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 [1997年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1997-12-30	50	50	50	50	15,152	150.15
1997-12-29	49	51	46	51	93,939	153.15
1997-12-26	50	51	48	48	72,727	144.14
1997-12-25	55	58	45	45	212,121	135.14
1997-12-24	45	54	45	50	196,970	150.15
1997-12-22	46	48	44	44	163,636	132.13
1997-12-19	63	64	54	60	233,333	180.18
1997-12-18	64	64	61	64	257,576	192.19
1997-12-17	64	68	57	61	381,818	183.18
1997-12-16	74	74	71	71	245,455	213.21
1997-12-15	74	74	72	74	27,273	222.22
1997-12-12	74	76	74	74	84,848	222.22
1997-12-11	74	84	74	74	118,182	222.22
1997-12-10	75	76	74	74	106,061	222.22
1997-12-09	77	79	73	73	127,273	219.22
1997-12-08	79	79	78	78	30,303	234.23
1997-12-05	81	83	79	79	39,394	237.24
1997-12-04	83	83	81	81	66,667	243.24
1997-12-03	98	98	81	81	90,909	243.24
1997-12-02	80	89	80	87	54,545	261.26
1997-12-01	74	84	74	80	112,121	240.24
1997-11-28	74	81	74	78	157,576	234.23
1997-11-27	78	79	71	73	257,576	219.22
1997-11-26	79	84	79	79	221,212	237.24
1997-11-25	87	88	79	79	160,606	237.24
1997-11-21	97	99	95	97	103,030	291.29
1997-11-20	95	98	94	97	75,758	291.29
1997-11-19	102	102	94	94	96,970	282.28
1997-11-18	104	109	103	103	36,364	309.31
1997-11-17	97	103	97	103	84,848	309.31
1997-11-14	99	101	96	101	48,485	303.30
1997-11-13	95	97	94	95	154,545	285.29
1997-11-12	102	102	96	101	139,394	303.30
1997-11-11	99	104	99	101	75,758	303.30
1997-11-10	99	104	99	104	90,909	312.31
1997-11-07	98	104	98	99	306,061	297.30
1997-11-06	107	108	101	104	121,212	312.31
1997-11-05	107	110	107	107	90,909	321.32
1997-11-04	110	112	108	109	63,636	327.33
1997-10-31	112	115	112	115	18,182	345.35
1997-10-30	117	117	112	112	39,394	336.34
1997-10-29	112	119	112	119	69,697	357.36
1997-10-28	107	109	105	109	81,818	327.33
1997-10-27	115	124	115	119	93,939	357.36
1997-10-24	116	122	112	115	124,242	345.35
1997-10-23	122	122	120	121	69,697	363.36
1997-10-22	113	122	113	122	78,788	366.37
1997-10-21	120	122	112	112	124,242	336.34
1997-10-20	120	122	119	121	48,485	363.36
1997-10-17	114	118	111	118	63,636	354.35
1997-10-16	112	119	112	119	66,667	357.36
1997-10-15	111	112	111	111	60,606	333.33
1997-10-14	121	121	111	111	27,273	333.33
1997-10-13	111	116	111	111	27,273	333.33
1997-10-09	119	119	109	116	112,121	348.35
1997-10-08	119	119	114	119	42,424	357.36
1997-10-07	119	124	118	119	45,455	357.36
1997-10-06	113	117	113	115	36,364	345.35
1997-10-03	118	119	110	114	48,485	342.34
1997-10-02	131	131	117	120	160,606	360.36
1997-10-01	119	126	119	126	239,394	378.38
1997-09-30	99	118	96	111	421,212	333.33
1997-09-29	109	109	94	95	354,545	285.29
1997-09-26	117	126	114	114	263,636	342.34
1997-09-25	136	136	112	114	333,333	342.34
1997-09-24	118	144	118	134	460,606	402.40
1997-09-22	150	150	118	118	409,091	354.35
1997-09-19	165	165	158	158	133,333	474.47
1997-09-18	177	177	165	168	154,545	504.51
1997-09-17	177	193	171	180	287,879	540.54
1997-09-16	169	179	169	178	84,848	534.54
1997-09-12	176	183	176	183	112,121	549.55
1997-09-11	178	186	178	186	221,212	558.56
1997-09-10	179	181	176	176	18,182	528.53
1997-09-09	186	186	174	174	54,545	522.52
1997-09-08	180	187	178	186	39,394	558.56
1997-09-05	178	183	178	180	75,758	540.54
1997-09-04	192	192	178	178	145,455	534.54
1997-09-03	171	193	170	193	224,242	579.58
1997-09-02	160	164	159	164	48,485	492.49
1997-09-01	169	173	159	163	136,364	489.49
1997-08-29	178	178	169	169	109,091	507.51
1997-08-28	178	178	169	178	151,515	534.54
1997-08-27	183	186	179	180	166,667	540.54
1997-08-26	195	196	184	188	260,606	564.57
1997-08-25	206	212	194	197	621,212	591.59
1997-08-22	187	205	183	201	878,788	603.60
1997-08-21	187	188	181	184	357,576	552.55
1997-08-20	179	186	177	186	218,182	558.56
1997-08-19	179	187	178	179	169,697	537.54
1997-08-18	166	181	163	176	312,121	528.53
1997-08-15	168	173	168	173	115,152	519.52
1997-08-14	153	168	153	168	181,818	504.51
1997-08-13	149	158	144	158	139,394	474.47
1997-08-12	148	153	148	149	48,485	447.45
1997-08-11	148	149	148	149	57,576	447.45
1997-08-08	149	157	149	157	96,970	471.47
1997-08-07	152	158	149	158	187,879	474.47
1997-08-06	156	156	149	149	196,970	447.45
1997-08-05	159	159	156	156	66,667	468.47
1997-08-04	167	168	161	161	36,364	483.48
1997-08-01	163	164	161	161	60,606	483.48
1997-07-31	162	163	162	163	42,424	489.49
1997-07-30	164	168	163	168	60,606	504.51
1997-07-29	164	171	161	171	36,364	513.51
1997-07-28	176	176	166	166	72,727	498.50
1997-07-25	173	177	168	171	118,182	513.51
1997-07-24	167	177	167	169	72,727	507.51
1997-07-23	170	173	166	166	84,848	498.50
1997-07-22	195	195	180	180	181,818	540.54
1997-07-18	171	186	171	185	272,727	555.56
1997-07-17	162	173	160	168	218,182	504.51
1997-07-16	158	165	155	158	215,152	474.47
1997-07-15	158	164	153	164	115,152	492.49
1997-07-14	166	167	163	163	69,697	489.49
1997-07-11	163	167	160	165	103,030	495.50
1997-07-10	163	167	162	163	175,758	489.49
1997-07-09	161	164	159	163	196,970	489.49
1997-07-08	173	173	164	164	263,636	492.49
1997-07-07	173	186	173	179	254,545	537.54
1997-07-04	196	198	187	193	215,152	579.58
1997-07-03	198	198	196	196	69,697	588.59
1997-07-02	202	202	195	197	148,485	591.59
1997-07-01	193	201	193	198	221,212	594.60
1997-06-30	199	199	189	190	181,818	570.57
1997-06-27	208	208	202	203	121,212	609.61
1997-06-26	201	212	201	208	221,212	624.63
1997-06-25	213	213	198	206	218,182	618.62
1997-06-24	214	215	207	214	224,242	642.64
1997-06-23	220	223	213	214	612,121	642.64
1997-06-20	196	213	183	205	1,269,697	615.62
1997-06-19	209	212	198	198	1,021,212	594.60
1997-06-18	226	226	208	218	1,675,758	654.66
1997-06-17	248	252	219	229	5,048,485	687.69
1997-06-16	238	238	238	238	1,475,758	714.72
1997-06-13	188	188	188	188	933,333	564.57
1997-06-12	117	143	115	139	639,394	417.42
1997-06-11	112	114	112	114	103,030	342.34
1997-06-10	111	111	110	111	15,152	333.33
1997-06-09	109	109	109	109	24,242	327.33
1997-06-06	108	109	107	108	54,545	324.32
1997-06-05	109	112	108	108	84,848	324.32
1997-06-04	109	111	107	111	81,818	333.33
1997-06-03	108	111	107	111	24,242	333.33
1997-06-02	112	112	107	107	30,303	321.32
1997-05-30	113	113	109	109	66,667	327.33
1997-05-29	111	112	110	111	39,394	333.33
1997-05-28	112	112	109	109	12,121	327.33
1997-05-27	108	113	107	113	72,727	339.34
1997-05-26	108	108	108	108	42,424	324.32
1997-05-23	109	110	108	108	21,212	324.32
1997-05-22	110	110	109	110	15,152	330.33
1997-05-21	112	113	108	108	33,333	324.32
1997-05-20	113	114	110	110	48,485	330.33
1997-05-19	110	112	110	110	30,303	330.33
1997-05-16	112	112	109	112	21,212	336.34
1997-05-15	108	108	107	108	27,273	324.32
1997-05-14	111	111	107	110	36,364	330.33
1997-05-13	111	112	111	112	33,333	336.34
1997-05-12	109	111	107	111	45,455	333.33
1997-05-09	108	109	108	108	9,091	324.32
1997-05-08	111	111	107	108	42,424	324.32
1997-05-07	115	117	114	114	75,758	342.34
1997-05-06	114	116	112	116	42,424	348.35
1997-05-02	109	112	106	112	66,667	336.34
1997-05-01	114	116	114	115	60,606	345.35
1997-04-30	107	113	107	109	42,424	327.33
1997-04-28	106	107	106	107	30,303	321.32
1997-04-25	109	117	105	106	45,455	318.32
1997-04-24	116	116	114	116	45,455	348.35
1997-04-23	115	118	114	114	109,091	342.34
1997-04-22	108	119	108	114	90,909	342.34
1997-04-21	109	109	106	106	96,970	318.32
1997-04-18	96	109	96	109	157,576	327.33
1997-04-17	88	98	88	97	193,939	291.29
1997-04-16	89	89	87	88	142,424	264.26
1997-04-15	85	85	84	84	27,273	252.25
1997-04-14	89	89	88	88	9,091	264.26
1997-04-11	81	89	81	89	81,818	267.27
1997-04-10	83	91	80	80	124,242	240.24
1997-04-09	90	93	79	79	200,000	237.24
1997-04-08	98	98	89	89	60,606	267.27
1997-04-07	100	100	100	100	15,152	300.30
1997-04-04	100	104	99	99	163,636	297.30
1997-04-03	101	102	100	101	48,485	303.30
1997-04-02	102	102	100	101	24,242	303.30
1997-04-01	103	103	99	103	48,485	309.31
1997-03-31	109	109	99	104	75,758	312.31
1997-03-28	109	109	109	109	12,121	327.33
1997-03-27	109	112	109	112	36,364	336.34
1997-03-26	111	114	109	109	18,182	327.33
1997-03-25	110	114	110	112	69,697	336.34
1997-03-24	112	112	110	110	12,121	330.33
1997-03-21	114	114	109	112	30,303	336.34
1997-03-19	114	116	109	110	87,879	330.33
1997-03-18	111	114	111	114	27,273	342.34
1997-03-17	111	111	109	111	21,212	333.33
1997-03-14	110	113	109	109	30,303	327.33
1997-03-13	111	111	109	109	9,091	327.33
1997-03-12	109	109	108	108	42,424	324.32
1997-03-11	112	113	112	113	15,152	339.34
1997-03-10	110	114	109	114	42,424	342.34
1997-03-07	110	112	109	109	57,576	327.33
1997-03-06	113	113	110	112	69,697	336.34
1997-03-05	112	112	112	112	75,758	336.34
1997-03-04	113	114	113	113	39,394	339.34
1997-03-03	118	118	111	114	75,758	342.34
1997-02-28	116	116	113	113	33,333	339.34
1997-02-27	118	118	115	115	39,394	345.35
1997-02-26	115	116	115	115	21,212	345.35
1997-02-25	116	118	114	114	27,273	342.34
1997-02-24	118	119	114	119	124,242	357.36
1997-02-21	114	114	109	109	130,303	327.33
1997-02-20	112	116	112	114	84,848	342.34
1997-02-19	115	119	114	114	160,606	342.34
1997-02-18	107	118	106	116	181,818	348.35
1997-02-17	106	107	105	106	81,818	318.32
1997-02-14	104	107	104	106	81,818	318.32
1997-02-13	109	109	104	104	166,667	312.31
1997-02-12	106	108	104	108	39,394	324.32
1997-02-10	112	112	104	108	69,697	324.32
1997-02-07	104	109	104	109	221,212	327.33
1997-02-06	103	112	103	109	203,030	327.33
1997-02-05	117	117	99	105	566,667	315.32
1997-02-04	125	129	115	115	163,636	345.35
1997-02-03	123	127	123	127	42,424	381.38
1997-01-31	127	129	125	128	60,606	384.38
1997-01-30	127	129	124	127	69,697	381.38
1997-01-29	129	131	128	131	27,273	393.39
1997-01-28	129	134	129	134	93,939	402.40
1997-01-27	134	139	129	129	54,545	387.39
1997-01-24	135	135	134	134	39,394	402.40
1997-01-23	138	139	138	139	12,121	417.42
1997-01-22	138	139	138	139	12,121	417.42
1997-01-21	137	138	134	134	33,333	402.40
1997-01-20	140	140	137	139	72,727	417.42
1997-01-17	140	141	138	141	115,152	423.42
1997-01-16	138	139	137	137	118,182	411.41
1997-01-14	145	147	137	137	190,909	411.41
1997-01-13	133	139	133	139	57,576	417.42
1997-01-10	143	144	134	134	136,364	402.40
1997-01-09	148	148	139	139	48,485	417.42
1997-01-08	148	148	139	139	48,485	417.42
1997-01-07	153	153	139	139	42,424	417.42
1997-01-06	148	149	148	149	18,182	447.45

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 [1997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 [1997年度]