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 [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 142 | 149 | 142 | 149 | 90,909 | 447.45 |
| 1996-12-27 | 139 | 140 | 139 | 140 | 45,455 | 420.42 |
| 1996-12-26 | 144 | 144 | 139 | 139 | 84,848 | 417.42 |
| 1996-12-25 | 144 | 149 | 139 | 144 | 54,545 | 432.43 |
| 1996-12-24 | 149 | 149 | 139 | 139 | 96,970 | 417.42 |
| 1996-12-20 | 144 | 147 | 142 | 145 | 124,242 | 435.44 |
| 1996-12-19 | 149 | 149 | 139 | 139 | 190,909 | 417.42 |
| 1996-12-18 | 153 | 157 | 149 | 153 | 51,515 | 459.46 |
| 1996-12-17 | 163 | 163 | 149 | 151 | 72,727 | 453.45 |
| 1996-12-16 | 162 | 162 | 158 | 158 | 51,515 | 474.47 |
| 1996-12-13 | 159 | 163 | 158 | 162 | 81,818 | 486.49 |
| 1996-12-12 | 161 | 161 | 159 | 159 | 51,515 | 477.48 |
| 1996-12-11 | 160 | 161 | 160 | 161 | 45,455 | 483.48 |
| 1996-12-10 | 164 | 167 | 164 | 167 | 9,091 | 501.50 |
| 1996-12-09 | 165 | 167 | 163 | 163 | 42,424 | 489.49 |
| 1996-12-06 | 163 | 163 | 160 | 160 | 106,061 | 480.48 |
| 1996-12-05 | 161 | 168 | 161 | 166 | 60,606 | 498.50 |
| 1996-12-04 | 164 | 164 | 159 | 161 | 96,970 | 483.48 |
| 1996-12-03 | 174 | 174 | 164 | 165 | 242,424 | 495.50 |
| 1996-12-02 | 171 | 178 | 171 | 174 | 84,848 | 522.52 |
| 1996-11-29 | 179 | 179 | 168 | 168 | 154,545 | 504.51 |
| 1996-11-28 | 181 | 181 | 179 | 179 | 127,273 | 537.54 |
| 1996-11-27 | 181 | 185 | 181 | 183 | 69,697 | 549.55 |
| 1996-11-26 | 187 | 187 | 181 | 181 | 54,545 | 543.54 |
| 1996-11-25 | 185 | 185 | 178 | 181 | 81,818 | 543.54 |
| 1996-11-22 | 185 | 185 | 180 | 185 | 127,273 | 555.56 |
| 1996-11-21 | 180 | 185 | 179 | 185 | 166,667 | 555.56 |
| 1996-11-20 | 181 | 186 | 179 | 186 | 100,000 | 558.56 |
| 1996-11-19 | 179 | 181 | 179 | 179 | 109,091 | 537.54 |
| 1996-11-18 | 181 | 181 | 179 | 179 | 27,273 | 537.54 |
| 1996-11-15 | 182 | 183 | 181 | 181 | 169,697 | 543.54 |
| 1996-11-14 | 183 | 188 | 181 | 181 | 42,424 | 543.54 |
| 1996-11-13 | 182 | 182 | 181 | 181 | 21,212 | 543.54 |
| 1996-11-12 | 181 | 187 | 181 | 181 | 24,242 | 543.54 |
| 1996-11-11 | 183 | 183 | 181 | 181 | 36,364 | 543.54 |
| 1996-11-08 | 179 | 185 | 179 | 182 | 142,424 | 546.55 |
| 1996-11-07 | 196 | 196 | 179 | 179 | 230,303 | 537.54 |
| 1996-11-06 | 183 | 193 | 181 | 193 | 133,333 | 579.58 |
| 1996-11-05 | 180 | 184 | 179 | 180 | 30,303 | 540.54 |
| 1996-11-01 | 181 | 182 | 180 | 180 | 57,576 | 540.54 |
| 1996-10-31 | 181 | 183 | 179 | 180 | 103,030 | 540.54 |
| 1996-10-30 | 183 | 183 | 181 | 181 | 18,182 | 543.54 |
| 1996-10-29 | 186 | 186 | 182 | 183 | 39,394 | 549.55 |
| 1996-10-28 | 184 | 187 | 180 | 186 | 60,606 | 558.56 |
| 1996-10-25 | 186 | 188 | 183 | 188 | 36,364 | 564.57 |
| 1996-10-24 | 188 | 189 | 186 | 188 | 93,939 | 564.57 |
| 1996-10-23 | 189 | 190 | 188 | 190 | 127,273 | 570.57 |
| 1996-10-22 | 190 | 190 | 189 | 190 | 48,485 | 570.57 |
| 1996-10-21 | 196 | 198 | 190 | 190 | 45,455 | 570.57 |
| 1996-10-18 | 191 | 194 | 189 | 191 | 100,000 | 573.57 |
| 1996-10-17 | 192 | 192 | 191 | 191 | 84,848 | 573.57 |
| 1996-10-16 | 193 | 193 | 191 | 193 | 51,515 | 579.58 |
| 1996-10-15 | 189 | 193 | 188 | 193 | 48,485 | 579.58 |
| 1996-10-14 | 191 | 193 | 190 | 193 | 42,424 | 579.58 |
| 1996-10-11 | 197 | 198 | 191 | 197 | 103,030 | 591.59 |
| 1996-10-09 | 198 | 205 | 192 | 192 | 190,909 | 576.58 |
| 1996-10-08 | 221 | 223 | 201 | 207 | 478,788 | 621.62 |
| 1996-10-07 | 198 | 216 | 194 | 216 | 460,606 | 648.65 |
| 1996-10-04 | 189 | 195 | 188 | 194 | 75,758 | 582.58 |
| 1996-10-03 | 192 | 192 | 188 | 188 | 60,606 | 564.57 |
| 1996-10-02 | 195 | 195 | 188 | 188 | 66,667 | 564.57 |
| 1996-10-01 | 189 | 193 | 189 | 193 | 51,515 | 579.58 |
| 1996-09-30 | 190 | 190 | 189 | 190 | 48,485 | 570.57 |
| 1996-09-27 | 189 | 195 | 188 | 195 | 72,727 | 585.59 |
| 1996-09-26 | 189 | 193 | 189 | 190 | 87,879 | 570.57 |
| 1996-09-25 | 189 | 189 | 188 | 189 | 63,636 | 567.57 |
| 1996-09-24 | 193 | 193 | 189 | 189 | 51,515 | 567.57 |
| 1996-09-20 | 191 | 193 | 190 | 193 | 60,606 | 579.58 |
| 1996-09-19 | 189 | 192 | 189 | 191 | 81,818 | 573.57 |
| 1996-09-18 | 193 | 197 | 190 | 190 | 66,667 | 570.57 |
| 1996-09-17 | 202 | 202 | 193 | 200 | 45,455 | 600.60 |
| 1996-09-13 | 197 | 197 | 190 | 197 | 36,364 | 591.59 |
| 1996-09-12 | 192 | 192 | 189 | 190 | 63,636 | 570.57 |
| 1996-09-11 | 197 | 197 | 192 | 192 | 175,758 | 576.58 |
| 1996-09-10 | 193 | 198 | 191 | 198 | 148,485 | 594.60 |
| 1996-09-09 | 203 | 204 | 188 | 188 | 145,455 | 564.57 |
| 1996-09-06 | 208 | 208 | 205 | 205 | 54,545 | 615.62 |
| 1996-09-05 | 208 | 209 | 207 | 209 | 33,333 | 627.63 |
| 1996-09-04 | 215 | 221 | 213 | 213 | 148,485 | 639.64 |
| 1996-09-03 | 200 | 212 | 200 | 212 | 93,939 | 636.64 |
| 1996-09-02 | 205 | 206 | 201 | 201 | 45,455 | 603.60 |
| 1996-08-30 | 210 | 210 | 205 | 206 | 87,879 | 618.62 |
| 1996-08-29 | 218 | 218 | 213 | 214 | 69,697 | 642.64 |
| 1996-08-28 | 220 | 220 | 210 | 215 | 239,394 | 645.65 |
| 1996-08-27 | 215 | 220 | 211 | 215 | 121,212 | 645.65 |
| 1996-08-26 | 220 | 228 | 213 | 216 | 190,909 | 648.65 |
| 1996-08-23 | 212 | 226 | 212 | 223 | 106,061 | 669.67 |
| 1996-08-22 | 228 | 228 | 210 | 212 | 300,000 | 636.64 |
| 1996-08-21 | 232 | 240 | 229 | 230 | 824,242 | 690.69 |
| 1996-08-20 | 219 | 236 | 218 | 232 | 942,424 | 696.70 |
| 1996-08-19 | 208 | 218 | 208 | 214 | 324,242 | 642.64 |
| 1996-08-16 | 199 | 211 | 194 | 200 | 93,939 | 600.60 |
| 1996-08-15 | 201 | 201 | 194 | 194 | 93,939 | 582.58 |
| 1996-08-14 | 186 | 194 | 186 | 193 | 87,879 | 579.58 |
| 1996-08-13 | 174 | 179 | 170 | 179 | 75,758 | 537.54 |
| 1996-08-12 | 173 | 173 | 169 | 173 | 54,545 | 519.52 |
| 1996-08-09 | 178 | 178 | 172 | 172 | 100,000 | 516.52 |
| 1996-08-08 | 188 | 188 | 176 | 178 | 139,394 | 534.54 |
| 1996-08-07 | 188 | 190 | 183 | 183 | 115,152 | 549.55 |
| 1996-08-06 | 188 | 190 | 188 | 188 | 139,394 | 564.57 |
| 1996-08-05 | 188 | 191 | 188 | 188 | 103,030 | 564.57 |
| 1996-08-02 | 190 | 190 | 188 | 190 | 54,545 | 570.57 |
| 1996-08-01 | 190 | 192 | 175 | 188 | 66,667 | 564.57 |
| 1996-07-31 | 190 | 191 | 188 | 190 | 81,818 | 570.57 |
| 1996-07-30 | 198 | 198 | 188 | 188 | 72,727 | 564.57 |
| 1996-07-29 | 203 | 203 | 199 | 202 | 15,152 | 606.61 |
| 1996-07-26 | 198 | 201 | 198 | 198 | 127,273 | 594.60 |
| 1996-07-25 | 195 | 198 | 194 | 198 | 78,788 | 594.60 |
| 1996-07-24 | 198 | 198 | 195 | 198 | 115,152 | 594.60 |
| 1996-07-23 | 203 | 203 | 195 | 198 | 118,182 | 594.60 |
| 1996-07-22 | 214 | 214 | 208 | 208 | 51,515 | 624.63 |
| 1996-07-19 | 216 | 216 | 214 | 214 | 42,424 | 642.64 |
| 1996-07-18 | 215 | 215 | 209 | 213 | 30,303 | 639.64 |
| 1996-07-17 | 210 | 213 | 209 | 209 | 54,545 | 627.63 |
| 1996-07-16 | 213 | 214 | 208 | 208 | 57,576 | 624.63 |
| 1996-07-15 | 218 | 218 | 214 | 214 | 21,212 | 642.64 |
| 1996-07-12 | 219 | 219 | 216 | 218 | 30,303 | 654.66 |
| 1996-07-11 | 214 | 225 | 213 | 225 | 75,758 | 675.68 |
| 1996-07-10 | 214 | 218 | 213 | 214 | 48,485 | 642.64 |
| 1996-07-09 | 213 | 215 | 211 | 213 | 121,212 | 639.64 |
| 1996-07-08 | 213 | 213 | 213 | 213 | 57,576 | 639.64 |
| 1996-07-05 | 215 | 217 | 213 | 213 | 87,879 | 639.64 |
| 1996-07-04 | 217 | 218 | 213 | 218 | 54,545 | 654.66 |
| 1996-07-03 | 214 | 215 | 213 | 215 | 57,576 | 645.65 |
| 1996-07-02 | 217 | 217 | 215 | 215 | 45,455 | 645.65 |
| 1996-07-01 | 215 | 218 | 214 | 218 | 112,121 | 654.66 |
| 1996-06-28 | 220 | 223 | 218 | 218 | 103,030 | 654.66 |
| 1996-06-27 | 219 | 223 | 219 | 219 | 54,545 | 657.66 |
| 1996-06-26 | 223 | 226 | 218 | 218 | 100,000 | 654.66 |
| 1996-06-25 | 222 | 222 | 214 | 214 | 160,606 | 642.64 |
| 1996-06-24 | 222 | 222 | 219 | 222 | 57,576 | 666.67 |
| 1996-06-21 | 223 | 223 | 213 | 213 | 178,788 | 639.64 |
| 1996-06-20 | 224 | 224 | 219 | 219 | 78,788 | 657.66 |
| 1996-06-19 | 226 | 226 | 224 | 224 | 36,364 | 672.67 |
| 1996-06-18 | 225 | 228 | 224 | 225 | 54,545 | 675.68 |
| 1996-06-17 | 219 | 230 | 219 | 230 | 21,212 | 690.69 |
| 1996-06-14 | 213 | 231 | 213 | 218 | 230,303 | 654.66 |
| 1996-06-13 | 228 | 232 | 216 | 218 | 160,606 | 654.66 |
| 1996-06-12 | 213 | 223 | 213 | 223 | 130,303 | 669.67 |
| 1996-06-11 | 213 | 218 | 210 | 210 | 133,333 | 630.63 |
| 1996-06-10 | 216 | 217 | 213 | 213 | 87,879 | 639.64 |
| 1996-06-07 | 217 | 218 | 214 | 216 | 96,970 | 648.65 |
| 1996-06-06 | 225 | 228 | 216 | 216 | 69,697 | 648.65 |
| 1996-06-05 | 226 | 232 | 225 | 225 | 69,697 | 675.68 |
| 1996-06-04 | 218 | 225 | 218 | 224 | 121,212 | 672.67 |
| 1996-06-03 | 229 | 234 | 219 | 219 | 196,970 | 657.66 |
| 1996-05-31 | 233 | 233 | 228 | 228 | 218,182 | 684.69 |
| 1996-05-30 | 238 | 238 | 233 | 233 | 48,485 | 699.70 |
| 1996-05-29 | 230 | 238 | 230 | 233 | 78,788 | 699.70 |
| 1996-05-28 | 238 | 238 | 228 | 233 | 87,879 | 699.70 |
| 1996-05-27 | 241 | 243 | 228 | 228 | 93,939 | 684.69 |
| 1996-05-24 | 235 | 241 | 235 | 241 | 130,303 | 723.72 |
| 1996-05-23 | 255 | 255 | 237 | 240 | 821,212 | 720.72 |
| 1996-05-22 | 241 | 250 | 237 | 250 | 1,727,273 | 750.75 |
| 1996-05-21 | 236 | 238 | 224 | 226 | 175,758 | 678.68 |
| 1996-05-20 | 229 | 237 | 228 | 237 | 154,545 | 711.71 |
| 1996-05-17 | 232 | 235 | 231 | 233 | 193,939 | 699.70 |
| 1996-05-16 | 232 | 233 | 228 | 232 | 81,818 | 696.70 |
| 1996-05-15 | 231 | 231 | 226 | 231 | 87,879 | 693.69 |
| 1996-05-14 | 229 | 232 | 226 | 226 | 236,364 | 678.68 |
| 1996-05-13 | 229 | 233 | 228 | 228 | 112,121 | 684.69 |
| 1996-05-10 | 233 | 236 | 228 | 229 | 130,303 | 687.69 |
| 1996-05-09 | 233 | 238 | 233 | 236 | 196,970 | 708.71 |
| 1996-05-08 | 245 | 247 | 229 | 229 | 1,390,909 | 687.69 |
| 1996-05-07 | 226 | 262 | 226 | 245 | 1,857,576 | 735.74 |
| 1996-05-02 | 224 | 227 | 221 | 226 | 172,727 | 678.68 |
| 1996-05-01 | 227 | 227 | 223 | 226 | 142,424 | 678.68 |
| 1996-04-30 | 226 | 228 | 222 | 227 | 166,667 | 681.68 |
| 1996-04-26 | 228 | 228 | 223 | 226 | 215,152 | 678.68 |
| 1996-04-25 | 224 | 228 | 223 | 227 | 175,758 | 681.68 |
| 1996-04-24 | 228 | 228 | 223 | 228 | 260,606 | 684.69 |
| 1996-04-23 | 228 | 231 | 224 | 224 | 254,545 | 672.67 |
| 1996-04-22 | 232 | 233 | 219 | 219 | 221,212 | 657.66 |
| 1996-04-19 | 221 | 228 | 214 | 223 | 184,848 | 669.67 |
| 1996-04-18 | 227 | 229 | 215 | 216 | 239,394 | 648.65 |
| 1996-04-17 | 232 | 238 | 228 | 229 | 633,333 | 687.69 |
| 1996-04-16 | 209 | 229 | 208 | 228 | 603,030 | 684.69 |
| 1996-04-15 | 206 | 208 | 201 | 208 | 327,273 | 624.63 |
| 1996-04-12 | 222 | 222 | 199 | 209 | 630,303 | 627.63 |
| 1996-04-11 | 237 | 237 | 213 | 227 | 751,515 | 681.68 |
| 1996-04-10 | 232 | 257 | 230 | 238 | 3,360,606 | 714.72 |
| 1996-04-09 | 188 | 228 | 188 | 222 | 3,481,818 | 666.67 |
| 1996-04-08 | 170 | 187 | 170 | 183 | 1,203,030 | 549.55 |
| 1996-04-05 | 160 | 173 | 159 | 168 | 509,091 | 504.51 |
| 1996-04-04 | 158 | 160 | 157 | 158 | 87,879 | 474.47 |
| 1996-04-03 | 163 | 167 | 158 | 159 | 330,303 | 477.48 |
| 1996-04-02 | 153 | 158 | 150 | 157 | 187,879 | 471.47 |
| 1996-04-01 | 151 | 155 | 151 | 155 | 75,758 | 465.47 |
| 1996-03-29 | 153 | 153 | 149 | 150 | 66,667 | 450.45 |
| 1996-03-28 | 153 | 153 | 151 | 151 | 27,273 | 453.45 |
| 1996-03-27 | 149 | 151 | 149 | 149 | 51,515 | 447.45 |
| 1996-03-26 | 147 | 149 | 147 | 149 | 24,242 | 447.45 |
| 1996-03-25 | 145 | 147 | 145 | 145 | 54,545 | 435.44 |
| 1996-03-22 | 150 | 150 | 139 | 139 | 81,818 | 417.42 |
| 1996-03-21 | 157 | 157 | 149 | 151 | 48,485 | 453.45 |
| 1996-03-19 | 147 | 153 | 147 | 153 | 39,394 | 459.46 |
| 1996-03-18 | 147 | 147 | 142 | 142 | 21,212 | 426.43 |
| 1996-03-15 | 145 | 149 | 144 | 147 | 75,758 | 441.44 |
| 1996-03-13 | 145 | 147 | 145 | 145 | 24,242 | 435.44 |
| 1996-03-12 | 144 | 148 | 144 | 148 | 21,212 | 444.44 |
| 1996-03-11 | 144 | 149 | 134 | 144 | 30,303 | 432.43 |
| 1996-03-08 | 144 | 148 | 144 | 144 | 84,848 | 432.43 |
| 1996-03-07 | 146 | 146 | 144 | 144 | 36,364 | 432.43 |
| 1996-03-06 | 149 | 149 | 148 | 148 | 27,273 | 444.44 |
| 1996-03-05 | 146 | 149 | 146 | 149 | 15,152 | 447.45 |
| 1996-03-04 | 146 | 149 | 145 | 146 | 51,515 | 438.44 |
| 1996-03-01 | 149 | 149 | 149 | 149 | 36,364 | 447.45 |
| 1996-02-29 | 149 | 149 | 149 | 149 | 36,364 | 447.45 |
| 1996-02-28 | 149 | 149 | 149 | 149 | 69,697 | 447.45 |
| 1996-02-27 | 152 | 152 | 150 | 150 | 21,212 | 450.45 |
| 1996-02-26 | 152 | 158 | 152 | 153 | 21,212 | 459.46 |
| 1996-02-23 | 151 | 152 | 151 | 152 | 6,061 | 456.46 |
| 1996-02-22 | 151 | 151 | 149 | 151 | 63,636 | 453.45 |
| 1996-02-21 | 153 | 156 | 153 | 153 | 39,394 | 459.46 |
| 1996-02-20 | 156 | 157 | 153 | 153 | 30,303 | 459.46 |
| 1996-02-19 | 156 | 156 | 156 | 156 | 33,333 | 468.47 |
| 1996-02-16 | 156 | 158 | 156 | 158 | 57,576 | 474.47 |
| 1996-02-15 | 159 | 160 | 158 | 158 | 69,697 | 474.47 |
| 1996-02-14 | 160 | 168 | 160 | 160 | 127,273 | 480.48 |
| 1996-02-13 | 169 | 172 | 159 | 159 | 196,970 | 477.48 |
| 1996-02-09 | 170 | 175 | 159 | 163 | 463,636 | 489.49 |
| 1996-02-08 | 161 | 176 | 158 | 175 | 590,909 | 525.53 |
| 1996-02-07 | 154 | 163 | 153 | 156 | 481,818 | 468.47 |
| 1996-02-06 | 149 | 153 | 147 | 153 | 333,333 | 459.46 |
| 1996-02-05 | 148 | 149 | 143 | 149 | 309,091 | 447.45 |
| 1996-02-02 | 144 | 144 | 142 | 143 | 78,788 | 429.43 |
| 1996-01-31 | 141 | 144 | 137 | 144 | 84,848 | 432.43 |
| 1996-01-30 | 138 | 139 | 136 | 136 | 15,152 | 408.41 |
| 1996-01-29 | 138 | 138 | 136 | 136 | 42,424 | 408.41 |
| 1996-01-26 | 139 | 139 | 136 | 138 | 30,303 | 414.41 |
| 1996-01-25 | 136 | 136 | 135 | 135 | 21,212 | 405.41 |
| 1996-01-23 | 138 | 138 | 134 | 134 | 81,818 | 402.40 |
| 1996-01-22 | 137 | 139 | 134 | 139 | 39,394 | 417.42 |
| 1996-01-19 | 138 | 139 | 137 | 139 | 39,394 | 417.42 |
| 1996-01-18 | 143 | 143 | 139 | 139 | 39,394 | 417.42 |
| 1996-01-17 | 142 | 145 | 137 | 145 | 160,606 | 435.44 |
| 1996-01-16 | 144 | 144 | 137 | 139 | 142,424 | 417.42 |
| 1996-01-12 | 144 | 144 | 139 | 139 | 181,818 | 417.42 |
| 1996-01-11 | 145 | 145 | 144 | 144 | 48,485 | 432.43 |
| 1996-01-10 | 145 | 147 | 145 | 147 | 51,515 | 441.44 |
| 1996-01-09 | 146 | 148 | 145 | 148 | 45,455 | 444.44 |
| 1996-01-08 | 148 | 148 | 143 | 145 | 42,424 | 435.44 |
| 1996-01-05 | 149 | 149 | 143 | 144 | 42,424 | 432.43 |
| 1996-01-04 | 141 | 147 | 141 | 145 | 96,970 | 435.44 |
分割・併合履歴 ： [2007-06-01]1株→0.333株 [1983-05-14]1株→0.5株