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 [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 54 | 54 | 52 | 52 | 269,697 | 156.16 |
| 2000-12-28 | 52 | 55 | 52 | 54 | 472,727 | 162.16 |
| 2000-12-27 | 51 | 55 | 51 | 53 | 887,879 | 159.16 |
| 2000-12-26 | 60 | 60 | 58 | 58 | 293,939 | 174.17 |
| 2000-12-25 | 62 | 62 | 58 | 58 | 451,515 | 174.17 |
| 2000-12-22 | 53 | 57 | 52 | 57 | 803,030 | 171.17 |
| 2000-12-21 | 55 | 55 | 50 | 53 | 2,172,727 | 159.16 |
| 2000-12-20 | 60 | 62 | 57 | 58 | 951,515 | 174.17 |
| 2000-12-19 | 65 | 66 | 62 | 62 | 584,848 | 186.19 |
| 2000-12-18 | 60 | 65 | 60 | 65 | 1,369,697 | 195.20 |
| 2000-12-15 | 65 | 65 | 57 | 61 | 3,712,121 | 183.18 |
| 2000-12-14 | 67 | 68 | 66 | 66 | 436,364 | 198.20 |
| 2000-12-13 | 68 | 68 | 67 | 68 | 460,606 | 204.20 |
| 2000-12-12 | 69 | 70 | 67 | 67 | 857,576 | 201.20 |
| 2000-12-11 | 71 | 71 | 68 | 70 | 409,091 | 210.21 |
| 2000-12-08 | 69 | 70 | 66 | 70 | 1,163,636 | 210.21 |
| 2000-12-07 | 69 | 71 | 69 | 70 | 706,061 | 210.21 |
| 2000-12-06 | 73 | 73 | 70 | 70 | 878,788 | 210.21 |
| 2000-12-05 | 71 | 72 | 69 | 72 | 1,618,182 | 216.22 |
| 2000-12-04 | 73 | 74 | 71 | 73 | 572,727 | 219.22 |
| 2000-12-01 | 74 | 74 | 65 | 73 | 2,918,182 | 219.22 |
| 2000-11-30 | 76 | 77 | 74 | 76 | 854,545 | 228.23 |
| 2000-11-29 | 74 | 77 | 73 | 76 | 890,909 | 228.23 |
| 2000-11-28 | 73 | 75 | 72 | 74 | 369,697 | 222.22 |
| 2000-11-27 | 73 | 74 | 69 | 74 | 1,084,848 | 222.22 |
| 2000-11-24 | 75 | 75 | 73 | 75 | 557,576 | 225.23 |
| 2000-11-22 | 75 | 76 | 74 | 75 | 766,667 | 225.23 |
| 2000-11-21 | 79 | 79 | 75 | 76 | 745,455 | 228.23 |
| 2000-11-20 | 78 | 79 | 77 | 77 | 230,303 | 231.23 |
| 2000-11-17 | 78 | 78 | 76 | 76 | 778,788 | 228.23 |
| 2000-11-16 | 80 | 81 | 78 | 80 | 657,576 | 240.24 |
| 2000-11-15 | 81 | 83 | 80 | 80 | 239,394 | 240.24 |
| 2000-11-14 | 82 | 83 | 80 | 81 | 272,727 | 243.24 |
| 2000-11-13 | 80 | 81 | 79 | 81 | 487,879 | 243.24 |
| 2000-11-10 | 84 | 86 | 82 | 85 | 451,515 | 255.26 |
| 2000-11-09 | 87 | 87 | 82 | 87 | 815,152 | 261.26 |
| 2000-11-08 | 81 | 90 | 80 | 89 | 2,281,818 | 267.27 |
| 2000-11-07 | 80 | 81 | 79 | 81 | 845,455 | 243.24 |
| 2000-11-06 | 79 | 81 | 78 | 81 | 333,333 | 243.24 |
| 2000-11-02 | 81 | 82 | 79 | 82 | 187,879 | 246.25 |
| 2000-11-01 | 77 | 83 | 77 | 83 | 678,788 | 249.25 |
| 2000-10-31 | 76 | 78 | 76 | 76 | 236,364 | 228.23 |
| 2000-10-30 | 81 | 81 | 75 | 77 | 642,424 | 231.23 |
| 2000-10-27 | 76 | 80 | 76 | 78 | 618,182 | 234.23 |
| 2000-10-26 | 78 | 78 | 76 | 76 | 648,485 | 228.23 |
| 2000-10-25 | 81 | 82 | 79 | 79 | 372,727 | 237.24 |
| 2000-10-24 | 80 | 81 | 79 | 81 | 524,242 | 243.24 |
| 2000-10-23 | 81 | 82 | 80 | 80 | 484,848 | 240.24 |
| 2000-10-20 | 81 | 83 | 80 | 81 | 518,182 | 243.24 |
| 2000-10-19 | 81 | 82 | 80 | 80 | 548,485 | 240.24 |
| 2000-10-18 | 82 | 83 | 81 | 81 | 615,152 | 243.24 |
| 2000-10-17 | 84 | 84 | 82 | 82 | 757,576 | 246.25 |
| 2000-10-16 | 83 | 85 | 83 | 83 | 475,758 | 249.25 |
| 2000-10-13 | 84 | 84 | 81 | 82 | 487,879 | 246.25 |
| 2000-10-12 | 87 | 87 | 84 | 86 | 436,364 | 258.26 |
| 2000-10-11 | 87 | 87 | 85 | 87 | 333,333 | 261.26 |
| 2000-10-10 | 89 | 93 | 88 | 88 | 715,152 | 264.26 |
| 2000-10-06 | 87 | 90 | 86 | 88 | 1,751,515 | 264.26 |
| 2000-10-05 | 89 | 92 | 85 | 87 | 827,273 | 261.26 |
| 2000-10-04 | 85 | 94 | 84 | 94 | 2,409,091 | 282.28 |
| 2000-10-03 | 83 | 85 | 81 | 84 | 490,909 | 252.25 |
| 2000-10-02 | 82 | 83 | 80 | 83 | 348,485 | 249.25 |
| 2000-09-29 | 81 | 83 | 81 | 83 | 327,273 | 249.25 |
| 2000-09-28 | 84 | 84 | 80 | 82 | 827,273 | 246.25 |
| 2000-09-27 | 82 | 84 | 82 | 84 | 421,212 | 252.25 |
| 2000-09-26 | 84 | 86 | 83 | 84 | 372,727 | 252.25 |
| 2000-09-25 | 86 | 89 | 84 | 86 | 366,667 | 258.26 |
| 2000-09-22 | 92 | 92 | 85 | 87 | 554,545 | 261.26 |
| 2000-09-21 | 96 | 99 | 89 | 91 | 2,960,606 | 273.27 |
| 2000-09-20 | 84 | 86 | 84 | 86 | 260,606 | 258.26 |
| 2000-09-19 | 84 | 85 | 83 | 84 | 418,182 | 252.25 |
| 2000-09-18 | 86 | 87 | 84 | 85 | 484,848 | 255.26 |
| 2000-09-14 | 83 | 86 | 83 | 86 | 984,848 | 258.26 |
| 2000-09-13 | 83 | 84 | 82 | 83 | 336,364 | 249.25 |
| 2000-09-12 | 84 | 85 | 82 | 83 | 306,061 | 249.25 |
| 2000-09-11 | 84 | 84 | 82 | 82 | 206,061 | 246.25 |
| 2000-09-08 | 82 | 84 | 82 | 83 | 281,818 | 249.25 |
| 2000-09-07 | 84 | 85 | 82 | 84 | 621,212 | 252.25 |
| 2000-09-06 | 85 | 86 | 84 | 84 | 175,758 | 252.25 |
| 2000-09-05 | 85 | 86 | 83 | 85 | 872,727 | 255.26 |
| 2000-09-04 | 89 | 89 | 85 | 85 | 648,485 | 255.26 |
| 2000-09-01 | 84 | 89 | 84 | 86 | 1,400,000 | 258.26 |
| 2000-08-31 | 86 | 86 | 85 | 85 | 151,515 | 255.26 |
| 2000-08-30 | 87 | 88 | 86 | 86 | 112,121 | 258.26 |
| 2000-08-29 | 87 | 91 | 87 | 87 | 251,515 | 261.26 |
| 2000-08-28 | 85 | 88 | 85 | 87 | 260,606 | 261.26 |
| 2000-08-25 | 87 | 88 | 82 | 85 | 842,424 | 255.26 |
| 2000-08-24 | 89 | 89 | 85 | 86 | 366,667 | 258.26 |
| 2000-08-23 | 89 | 89 | 86 | 89 | 354,545 | 267.27 |
| 2000-08-22 | 89 | 90 | 86 | 89 | 339,394 | 267.27 |
| 2000-08-21 | 93 | 93 | 88 | 89 | 233,333 | 267.27 |
| 2000-08-18 | 95 | 95 | 88 | 93 | 584,848 | 279.28 |
| 2000-08-17 | 96 | 96 | 93 | 95 | 669,697 | 285.29 |
| 2000-08-16 | 93 | 97 | 93 | 95 | 393,939 | 285.29 |
| 2000-08-15 | 95 | 95 | 91 | 93 | 603,030 | 279.28 |
| 2000-08-14 | 98 | 98 | 93 | 95 | 403,030 | 285.29 |
| 2000-08-11 | 90 | 97 | 89 | 96 | 533,333 | 288.29 |
| 2000-08-10 | 87 | 92 | 87 | 91 | 281,818 | 273.27 |
| 2000-08-09 | 96 | 96 | 84 | 92 | 800,000 | 276.28 |
| 2000-08-08 | 83 | 102 | 82 | 101 | 990,909 | 303.30 |
| 2000-08-07 | 81 | 84 | 81 | 81 | 393,939 | 243.24 |
| 2000-08-04 | 82 | 83 | 80 | 80 | 427,273 | 240.24 |
| 2000-08-03 | 83 | 84 | 81 | 83 | 533,333 | 249.25 |
| 2000-08-02 | 83 | 84 | 82 | 83 | 624,242 | 249.25 |
| 2000-08-01 | 85 | 85 | 82 | 84 | 793,939 | 252.25 |
| 2000-07-31 | 83 | 86 | 82 | 85 | 442,424 | 255.26 |
| 2000-07-28 | 84 | 88 | 83 | 87 | 460,606 | 261.26 |
| 2000-07-27 | 84 | 85 | 82 | 82 | 590,909 | 246.25 |
| 2000-07-26 | 89 | 89 | 85 | 85 | 312,121 | 255.26 |
| 2000-07-25 | 87 | 89 | 84 | 89 | 606,061 | 267.27 |
| 2000-07-24 | 93 | 93 | 82 | 85 | 1,384,848 | 255.26 |
| 2000-07-21 | 93 | 93 | 90 | 93 | 451,515 | 279.28 |
| 2000-07-19 | 94 | 95 | 89 | 94 | 1,290,909 | 282.28 |
| 2000-07-18 | 102 | 102 | 95 | 95 | 906,061 | 285.29 |
| 2000-07-17 | 103 | 104 | 99 | 103 | 612,121 | 309.31 |
| 2000-07-14 | 104 | 107 | 102 | 103 | 466,667 | 309.31 |
| 2000-07-13 | 107 | 109 | 105 | 108 | 812,121 | 324.32 |
| 2000-07-12 | 113 | 113 | 104 | 107 | 712,121 | 321.32 |
| 2000-07-11 | 106 | 113 | 105 | 111 | 690,909 | 333.33 |
| 2000-07-10 | 103 | 107 | 102 | 106 | 475,758 | 318.32 |
| 2000-07-07 | 109 | 109 | 102 | 106 | 1,512,121 | 318.32 |
| 2000-07-06 | 111 | 113 | 106 | 109 | 775,758 | 327.33 |
| 2000-07-05 | 120 | 120 | 110 | 116 | 1,087,879 | 348.35 |
| 2000-07-04 | 116 | 122 | 114 | 118 | 2,127,273 | 354.35 |
| 2000-07-03 | 111 | 114 | 108 | 111 | 2,090,909 | 333.33 |
| 2000-06-30 | 107 | 111 | 102 | 107 | 839,394 | 321.32 |
| 2000-06-29 | 112 | 113 | 105 | 106 | 1,215,152 | 318.32 |
| 2000-06-28 | 117 | 117 | 111 | 114 | 896,970 | 342.34 |
| 2000-06-27 | 117 | 117 | 112 | 116 | 796,970 | 348.35 |
| 2000-06-26 | 118 | 118 | 111 | 115 | 690,909 | 345.35 |
| 2000-06-23 | 114 | 119 | 113 | 115 | 1,387,879 | 345.35 |
| 2000-06-22 | 123 | 127 | 114 | 119 | 4,645,455 | 357.36 |
| 2000-06-21 | 110 | 124 | 109 | 124 | 7,833,333 | 372.37 |
| 2000-06-20 | 98 | 107 | 98 | 105 | 2,590,909 | 315.32 |
| 2000-06-19 | 99 | 101 | 96 | 98 | 1,109,091 | 294.29 |
| 2000-06-16 | 97 | 101 | 96 | 99 | 1,321,212 | 297.30 |
| 2000-06-15 | 99 | 103 | 97 | 97 | 715,152 | 291.29 |
| 2000-06-14 | 100 | 104 | 90 | 103 | 1,790,909 | 309.31 |
| 2000-06-13 | 109 | 110 | 99 | 99 | 2,436,364 | 297.30 |
| 2000-06-12 | 122 | 122 | 111 | 112 | 1,912,121 | 336.34 |
| 2000-06-09 | 115 | 119 | 111 | 117 | 2,581,818 | 351.35 |
| 2000-06-08 | 116 | 117 | 103 | 111 | 3,787,879 | 333.33 |
| 2000-06-07 | 125 | 129 | 118 | 118 | 4,772,727 | 354.35 |
| 2000-06-06 | 118 | 123 | 110 | 122 | 5,990,909 | 366.37 |
| 2000-06-05 | 119 | 123 | 115 | 118 | 7,927,273 | 354.35 |
| 2000-06-02 | 94 | 109 | 90 | 108 | 10,557,576 | 324.32 |
| 2000-06-01 | 82 | 96 | 80 | 95 | 6,275,758 | 285.29 |
| 2000-05-31 | 82 | 82 | 79 | 79 | 393,939 | 237.24 |
| 2000-05-30 | 79 | 81 | 79 | 79 | 454,545 | 237.24 |
| 2000-05-29 | 82 | 84 | 79 | 79 | 712,121 | 237.24 |
| 2000-05-26 | 79 | 81 | 79 | 81 | 815,152 | 243.24 |
| 2000-05-25 | 79 | 81 | 77 | 79 | 681,818 | 237.24 |
| 2000-05-24 | 79 | 79 | 76 | 77 | 1,042,424 | 231.23 |
| 2000-05-23 | 80 | 80 | 76 | 77 | 1,430,303 | 231.23 |
| 2000-05-22 | 79 | 81 | 77 | 79 | 1,272,727 | 237.24 |
| 2000-05-19 | 79 | 81 | 78 | 80 | 596,970 | 240.24 |
| 2000-05-18 | 80 | 81 | 79 | 80 | 533,333 | 240.24 |
| 2000-05-17 | 82 | 84 | 80 | 80 | 400,000 | 240.24 |
| 2000-05-16 | 87 | 88 | 80 | 81 | 1,924,242 | 243.24 |
| 2000-05-15 | 79 | 89 | 77 | 88 | 1,996,970 | 264.26 |
| 2000-05-12 | 77 | 79 | 76 | 79 | 681,818 | 237.24 |
| 2000-05-11 | 77 | 78 | 76 | 77 | 536,364 | 231.23 |
| 2000-05-10 | 79 | 80 | 77 | 78 | 412,121 | 234.23 |
| 2000-05-09 | 80 | 81 | 79 | 79 | 360,606 | 237.24 |
| 2000-05-08 | 80 | 81 | 79 | 80 | 515,152 | 240.24 |
| 2000-05-02 | 81 | 82 | 80 | 81 | 548,485 | 243.24 |
| 2000-05-01 | 81 | 82 | 79 | 82 | 700,000 | 246.25 |
| 2000-04-28 | 82 | 84 | 79 | 80 | 1,109,091 | 240.24 |
| 2000-04-27 | 89 | 97 | 79 | 80 | 4,093,939 | 240.24 |
| 2000-04-26 | 79 | 89 | 79 | 89 | 4,442,424 | 267.27 |
| 2000-04-25 | 77 | 78 | 76 | 77 | 454,545 | 231.23 |
| 2000-04-24 | 75 | 79 | 75 | 77 | 603,030 | 231.23 |
| 2000-04-21 | 78 | 79 | 76 | 76 | 509,091 | 228.23 |
| 2000-04-20 | 76 | 79 | 74 | 79 | 1,390,909 | 237.24 |
| 2000-04-19 | 78 | 79 | 75 | 75 | 872,727 | 225.23 |
| 2000-04-18 | 77 | 80 | 75 | 76 | 866,667 | 228.23 |
| 2000-04-17 | 76 | 77 | 74 | 76 | 2,166,667 | 228.23 |
| 2000-04-14 | 78 | 79 | 77 | 78 | 524,242 | 234.23 |
| 2000-04-13 | 81 | 81 | 78 | 79 | 715,152 | 237.24 |
| 2000-04-12 | 80 | 82 | 77 | 82 | 906,061 | 246.25 |
| 2000-04-11 | 86 | 88 | 76 | 80 | 2,615,152 | 240.24 |
| 2000-04-10 | 81 | 88 | 80 | 85 | 1,966,667 | 255.26 |
| 2000-04-07 | 77 | 80 | 75 | 79 | 2,993,939 | 237.24 |
| 2000-04-06 | 79 | 80 | 75 | 77 | 3,109,091 | 231.23 |
| 2000-04-05 | 80 | 81 | 76 | 77 | 1,206,061 | 231.23 |
| 2000-04-04 | 83 | 83 | 79 | 80 | 518,182 | 240.24 |
| 2000-04-03 | 83 | 83 | 77 | 81 | 566,667 | 243.24 |
| 2000-03-31 | 86 | 88 | 84 | 85 | 478,788 | 255.26 |
| 2000-03-30 | 91 | 91 | 85 | 86 | 384,848 | 258.26 |
| 2000-03-29 | 89 | 94 | 88 | 89 | 475,758 | 267.27 |
| 2000-03-28 | 89 | 93 | 84 | 93 | 806,061 | 279.28 |
| 2000-03-27 | 99 | 103 | 91 | 92 | 1,130,303 | 276.28 |
| 2000-03-24 | 96 | 103 | 94 | 96 | 3,693,939 | 288.29 |
| 2000-03-23 | 84 | 94 | 84 | 91 | 2,566,667 | 273.27 |
| 2000-03-22 | 76 | 84 | 76 | 81 | 1,181,818 | 243.24 |
| 2000-03-21 | 76 | 79 | 75 | 78 | 706,061 | 234.23 |
| 2000-03-17 | 75 | 78 | 74 | 78 | 663,636 | 234.23 |
| 2000-03-16 | 78 | 78 | 74 | 78 | 1,003,030 | 234.23 |
| 2000-03-15 | 80 | 80 | 76 | 78 | 324,242 | 234.23 |
| 2000-03-14 | 82 | 82 | 76 | 80 | 724,242 | 240.24 |
| 2000-03-13 | 89 | 89 | 74 | 74 | 1,512,121 | 222.22 |
| 2000-03-10 | 78 | 89 | 74 | 88 | 1,884,848 | 264.26 |
| 2000-03-09 | 79 | 79 | 74 | 74 | 548,485 | 222.22 |
| 2000-03-08 | 76 | 78 | 75 | 75 | 475,758 | 225.23 |
| 2000-03-07 | 79 | 81 | 75 | 76 | 509,091 | 228.23 |
| 2000-03-06 | 81 | 82 | 79 | 79 | 493,939 | 237.24 |
| 2000-03-03 | 77 | 79 | 77 | 79 | 339,394 | 237.24 |
| 2000-03-02 | 77 | 78 | 75 | 76 | 824,242 | 228.23 |
| 2000-03-01 | 79 | 80 | 75 | 77 | 900,000 | 231.23 |
| 2000-02-29 | 80 | 81 | 79 | 80 | 642,424 | 240.24 |
| 2000-02-28 | 81 | 82 | 79 | 81 | 542,424 | 243.24 |
| 2000-02-25 | 81 | 82 | 79 | 80 | 893,939 | 240.24 |
| 2000-02-24 | 83 | 85 | 79 | 80 | 848,485 | 240.24 |
| 2000-02-23 | 82 | 84 | 81 | 83 | 572,727 | 249.25 |
| 2000-02-22 | 81 | 82 | 80 | 80 | 430,303 | 240.24 |
| 2000-02-21 | 83 | 83 | 79 | 80 | 606,061 | 240.24 |
| 2000-02-18 | 87 | 88 | 82 | 84 | 606,061 | 252.25 |
| 2000-02-17 | 89 | 93 | 86 | 86 | 633,333 | 258.26 |
| 2000-02-16 | 80 | 88 | 80 | 86 | 739,394 | 258.26 |
| 2000-02-15 | 84 | 87 | 79 | 80 | 1,284,848 | 240.24 |
| 2000-02-14 | 89 | 90 | 86 | 86 | 745,455 | 258.26 |
| 2000-02-10 | 91 | 92 | 89 | 91 | 818,182 | 273.27 |
| 2000-02-09 | 98 | 98 | 92 | 92 | 584,848 | 276.28 |
| 2000-02-08 | 94 | 100 | 94 | 97 | 400,000 | 291.29 |
| 2000-02-07 | 99 | 99 | 94 | 94 | 1,112,121 | 282.28 |
| 2000-02-04 | 107 | 107 | 99 | 102 | 960,606 | 306.31 |
| 2000-02-03 | 106 | 109 | 104 | 108 | 790,909 | 324.32 |
| 2000-02-02 | 102 | 105 | 101 | 105 | 857,576 | 315.32 |
| 2000-02-01 | 87 | 109 | 87 | 100 | 3,648,485 | 300.30 |
| 2000-01-31 | 132 | 133 | 119 | 129 | 2,572,727 | 387.39 |
| 2000-01-28 | 127 | 137 | 124 | 135 | 3,190,909 | 405.41 |
| 2000-01-27 | 114 | 128 | 113 | 127 | 2,093,939 | 381.38 |
| 2000-01-26 | 121 | 124 | 114 | 119 | 1,639,394 | 357.36 |
| 2000-01-25 | 124 | 127 | 121 | 124 | 1,757,576 | 372.37 |
| 2000-01-24 | 123 | 135 | 121 | 127 | 4,457,576 | 381.38 |
| 2000-01-21 | 123 | 125 | 112 | 122 | 5,009,091 | 366.37 |
| 2000-01-20 | 102 | 123 | 102 | 119 | 7,100,000 | 357.36 |
| 2000-01-19 | 92 | 108 | 92 | 107 | 1,772,727 | 321.32 |
| 2000-01-18 | 107 | 107 | 94 | 97 | 842,424 | 291.29 |
| 2000-01-17 | 109 | 110 | 99 | 104 | 1,112,121 | 312.31 |
| 2000-01-14 | 101 | 114 | 91 | 98 | 3,178,788 | 294.29 |
| 2000-01-13 | 89 | 104 | 88 | 101 | 1,896,970 | 303.30 |
| 2000-01-12 | 82 | 92 | 82 | 90 | 1,566,667 | 270.27 |
| 2000-01-11 | 79 | 82 | 79 | 81 | 542,424 | 243.24 |
| 2000-01-07 | 79 | 80 | 77 | 77 | 887,879 | 231.23 |
| 2000-01-06 | 75 | 78 | 75 | 77 | 712,121 | 231.23 |
| 2000-01-05 | 76 | 79 | 74 | 75 | 524,242 | 225.23 |
| 2000-01-04 | 74 | 79 | 74 | 76 | 263,636 | 228.23 |
分割・併合履歴 ： [2007-06-01]1株→0.333株 [1983-05-14]1株→0.5株