1. HOME >
  2. 株価時系列 >
  3. 9704 >
  4. 1994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 [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-30187195187195154,545585.59
1994-12-2918718717818781,818561.56
1994-12-2819019518818872,727564.57
1994-12-2719219619219663,636588.59
1994-12-2618819218818851,515564.57
1994-12-2217618817618878,788564.57
1994-12-2117617617517651,515528.53
1994-12-2017717717417745,455531.53
1994-12-1917917917617730,303531.53
1994-12-1617718117618175,758543.54
1994-12-1517817817617721,212531.53
1994-12-1417717717617627,273528.53
1994-12-1317717817717869,697534.54
1994-12-1218118117717721,212531.53
1994-12-0917817817617654,545528.53
1994-12-0818318317517690,909528.53
1994-12-0717917917817824,242534.54
1994-12-0617918417817960,606537.54
1994-12-0518618618418418,182552.55
1994-12-0217917917817812,121534.54
1994-12-0118318317817839,394534.54
1994-11-3018618618318327,273549.55
1994-11-2918018318018327,273549.55
1994-11-2818018017817848,485534.54
1994-11-2518218217917933,333537.54
1994-11-2418018017918033,333540.54
1994-11-221801851801859,091555.56
1994-11-2118618618118142,424543.54
1994-11-1818318418318421,212552.55
1994-11-171821821811819,091543.54
1994-11-1618318318118112,121543.54
1994-11-1518518518118112,121543.54
1994-11-1418218218018039,394540.54
1994-11-1118218218218212,121546.55
1994-11-1018318318118118,182543.54
1994-11-0918518518318363,636549.55
1994-11-081851851851859,091555.56
1994-11-0719119318418430,303552.55
1994-11-0418919318818836,364564.57
1994-11-0219019118918915,152567.57
1994-11-0119219518818818,182564.57
1994-10-3118719218719230,303576.58
1994-10-2818719218618624,242558.56
1994-10-2718818818818818,182564.57
1994-10-2619119118818818,182564.57
1994-10-2519319319119233,333576.58
1994-10-2418819318819142,424573.57
1994-10-2119219219219221,212576.58
1994-10-2019219319219218,182576.58
1994-10-1919319319119130,303573.57
1994-10-1819219618919618,182588.59
1994-10-1719119118819175,758573.57
1994-10-14198198191191100,000573.57
1994-10-1319119118818821,212564.57
1994-10-1219719718418427,273552.55
1994-10-111881881881886,061564.57
1994-10-07186186180180190,909540.54
1994-10-061891891861869,091558.56
1994-10-0518918918418672,727558.56
1994-10-0419019018918918,182567.57
1994-09-3018818818518521,212555.56
1994-09-291861881861889,091564.57
1994-09-2818618618518524,242555.56
1994-09-2718418518318330,303549.55
1994-09-2618618618318312,121549.55
1994-09-2218618818618836,364564.57
1994-09-2118319018319033,333570.57
1994-09-20188193178193100,000579.58
1994-09-1919319318018081,818540.54
1994-09-1619619618918927,273567.57
1994-09-1419719819319684,848588.59
1994-09-13198199197197133,333591.59
1994-09-0919720019719851,515594.60
1994-09-0819619819519845,455594.60
1994-09-0719819819719745,455591.59
1994-09-0620020019819845,455594.60
1994-09-0520120620120124,242603.60
1994-09-0220320320120115,152603.60
1994-09-0120420420320318,182609.61
1994-08-312042042042043,030612.61
1994-08-302042042042043,030612.61
1994-08-2920320420120327,273609.61
1994-08-2620421320320345,455609.61
1994-08-2520320820320351,515609.61
1994-08-2420420420320321,212609.61
1994-08-232072072072079,091621.62
1994-08-2220720820420618,182618.62
1994-08-1920820820820818,182624.63
1994-08-1821121120820824,242624.63
1994-08-162102102102106,061630.63
1994-08-152112112102119,091633.63
1994-08-122112112102109,091630.63
1994-08-1121521521221239,394636.64
1994-08-1021521521021527,273645.65
1994-08-0921121121021024,242630.63
1994-08-0821021521021027,273630.63
1994-08-0521521521021021,212630.63
1994-08-0421021321021021,212630.63
1994-08-0321221221021221,212636.64
1994-08-02203208200201296,970603.60
1994-08-0121021020320393,939609.61
1994-07-2920220620220557,576615.62
1994-07-28205205201201100,000603.60
1994-07-2720820820420654,545618.62
1994-07-2621021020720884,848624.63
1994-07-2521821821021066,667630.63
1994-07-2222022021821818,182654.66
1994-07-2122322322022339,394669.67
1994-07-2022322322322324,242669.67
1994-07-1922322822322336,364669.67
1994-07-1522522522322336,364669.67
1994-07-1422322422122436,364672.67
1994-07-1322422522422415,152672.67
1994-07-1222523322522848,485684.69
1994-07-1122322322322318,182669.67
1994-07-0822923322823312,121699.70
1994-07-0723323322923030,303690.69
1994-07-0623323322822872,727684.69
1994-07-0523323423323445,455702.70
1994-07-0423423823323433,333702.70
1994-07-0123423823323757,576711.71
1994-06-3023024023023963,636717.72
1994-06-2923123823023145,455693.69
1994-06-2823023623023681,818708.71
1994-06-2723523522322878,788684.69
1994-06-2424524523323566,667705.71
1994-06-23244248239245193,939735.74
1994-06-2222323422323484,848702.70
1994-06-21233238233236184,848708.71
1994-06-20249260248248624,242744.75
1994-06-17243248238245524,242735.74
1994-06-16233238233238160,606714.72
1994-06-1522523321923348,485699.70
1994-06-1422822822322866,667684.69
1994-06-132282282282289,091684.69
1994-06-10236236228233118,182699.70
1994-06-0923223322823345,455699.70
1994-06-0822023122023124,242693.69
1994-06-0722923021821845,455654.66
1994-06-0623523522922930,303687.69
1994-06-0323423722923645,455708.71
1994-06-0222823822823369,697699.70
1994-06-0123723722822851,515684.69
1994-05-31235243233237200,000711.71
1994-05-30226236226233209,091699.70
1994-05-2721422521422533,333675.68
1994-05-26217226217218200,000654.66
1994-05-2521321421221430,303642.64
1994-05-2421221321221245,455636.64
1994-05-2321821821721733,333651.65
1994-05-2022622621822151,515663.66
1994-05-19222228222227112,121681.68
1994-05-18225225216224118,182672.67
1994-05-17214224213220109,091660.66
1994-05-1621321821321330,303639.64
1994-05-1321621621321339,394639.64
1994-05-1221321621221612,121648.65
1994-05-1121121621121221,212636.64
1994-05-1021021021021018,182630.63
1994-05-0921321721321715,152651.65
1994-05-062102102102106,061630.63
1994-05-0221021020920918,182627.63
1994-04-2821021721021024,242630.63
1994-04-2720920920920921,212627.63
1994-04-2621821820820818,182624.63
1994-04-2521821820821854,545654.66
1994-04-2221621921321851,515654.66
1994-04-2121121521121324,242639.64
1994-04-2021221220921027,273630.63
1994-04-19222222212212121,212636.64
1994-04-18213227213220266,667660.66
1994-04-1520721320721293,939636.64
1994-04-1420220619720684,848618.62
1994-04-1320020020020036,364600.60
1994-04-1220220219920042,424600.60
1994-04-1120320319820312,121609.61
1994-04-0820120820120351,515609.61
1994-04-0720320319619821,212594.60
1994-04-0619420319420312,121609.61
1994-04-051941941941943,030582.58
1994-04-0419819818919430,303582.58
1994-04-0119820119519630,303588.59
1994-03-3119819819819821,212594.60
1994-03-3019819819519824,242594.60
1994-03-2919819819619651,515588.59
1994-03-2819919919819815,152594.60
1994-03-2520120519920039,394600.60
1994-03-2420620620220212,121606.61
1994-03-2320320720120633,333618.62
1994-03-2220720720320321,212609.61
1994-03-1821021120720763,636621.62
1994-03-1721321320921081,818630.63
1994-03-1620821220721245,455636.64
1994-03-1520621020321090,909630.63
1994-03-1419720819720854,545624.63
1994-03-1120020720020793,939621.62
1994-03-10210216210210175,758630.63
1994-03-0919920719820790,909621.62
1994-03-0819719819719818,182594.60
1994-03-0719719819119133,333573.57
1994-03-0418819418819136,364573.57
1994-03-0319119118818845,455564.57
1994-03-0219219419119196,970573.57
1994-03-0119319519119169,697573.57
1994-02-281971971931936,061579.58
1994-02-2519719819719827,273594.60
1994-02-2419019819019812,121594.60
1994-02-2319419418918912,121567.57
1994-02-2218919418819424,242582.58
1994-02-2119419418818827,273564.57
1994-02-181981981941946,061582.58
1994-02-1720320319819833,333594.60
1994-02-1619820119819821,212594.60
1994-02-1519619618618936,364567.57
1994-02-1420320320120124,242603.60
1994-02-1020320620320521,212615.62
1994-02-0921221220320351,515609.61
1994-02-08200212199212203,030636.64
1994-02-07202202198198166,667594.60
1994-02-0419920219919927,273597.60
1994-02-0320820820320348,485609.61
1994-02-0220920920320866,667624.63
1994-02-0120921320820990,909627.63
1994-01-31211217208208127,273624.63
1994-01-281971971961969,091588.59
1994-01-2719219819219642,424588.59
1994-01-2619719819719763,636591.59
1994-01-2517519817519890,909594.60
1994-01-2417317317017060,606510.51
1994-01-2120320319819845,455594.60
1994-01-2020520520320324,242609.61
1994-01-1920020519820533,333615.62
1994-01-1820220220120230,303606.61
1994-01-1720020119820148,485603.60
1994-01-1420120319820042,424600.60
1994-01-13198201198200106,061600.60
1994-01-1219820119819857,576594.60
1994-01-1118618618318342,424549.55
1994-01-101791871791879,091561.56
1994-01-0618919618318327,273549.55
1994-01-051971971881889,091564.57

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