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 [1995年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1995-12-29	141	144	141	141	45,455	423.42
1995-12-28	144	149	144	146	151,515	438.44
1995-12-27	138	144	137	144	136,364	432.43
1995-12-26	136	138	136	138	36,364	414.41
1995-12-25	138	139	134	135	54,545	405.41
1995-12-22	133	140	132	135	160,606	405.41
1995-12-21	129	132	126	132	90,909	396.40
1995-12-20	128	129	126	126	36,364	378.38
1995-12-19	129	129	126	126	36,364	378.38
1995-12-18	129	129	126	129	30,303	387.39
1995-12-15	127	129	127	127	45,455	381.38
1995-12-14	130	131	126	126	33,333	378.38
1995-12-13	128	131	126	131	69,697	393.39
1995-12-12	127	127	127	127	9,091	381.38
1995-12-11	127	131	127	131	27,273	393.39
1995-12-08	126	132	126	132	127,273	396.40
1995-12-07	131	132	130	132	30,303	396.40
1995-12-06	131	131	129	131	42,424	393.39
1995-12-05	131	131	131	131	21,212	393.39
1995-12-04	130	131	125	130	72,727	390.39
1995-12-01	131	131	128	129	12,121	387.39
1995-11-30	129	132	127	132	45,455	396.40
1995-11-29	124	130	124	130	30,303	390.39
1995-11-28	129	129	125	125	51,515	375.38
1995-11-27	129	129	124	129	42,424	387.39
1995-11-24	124	124	120	120	15,152	360.36
1995-11-22	124	126	124	124	51,515	372.37
1995-11-21	127	129	124	125	69,697	375.38
1995-11-20	117	129	117	128	33,333	384.38
1995-11-17	117	118	116	116	54,545	348.35
1995-11-16	117	117	117	117	9,091	351.35
1995-11-15	118	118	116	116	33,333	348.35
1995-11-14	116	117	115	115	42,424	345.35
1995-11-13	118	119	116	116	39,394	348.35
1995-11-10	118	119	117	119	30,303	357.36
1995-11-09	118	118	118	118	3,030	354.35
1995-11-08	118	119	117	118	15,152	354.35
1995-11-07	117	117	117	117	15,152	351.35
1995-11-06	118	119	118	119	36,364	357.36
1995-11-02	118	118	115	115	63,636	345.35
1995-11-01	119	119	117	117	30,303	351.35
1995-10-31	118	119	118	119	42,424	357.36
1995-10-30	119	121	117	118	187,879	354.35
1995-10-25	120	121	119	119	27,273	357.36
1995-10-24	120	121	119	121	42,424	363.36
1995-10-23	121	121	119	121	54,545	363.36
1995-10-19	122	124	119	121	39,394	363.36
1995-10-18	124	125	124	124	24,242	372.37
1995-10-17	126	126	124	124	54,545	372.37
1995-10-16	127	127	125	126	18,182	378.38
1995-10-13	128	128	128	128	6,061	384.38
1995-10-12	127	128	125	128	15,152	384.38
1995-10-09	129	129	127	127	12,121	381.38
1995-10-06	125	129	125	129	30,303	387.39
1995-10-05	127	129	124	124	30,303	372.37
1995-10-04	129	129	129	129	33,333	387.39
1995-10-03	129	129	127	129	21,212	387.39
1995-10-02	129	129	129	129	54,545	387.39
1995-09-25	134	134	129	129	9,091	387.39
1995-09-22	135	135	134	134	24,242	402.40
1995-09-21	138	139	137	137	27,273	411.41
1995-09-20	144	144	138	138	21,212	414.41
1995-09-19	138	139	134	139	24,242	417.42
1995-09-18	139	139	129	129	48,485	387.39
1995-09-14	141	141	140	140	27,273	420.42
1995-09-13	144	144	141	141	15,152	423.42
1995-09-12	140	144	139	139	18,182	417.42
1995-09-11	141	141	139	139	27,273	417.42
1995-09-08	145	145	139	139	130,303	417.42
1995-09-07	135	135	135	135	12,121	405.41
1995-09-06	134	136	134	135	39,394	405.41
1995-09-05	140	140	134	134	30,303	402.40
1995-09-04	141	143	141	141	48,485	423.42
1995-09-01	141	141	140	141	30,303	423.42
1995-08-31	141	144	139	139	24,242	417.42
1995-08-30	145	146	144	144	42,424	432.43
1995-08-29	145	145	144	144	33,333	432.43
1995-08-28	144	148	144	144	33,333	432.43
1995-08-25	148	148	147	147	45,455	441.44
1995-08-24	148	148	148	148	30,303	444.44
1995-08-23	145	148	144	148	54,545	444.44
1995-08-22	148	148	144	144	21,212	432.43
1995-08-21	141	149	140	149	42,424	447.45
1995-08-18	148	149	144	149	133,333	447.45
1995-08-17	145	147	140	143	81,818	429.43
1995-08-16	139	144	134	140	136,364	420.42
1995-08-15	133	133	131	133	18,182	399.40
1995-08-14	131	133	130	133	39,394	399.40
1995-08-11	130	133	130	130	30,303	390.39
1995-08-10	130	134	129	129	69,697	387.39
1995-08-09	130	134	129	129	45,455	387.39
1995-08-07	129	130	129	130	27,273	390.39
1995-08-04	139	144	134	134	45,455	402.40
1995-08-03	139	140	139	139	84,848	417.42
1995-08-02	130	131	129	131	18,182	393.39
1995-08-01	135	135	131	131	33,333	393.39
1995-07-31	130	135	130	135	9,091	405.41
1995-07-28	130	135	130	135	18,182	405.41
1995-07-26	135	135	129	130	18,182	390.39
1995-07-25	136	136	135	135	24,242	405.41
1995-07-24	139	139	136	136	24,242	408.41
1995-07-21	135	136	135	136	21,212	408.41
1995-07-20	136	136	135	135	30,303	405.41
1995-07-19	136	136	136	136	51,515	408.41
1995-07-18	138	151	138	150	221,212	450.45
1995-07-17	136	136	136	136	9,091	408.41
1995-07-14	136	138	135	135	45,455	405.41
1995-07-13	136	139	134	134	33,333	402.40
1995-07-12	137	139	136	136	27,273	408.41
1995-07-11	139	139	132	136	24,242	408.41
1995-07-10	144	144	132	134	124,242	402.40
1995-07-07	118	127	118	124	93,939	372.37
1995-07-06	118	118	117	117	21,212	351.35
1995-07-05	115	119	115	118	30,303	354.35
1995-07-04	115	115	115	115	9,091	345.35
1995-07-03	117	119	114	114	57,576	342.34
1995-06-30	123	123	119	119	9,091	357.36
1995-06-29	124	126	117	117	42,424	351.35
1995-06-28	121	121	117	117	30,303	351.35
1995-06-27	123	123	117	122	33,333	366.37
1995-06-26	127	127	118	123	54,545	369.37
1995-06-23	124	124	115	117	54,545	351.35
1995-06-22	119	119	114	119	127,273	357.36
1995-06-21	118	119	116	116	66,667	348.35
1995-06-20	124	127	124	124	30,303	372.37
1995-06-19	119	123	119	123	9,091	369.37
1995-06-16	119	124	119	119	42,424	357.36
1995-06-15	117	118	117	118	39,394	354.35
1995-06-14	118	118	114	117	36,364	351.35
1995-06-13	122	123	114	123	60,606	369.37
1995-06-12	126	126	123	123	69,697	369.37
1995-06-09	129	131	124	127	81,818	381.38
1995-06-08	134	134	133	133	30,303	399.40
1995-06-07	136	136	135	135	27,273	405.41
1995-06-06	135	139	135	135	30,303	405.41
1995-06-05	139	139	136	136	27,273	408.41
1995-06-02	135	135	135	135	12,121	405.41
1995-06-01	135	135	135	135	9,091	405.41
1995-05-31	135	135	134	134	6,061	402.40
1995-05-30	133	134	133	134	12,121	402.40
1995-05-29	133	134	133	134	15,152	402.40
1995-05-26	134	134	134	134	9,091	402.40
1995-05-25	139	139	129	129	69,697	387.39
1995-05-24	139	139	139	139	3,030	417.42
1995-05-23	138	139	138	139	24,242	417.42
1995-05-22	141	141	139	139	75,758	417.42
1995-05-19	140	140	140	140	6,061	420.42
1995-05-18	140	140	140	140	6,061	420.42
1995-05-17	142	142	139	141	21,212	423.42
1995-05-16	145	149	143	143	75,758	429.43
1995-05-12	146	149	146	149	18,182	447.45
1995-05-11	149	149	148	148	12,121	444.44
1995-05-10	153	153	149	149	6,061	447.45
1995-05-09	149	149	149	149	27,273	447.45
1995-05-08	153	153	149	153	15,152	459.46
1995-05-02	153	153	153	153	3,030	459.46
1995-05-01	149	149	149	149	18,182	447.45
1995-04-28	149	150	149	150	12,121	450.45
1995-04-27	153	157	153	157	21,212	471.47
1995-04-26	157	157	157	157	15,152	471.47
1995-04-25	156	161	156	158	33,333	474.47
1995-04-24	157	159	151	151	39,394	453.45
1995-04-21	146	150	146	150	48,485	450.45
1995-04-20	145	145	145	145	6,061	435.44
1995-04-19	144	144	144	144	15,152	432.43
1995-04-18	150	150	144	144	12,121	432.43
1995-04-17	149	149	141	141	24,242	423.42
1995-04-14	153	153	149	149	18,182	447.45
1995-04-13	145	149	145	149	15,152	447.45
1995-04-12	144	144	144	144	3,030	432.43
1995-04-11	142	142	142	142	9,091	426.43
1995-04-10	144	149	144	149	18,182	447.45
1995-04-07	142	145	140	145	48,485	435.44
1995-04-06	142	143	142	143	9,091	429.43
1995-04-05	140	141	140	141	18,182	423.42
1995-04-04	140	140	140	140	9,091	420.42
1995-04-03	145	145	141	141	9,091	423.42
1995-03-31	157	157	149	149	36,364	447.45
1995-03-30	149	149	149	149	33,333	447.45
1995-03-28	135	150	135	149	96,970	447.45
1995-03-27	139	139	135	135	109,091	405.41
1995-03-24	134	139	134	139	21,212	417.42
1995-03-23	148	148	140	142	21,212	426.43
1995-03-22	149	149	149	149	60,606	447.45
1995-03-17	152	152	149	149	15,152	447.45
1995-03-16	151	151	151	151	3,030	453.45
1995-03-15	153	153	149	151	30,303	453.45
1995-03-14	149	149	149	149	48,485	447.45
1995-03-13	149	149	149	149	60,606	447.45
1995-03-10	149	149	149	149	84,848	447.45
1995-03-09	149	150	149	149	54,545	447.45
1995-03-08	151	151	149	149	66,667	447.45
1995-03-07	152	153	152	153	12,121	459.46
1995-03-06	152	152	151	151	12,121	453.45
1995-03-03	153	153	153	153	87,879	459.46
1995-03-02	154	154	153	154	439,394	462.46
1995-03-01	155	155	153	154	21,212	462.46
1995-02-28	154	156	154	156	42,424	468.47
1995-02-27	154	154	149	153	84,848	459.46
1995-02-24	154	157	153	157	60,606	471.47
1995-02-23	154	154	153	153	6,061	459.46
1995-02-22	155	158	154	158	15,152	474.47
1995-02-21	155	160	155	160	27,273	480.48
1995-02-20	154	154	154	154	9,091	462.46
1995-02-17	152	161	152	161	93,939	483.48
1995-02-16	151	154	151	154	60,606	462.46
1995-02-15	158	158	156	156	45,455	468.47
1995-02-14	158	158	158	158	87,879	474.47
1995-02-13	163	163	158	158	36,364	474.47
1995-02-10	159	163	158	163	51,515	489.49
1995-02-09	161	161	159	160	39,394	480.48
1995-02-08	163	164	160	162	45,455	486.49
1995-02-07	164	164	164	164	15,152	492.49
1995-02-06	164	167	164	164	57,576	492.49
1995-02-03	171	171	165	165	30,303	495.50
1995-02-02	164	165	163	165	24,242	495.50
1995-02-01	166	166	164	164	57,576	492.49
1995-01-31	169	169	164	164	30,303	492.49
1995-01-30	165	176	163	169	45,455	507.51
1995-01-27	165	166	164	164	63,636	492.49
1995-01-26	168	168	163	164	175,758	492.49
1995-01-25	169	171	166	168	166,667	504.51
1995-01-24	170	170	168	170	63,636	510.51
1995-01-23	173	173	170	170	96,970	510.51
1995-01-20	173	175	173	173	45,455	519.52
1995-01-19	178	178	173	178	60,606	534.54
1995-01-18	173	173	173	173	42,424	519.52
1995-01-17	178	178	173	174	33,333	522.52
1995-01-13	178	180	178	178	57,576	534.54
1995-01-12	179	179	178	178	81,818	534.54
1995-01-11	179	180	178	179	21,212	537.54
1995-01-10	180	182	178	182	21,212	546.55
1995-01-09	180	186	180	180	42,424	540.54
1995-01-06	179	180	179	180	21,212	540.54
1995-01-05	183	183	178	182	36,364	546.55
1995-01-04	190	190	190	190	33,333	570.57

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 [1995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 [1995年度]