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 [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	80	81	78	79	484,848	237.24
1999-12-29	78	84	78	80	657,576	240.24
1999-12-28	89	93	77	79	1,654,545	237.24
1999-12-27	95	96	87	89	1,336,364	267.27
1999-12-24	79	85	75	85	1,384,848	255.26
1999-12-22	76	77	71	74	881,818	222.22
1999-12-21	68	79	68	71	1,748,485	213.21
1999-12-20	79	82	67	68	2,187,879	204.20
1999-12-17	84	89	79	80	1,875,758	240.24
1999-12-16	89	95	84	84	1,342,424	252.25
1999-12-15	99	99	84	89	1,490,909	267.27
1999-12-14	120	121	97	99	5,557,576	297.30
1999-12-13	115	115	109	115	5,075,758	345.35
1999-12-10	82	85	82	85	996,970	255.26
1999-12-09	83	85	80	82	1,018,182	246.25
1999-12-08	81	84	80	83	718,182	249.25
1999-12-07	82	84	81	84	572,727	252.25
1999-12-06	86	88	80	84	1,900,000	252.25
1999-12-03	88	89	86	88	509,091	264.26
1999-12-02	89	92	86	86	1,030,303	258.26
1999-12-01	90	94	89	89	554,545	267.27
1999-11-30	91	92	89	89	751,515	267.27
1999-11-29	94	96	91	92	424,242	276.28
1999-11-26	89	98	89	97	566,667	291.29
1999-11-25	94	95	89	89	1,157,576	267.27
1999-11-24	101	103	94	95	1,390,909	285.29
1999-11-22	104	106	100	106	724,242	318.32
1999-11-19	113	113	104	104	939,394	312.31
1999-11-18	102	108	99	105	1,312,121	315.32
1999-11-17	100	104	98	98	1,306,061	294.29
1999-11-16	80	108	80	98	2,687,879	294.29
1999-11-15	105	105	85	90	3,127,273	270.27
1999-11-12	115	115	109	110	893,939	330.33
1999-11-11	111	115	109	114	1,363,636	342.34
1999-11-10	119	119	110	114	1,618,182	342.34
1999-11-09	124	125	115	119	1,581,818	357.36
1999-11-08	129	131	124	124	1,148,485	372.37
1999-11-05	138	138	128	129	1,396,970	387.39
1999-11-04	139	139	134	136	1,054,545	408.41
1999-11-02	139	139	129	134	1,642,424	402.40
1999-11-01	148	149	135	138	1,190,909	414.41
1999-10-29	158	161	142	143	2,081,818	429.43
1999-10-28	140	162	139	153	4,909,091	459.46
1999-10-27	129	134	124	134	1,027,273	402.40
1999-10-26	124	129	119	127	618,182	381.38
1999-10-25	131	131	125	125	539,394	375.38
1999-10-22	125	129	124	129	824,242	387.39
1999-10-21	129	132	125	125	757,576	375.38
1999-10-20	129	129	125	125	478,788	375.38
1999-10-19	124	129	124	125	536,364	375.38
1999-10-18	129	130	124	127	951,515	381.38
1999-10-15	129	130	124	124	933,333	372.37
1999-10-14	133	137	129	132	1,087,879	396.40
1999-10-13	139	139	129	132	1,757,576	396.40
1999-10-12	130	141	130	139	1,506,061	417.42
1999-10-08	127	133	125	127	1,903,030	381.38
1999-10-07	119	133	116	127	2,866,667	381.38
1999-10-06	119	124	99	119	6,433,333	357.36
1999-10-05	144	145	132	134	6,048,485	402.40
1999-10-04	168	169	139	142	2,751,515	426.43
1999-10-01	170	174	161	172	1,675,758	516.52
1999-09-30	148	168	146	168	1,603,030	504.51
1999-09-29	140	147	129	137	2,318,182	411.41
1999-09-28	148	153	135	137	2,439,394	411.41
1999-09-27	153	158	139	148	1,900,000	444.44
1999-09-24	158	171	139	150	4,251,515	450.45
1999-09-22	158	184	134	157	7,445,455	471.47
1999-09-21	223	223	158	163	5,254,545	489.49
1999-09-20	271	271	216	228	22,521,212	684.69
1999-09-17	257	277	249	266	4,296,970	798.80
1999-09-16	240	266	240	255	2,509,091	765.77
1999-09-14	240	240	229	235	530,303	705.71
1999-09-13	262	272	236	240	1,396,970	720.72
1999-09-10	228	262	225	257	1,393,939	771.77
1999-09-09	246	246	227	228	624,242	684.69
1999-09-08	221	248	213	233	1,757,576	699.70
1999-09-07	247	247	230	231	1,245,455	693.69
1999-09-06	262	266	253	253	1,233,333	759.76
1999-09-03	254	262	239	262	1,415,152	786.79
1999-09-02	272	272	252	253	1,339,394	759.76
1999-09-01	253	268	248	267	1,548,485	801.80
1999-08-31	263	267	229	244	4,187,879	732.73
1999-08-30	301	304	267	273	5,375,758	819.82
1999-08-27	288	301	282	291	7,266,667	873.87
1999-08-26	260	292	259	278	6,503,030	834.84
1999-08-25	261	276	250	265	5,018,182	795.80
1999-08-24	234	271	195	257	14,006,061	771.77
1999-08-23	229	229	229	229	1,193,939	687.69
1999-08-20	179	179	179	179	569,697	537.54
1999-08-19	139	149	128	129	1,224,242	387.39
1999-08-18	143	144	135	139	790,909	417.42
1999-08-17	149	153	142	143	548,485	429.43
1999-08-16	157	163	144	149	472,727	447.45
1999-08-13	153	158	140	158	996,970	474.47
1999-08-12	154	165	154	154	733,333	462.46
1999-08-11	163	170	151	156	1,239,394	468.47
1999-08-10	188	201	157	159	4,709,091	477.48
1999-08-09	144	183	141	183	3,663,636	549.55
1999-08-06	126	139	124	134	1,827,273	402.40
1999-08-05	119	139	119	123	2,318,182	369.37
1999-08-04	114	134	107	116	4,330,303	348.35
1999-08-03	149	152	99	109	6,363,636	327.33
1999-08-02	151	160	148	148	1,842,424	444.44
1999-07-30	171	172	149	149	3,609,091	447.45
1999-07-29	208	214	149	172	4,915,152	516.52
1999-07-28	217	227	195	208	5,078,788	624.63
1999-07-27	218	243	200	243	1,290,909	729.73
1999-07-26	226	238	223	223	721,212	669.67
1999-07-23	233	240	222	233	996,970	699.70
1999-07-22	248	248	234	237	1,915,152	711.71
1999-07-21	239	252	238	251	3,184,848	753.75
1999-07-19	241	261	238	261	736,364	783.78
1999-07-16	264	266	245	250	978,788	750.75
1999-07-15	280	285	264	264	2,093,939	792.79
1999-07-14	257	275	257	275	1,860,606	825.83
1999-07-13	258	261	252	253	684,848	759.76
1999-07-12	277	277	253	258	921,212	774.78
1999-07-09	272	282	265	265	1,015,152	795.80
1999-07-08	288	290	263	263	1,709,091	789.79
1999-07-07	256	283	255	279	2,675,758	837.84
1999-07-06	256	257	248	253	996,970	759.76
1999-07-05	243	257	228	253	1,187,879	759.76
1999-07-02	252	255	243	248	830,303	744.75
1999-07-01	262	262	248	257	984,848	771.77
1999-06-30	262	268	250	255	1,181,818	765.77
1999-06-29	224	262	223	259	1,536,364	777.78
1999-06-28	234	247	223	223	769,697	669.67
1999-06-25	228	246	213	238	1,457,576	714.72
1999-06-24	257	265	207	238	3,069,697	714.72
1999-06-23	262	275	260	260	1,948,485	780.78
1999-06-22	278	278	262	264	2,133,333	792.79
1999-06-21	272	281	267	273	1,748,485	819.82
1999-06-18	274	275	267	267	1,781,818	801.80
1999-06-17	286	287	269	275	2,266,667	825.83
1999-06-16	289	296	279	286	1,942,424	858.86
1999-06-15	304	312	284	288	4,381,818	864.87
1999-06-14	318	327	298	302	11,866,667	906.91
1999-06-11	305	337	299	323	9,215,152	969.97
1999-06-10	307	314	291	302	6,078,788	906.91
1999-06-09	262	300	256	297	4,436,364	891.89
1999-06-08	267	271	255	260	2,915,152	780.78
1999-06-07	285	286	267	271	1,872,727	813.81
1999-06-04	279	291	278	280	2,884,848	840.84
1999-06-03	303	310	277	279	4,475,758	837.84
1999-06-02	287	312	282	298	8,815,152	894.90
1999-06-01	267	278	257	269	3,475,758	807.81
1999-05-31	263	288	259	259	4,727,273	777.78
1999-05-28	277	279	251	259	4,375,758	777.78
1999-05-27	296	302	279	279	3,330,303	837.84
1999-05-26	306	308	280	292	6,033,333	876.88
1999-05-25	299	332	299	317	15,190,909	951.95
1999-05-24	275	324	275	306	11,033,333	918.92
1999-05-21	246	246	233	246	9,778,788	738.74
1999-05-20	196	196	196	196	624,242	588.59
1999-05-19	173	173	146	147	2,963,636	441.44
1999-05-18	215	216	168	181	3,903,030	543.54
1999-05-17	164	218	164	213	7,984,848	639.64
1999-05-14	145	169	142	169	4,460,606	507.51
1999-05-13	112	123	109	120	1,639,394	360.36
1999-05-12	106	110	104	109	1,178,788	327.33
1999-05-11	88	115	88	112	1,542,424	336.34
1999-05-10	93	93	87	93	281,818	279.28
1999-05-07	99	99	84	91	681,818	273.27
1999-05-06	73	101	71	101	1,212,121	303.30
1999-04-30	72	72	71	71	339,394	213.21
1999-04-28	68	72	68	71	287,879	213.21
1999-04-27	68	69	68	69	127,273	207.21
1999-04-26	66	69	66	69	69,697	207.21
1999-04-23	66	66	65	66	39,394	198.20
1999-04-22	67	67	67	67	81,818	201.20
1999-04-21	68	69	67	67	42,424	201.20
1999-04-20	71	72	67	68	127,273	204.20
1999-04-19	69	72	68	71	163,636	213.21
1999-04-16	67	69	67	69	78,788	207.21
1999-04-15	66	70	66	67	272,727	201.20
1999-04-14	72	73	68	68	257,576	204.20
1999-04-13	67	72	66	72	133,333	216.22
1999-04-12	65	69	65	66	133,333	198.20
1999-04-09	74	74	65	69	284,848	207.21
1999-04-08	66	71	66	69	275,758	207.21
1999-04-07	62	66	61	66	78,788	198.20
1999-04-06	60	61	60	61	57,576	183.18
1999-04-05	62	62	60	61	100,000	183.18
1999-04-02	60	62	59	62	18,182	186.19
1999-04-01	59	62	59	62	54,545	186.19
1999-03-31	65	65	62	62	36,364	186.19
1999-03-30	68	68	61	61	72,727	183.18
1999-03-29	65	68	65	65	96,970	195.20
1999-03-26	63	64	63	63	75,758	189.19
1999-03-25	60	62	60	61	36,364	183.18
1999-03-24	59	63	59	62	54,545	186.19
1999-03-23	64	65	56	63	100,000	189.19
1999-03-19	64	65	64	64	87,879	192.19
1999-03-18	69	71	64	65	133,333	195.20
1999-03-17	74	74	67	71	293,939	213.21
1999-03-16	63	69	63	69	269,697	207.21
1999-03-15	62	64	60	62	100,000	186.19
1999-03-12	67	67	62	62	212,121	186.19
1999-03-11	70	70	62	62	109,091	186.19
1999-03-10	68	71	62	67	466,667	201.20
1999-03-09	57	63	54	62	227,273	186.19
1999-03-08	57	58	57	57	36,364	171.17
1999-03-05	56	57	55	57	57,576	171.17
1999-03-04	57	57	57	57	9,091	171.17
1999-03-03	59	59	55	57	42,424	171.17
1999-03-02	57	61	54	55	200,000	165.17
1999-03-01	56	57	54	57	130,303	171.17
1999-02-26	55	57	54	55	130,303	165.17
1999-02-25	57	57	55	55	51,515	165.17
1999-02-24	55	56	55	56	9,091	168.17
1999-02-23	59	59	54	55	30,303	165.17
1999-02-22	54	60	54	60	33,333	180.18
1999-02-19	56	56	54	54	42,424	162.16
1999-02-18	57	57	57	57	3,030	171.17
1999-02-17	56	56	56	56	12,121	168.17
1999-02-16	55	58	55	57	42,424	171.17
1999-02-15	56	57	55	56	30,303	168.17
1999-02-12	57	57	55	55	12,121	165.17
1999-02-10	58	58	57	57	21,212	171.17
1999-02-09	59	60	56	60	42,424	180.18
1999-02-08	59	59	59	59	21,212	177.18
1999-02-05	55	59	55	59	42,424	177.18
1999-02-04	57	57	55	55	33,333	165.17
1999-02-03	55	58	55	56	36,364	168.17
1999-02-02	61	61	55	57	48,485	171.17
1999-02-01	59	61	58	61	45,455	183.18
1999-01-29	60	61	58	58	39,394	174.17
1999-01-28	64	64	59	64	42,424	192.19
1999-01-27	60	68	60	64	218,182	192.19
1999-01-26	57	60	55	60	163,636	180.18
1999-01-25	59	59	57	57	21,212	171.17
1999-01-22	54	58	54	58	18,182	174.17
1999-01-21	58	58	55	57	42,424	171.17
1999-01-20	55	55	55	55	6,061	165.17
1999-01-19	55	56	55	56	21,212	168.17
1999-01-18	52	55	52	55	39,394	165.17
1999-01-14	52	53	52	53	12,121	159.16
1999-01-13	53	56	52	52	12,121	156.16
1999-01-12	57	57	55	56	54,545	168.17
1999-01-11	57	58	55	55	9,091	165.17
1999-01-08	54	58	52	58	60,606	174.17
1999-01-07	57	59	55	59	57,576	177.18
1999-01-06	54	55	54	55	27,273	165.17
1999-01-05	59	59	51	54	93,939	162.16
1999-01-04	59	59	58	59	30,303	177.18

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

2025年01月
日	月	火	水	木	金	土
« 12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 [1999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 [1999年度]