,152699.70
1993-09-2124824823323384,848699.70
1993-09-2024824824824842,424744.75
1993-09-1724724724324745,455741.74
1993-09-1624824824724724,242741.74
1993-09-1424424824324333,333729.73
1993-09-1324824823823821,212714.72
1993-09-1024424823824875,758744.75
1993-09-0923424323424375,758729.73
1993-09-0824224223824124,242723.72
1993-09-0724424423524263,636726.73
1993-09-06248249229243142,424729.73
1993-09-0324924924824848,485744.75
1993-09-0225325424924939,394747.75
1993-09-0125525525225218,182756.76
1993-08-3125625625625624,242768.77
1993-08-3025225625225639,394768.77
1993-08-2725425725325766,667771.77
1993-08-2625825825325354,545759.76
1993-08-252542542532536,061759.76
1993-08-2425325325325318,182759.76
1993-08-2325525525325318,182759.76
1993-08-2025725725725712,121771.77
1993-08-1926126125725727,273771.77
1993-08-182632632612616,061783.78
1993-08-1726226326226324,242789.79
1993-08-1626226726226724,242801.80
1993-08-1325926225826218,182786.79
1993-08-12262262257257100,000771.77
1993-08-1125726225726060,606780.78
1993-08-1025825825625739,394771.77
1993-08-09257257255255112,121765.77
1993-08-0626226325726396,970789.79
1993-08-05272272260262254,545786.79
1993-08-0426527226527245,455816.82
1993-08-0326726726326339,394789.79
1993-08-0226326326326333,333789.79
1993-07-3027227226326321,212789.79
1993-07-2926727126227127,273813.81
1993-07-2826726726226721,212801.80
1993-07-2726626725926763,636801.80
1993-07-2626026025725787,879771.77
1993-07-2326126726126130,303783.78
1993-07-2226127226126533,333795.80
1993-07-2126227026227042,424810.81
1993-07-2026126726126457,576792.79
1993-07-1927627626626618,182798.80
1993-07-1627927926226272,727786.79
1993-07-1527727727727733,333831.83
1993-07-1427727725925969,697777.78
1993-07-1327727726927078,788810.81
1993-07-1227827827727742,424831.83
1993-07-0928628727727724,242831.83
1993-07-08276277273277160,606831.83
1993-07-0726727926727796,970831.83
1993-07-0625526225525724,242771.77
1993-07-0525725725225351,515759.76
1993-07-0225725725725754,545771.77
1993-07-0125826625826651,515798.80
1993-06-3026326726226736,364801.80
1993-06-2926826826826812,121804.81
1993-06-282722722672679,091801.80
1993-06-2527327927327787,879831.83
1993-06-24262274262274115,152822.82
1993-06-2325226225226224,242786.79
1993-06-2224826224826269,697786.79
1993-06-21257262252257124,242771.77
1993-06-1826826926726739,394801.80
1993-06-1726226926226969,697807.81
1993-06-1627427425826351,515789.79
1993-06-15292293277277145,455831.83
1993-06-1429729729229248,485876.88
1993-06-1129029728829651,515888.89
1993-06-1028929228828857,576864.87
1993-06-0829729729229290,909876.88
1993-06-0729429729329745,455891.89
1993-06-0429729728729393,939879.88
1993-06-03295297295297103,030891.89
1993-06-0229930029329363,636879.88
1993-06-0129829829829836,364894.90
1993-05-31307307297297193,939891.89
1993-05-28300302297302251,515906.91
1993-05-27297302294297151,515891.89
1993-05-2629429729129790,909891.89
1993-05-2529730029429466,667882.88
1993-05-2428729728729145,455873.87
1993-05-2128328728328745,455861.86
1993-05-2028728728328342,424849.85
1993-05-1928728728228763,636861.86
1993-05-1828829128828896,970864.87
1993-05-17302302288292160,606876.88
1993-05-14297302297302124,242906.91
1993-05-13298307297307151,515921.92
1993-05-12303317297298300,000894.90
1993-05-11302302298302200,000906.91
1993-05-10292301292292345,455876.88
1993-05-07279292277292303,030876.88
1993-05-06267287266279296,970837.84
1993-04-30252257251257130,303771.77
1993-04-2825225825225366,667759.76
1993-04-2724724824324842,424744.75
1993-04-26257257243248136,364744.75
1993-04-2325325424825263,636756.76
1993-04-2225425425225454,545762.76
1993-04-2125725725225263,636756.76
1993-04-2025825825625745,455771.77
1993-04-1927027025825890,909774.78
1993-04-16267272262262142,424786.79
1993-04-15261267257257236,364771.77
1993-04-14257261252257175,758771.77
1993-04-1325225724825775,758771.77
1993-04-1225325724824830,303744.75
1993-04-0925325324824875,758744.75
1993-04-0825125224725296,970756.76
1993-04-0724325224324796,970741.74
1993-04-06248252243243190,909729.73
1993-04-05245248243248166,667744.75
1993-04-0223824823824390,909729.73
1993-04-0123824623824351,515729.73
1993-03-3124824823823887,879714.72
1993-03-30248248233248166,667744.75
1993-03-29238243234242118,182726.73
1993-03-26234238228233136,364699.70
1993-03-2522423622423436,364702.70
1993-03-2423323321822339,394669.67
1993-03-23237238235236112,121708.71
1993-03-2223623823323739,394711.71
1993-03-19233238230231115,152693.69
1993-03-18218232218228139,394684.69
1993-03-1722022021821833,333654.66
1993-03-1622322322022027,273660.66
1993-03-1522322321821815,152654.66
1993-03-1220921120820812,121624.63
1993-03-1121822320820866,667624.63
1993-03-1022222221821824,242654.66
1993-03-0922222821722778,788681.68
1993-03-0820121720121778,788651.65
1993-03-0521321320620672,727618.62
1993-03-0421621620821136,364633.63
1993-03-0321321621321642,424648.65
1993-03-0221321321321327,273639.64
1993-03-0121721821721818,182654.66
1993-02-2621322321321636,364648.65
1993-02-2522522521421654,545648.65
1993-02-2422922922622633,333678.68
1993-02-2320922820922681,818678.68
1993-02-2222822821421448,485642.64
1993-02-1923223222822845,455684.69
1993-02-1822923322923336,364699.70
1993-02-1722823222823296,970696.70
1993-02-16238238228228148,485684.69
1993-02-15238247238239421,212717.72
1993-02-12213228213228212,121684.69
1993-02-1020420920320533,333615.62
1993-02-0921521520220242,424606.61
1993-02-0821321421221260,606636.64
1993-02-0520221320221357,576639.64
1993-02-0421021320320378,788609.61
1993-02-0320321320320978,788627.63
1993-02-0220821020320342,424609.61
1993-02-0120320819820836,364624.63
1993-01-2920120120020030,303600.60
1993-01-2719120019020021,212600.60
1993-01-2618919318818848,485564.57
1993-01-2519619619319324,242579.58
1993-01-2219920019620045,455600.60
1993-01-2119920119819842,424594.60
1993-01-2020120119819863,636594.60
1993-01-1920520519919912,121597.60
1993-01-1820320320220336,364609.61
1993-01-1420320320320312,121609.61
1993-01-1320520520420415,152612.61
1993-01-122052052042049,091612.61
1993-01-1120421320420524,242615.62
1993-01-082132172032039,091609.61
1993-01-0720321820321818,182654.66
1993-01-0620320320320318,182609.61
1993-01-052042042042049,091612.61
1993-01-0420420420320321,212609.61

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