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 [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 25 | 27 | 25 | 27 | 469,697 | 81.08 |
| 2001-12-27 | 24 | 25 | 24 | 25 | 154,545 | 75.08 |
| 2001-12-26 | 23 | 25 | 22 | 24 | 321,212 | 72.07 |
| 2001-12-25 | 24 | 24 | 23 | 23 | 348,485 | 69.07 |
| 2001-12-21 | 26 | 26 | 23 | 24 | 666,667 | 72.07 |
| 2001-12-20 | 23 | 26 | 23 | 26 | 733,333 | 78.08 |
| 2001-12-19 | 24 | 26 | 22 | 22 | 1,496,970 | 66.07 |
| 2001-12-18 | 24 | 26 | 24 | 26 | 803,030 | 78.08 |
| 2001-12-17 | 28 | 28 | 24 | 24 | 1,139,394 | 72.07 |
| 2001-12-14 | 30 | 31 | 29 | 29 | 430,303 | 87.09 |
| 2001-12-13 | 31 | 33 | 30 | 32 | 300,000 | 96.10 |
| 2001-12-12 | 31 | 33 | 31 | 31 | 448,485 | 93.09 |
| 2001-12-11 | 42 | 43 | 31 | 31 | 1,884,848 | 93.09 |
| 2001-12-10 | 29 | 32 | 26 | 32 | 1,084,848 | 96.10 |
| 2001-12-07 | 33 | 34 | 28 | 30 | 560,606 | 90.09 |
| 2001-12-06 | 33 | 35 | 33 | 34 | 524,242 | 102.10 |
| 2001-12-05 | 34 | 35 | 33 | 33 | 306,061 | 99.10 |
| 2001-12-04 | 34 | 35 | 34 | 35 | 418,182 | 105.11 |
| 2001-12-03 | 36 | 36 | 35 | 36 | 524,242 | 108.11 |
| 2001-11-30 | 36 | 37 | 36 | 36 | 193,939 | 108.11 |
| 2001-11-29 | 36 | 37 | 36 | 37 | 445,455 | 111.11 |
| 2001-11-28 | 37 | 38 | 37 | 37 | 309,091 | 111.11 |
| 2001-11-27 | 38 | 39 | 38 | 38 | 163,636 | 114.11 |
| 2001-11-26 | 38 | 38 | 37 | 38 | 169,697 | 114.11 |
| 2001-11-22 | 36 | 38 | 36 | 38 | 206,061 | 114.11 |
| 2001-11-21 | 36 | 37 | 36 | 36 | 272,727 | 108.11 |
| 2001-11-20 | 37 | 38 | 36 | 37 | 230,303 | 111.11 |
| 2001-11-19 | 36 | 37 | 36 | 36 | 136,364 | 108.11 |
| 2001-11-16 | 37 | 38 | 36 | 37 | 227,273 | 111.11 |
| 2001-11-15 | 37 | 37 | 36 | 36 | 209,091 | 108.11 |
| 2001-11-14 | 37 | 38 | 37 | 37 | 381,818 | 111.11 |
| 2001-11-13 | 37 | 38 | 37 | 38 | 184,848 | 114.11 |
| 2001-11-12 | 38 | 39 | 37 | 37 | 193,939 | 111.11 |
| 2001-11-09 | 39 | 40 | 38 | 38 | 366,667 | 114.11 |
| 2001-11-08 | 39 | 40 | 39 | 39 | 190,909 | 117.12 |
| 2001-11-07 | 41 | 41 | 39 | 40 | 269,697 | 120.12 |
| 2001-11-06 | 40 | 41 | 39 | 41 | 281,818 | 123.12 |
| 2001-11-05 | 39 | 40 | 39 | 40 | 142,424 | 120.12 |
| 2001-11-02 | 40 | 41 | 39 | 39 | 321,212 | 117.12 |
| 2001-11-01 | 40 | 41 | 39 | 39 | 509,091 | 117.12 |
| 2001-10-31 | 42 | 42 | 40 | 40 | 366,667 | 120.12 |
| 2001-10-30 | 42 | 43 | 41 | 42 | 230,303 | 126.13 |
| 2001-10-29 | 43 | 44 | 42 | 42 | 151,515 | 126.13 |
| 2001-10-26 | 41 | 43 | 41 | 43 | 487,879 | 129.13 |
| 2001-10-25 | 43 | 43 | 41 | 41 | 412,121 | 123.12 |
| 2001-10-24 | 44 | 44 | 42 | 42 | 221,212 | 126.13 |
| 2001-10-23 | 42 | 44 | 42 | 44 | 187,879 | 132.13 |
| 2001-10-22 | 41 | 42 | 40 | 42 | 209,091 | 126.13 |
| 2001-10-19 | 41 | 42 | 40 | 40 | 236,364 | 120.12 |
| 2001-10-18 | 45 | 45 | 41 | 42 | 360,606 | 126.13 |
| 2001-10-17 | 40 | 48 | 40 | 45 | 1,360,606 | 135.14 |
| 2001-10-16 | 40 | 42 | 40 | 42 | 378,788 | 126.13 |
| 2001-10-15 | 38 | 40 | 38 | 38 | 409,091 | 114.11 |
| 2001-10-12 | 39 | 40 | 38 | 40 | 169,697 | 120.12 |
| 2001-10-11 | 39 | 39 | 38 | 39 | 184,848 | 117.12 |
| 2001-10-10 | 40 | 40 | 38 | 39 | 54,545 | 117.12 |
| 2001-10-09 | 38 | 39 | 38 | 39 | 112,121 | 117.12 |
| 2001-10-05 | 40 | 40 | 38 | 39 | 196,970 | 117.12 |
| 2001-10-04 | 40 | 40 | 39 | 40 | 157,576 | 120.12 |
| 2001-10-03 | 39 | 40 | 39 | 39 | 245,455 | 117.12 |
| 2001-10-02 | 38 | 39 | 38 | 38 | 127,273 | 114.11 |
| 2001-10-01 | 40 | 40 | 38 | 38 | 190,909 | 114.11 |
| 2001-09-28 | 37 | 39 | 37 | 39 | 254,545 | 117.12 |
| 2001-09-27 | 37 | 37 | 36 | 37 | 127,273 | 111.11 |
| 2001-09-26 | 37 | 38 | 36 | 38 | 400,000 | 114.11 |
| 2001-09-25 | 38 | 38 | 36 | 38 | 360,606 | 114.11 |
| 2001-09-21 | 38 | 38 | 36 | 37 | 203,030 | 111.11 |
| 2001-09-20 | 37 | 38 | 36 | 38 | 203,030 | 114.11 |
| 2001-09-19 | 37 | 39 | 37 | 38 | 190,909 | 114.11 |
| 2001-09-18 | 37 | 39 | 36 | 37 | 333,333 | 111.11 |
| 2001-09-17 | 41 | 41 | 36 | 36 | 472,727 | 108.11 |
| 2001-09-14 | 40 | 42 | 39 | 41 | 678,788 | 123.12 |
| 2001-09-13 | 35 | 39 | 35 | 39 | 466,667 | 117.12 |
| 2001-09-12 | 35 | 38 | 33 | 36 | 824,242 | 108.11 |
| 2001-09-11 | 40 | 41 | 39 | 40 | 481,818 | 120.12 |
| 2001-09-10 | 43 | 43 | 40 | 40 | 896,970 | 120.12 |
| 2001-09-07 | 43 | 44 | 42 | 43 | 324,242 | 129.13 |
| 2001-09-06 | 45 | 45 | 43 | 43 | 200,000 | 129.13 |
| 2001-09-05 | 45 | 46 | 44 | 45 | 221,212 | 135.14 |
| 2001-09-04 | 45 | 46 | 44 | 45 | 539,394 | 135.14 |
| 2001-09-03 | 46 | 46 | 45 | 45 | 212,121 | 135.14 |
| 2001-08-31 | 47 | 48 | 46 | 46 | 193,939 | 138.14 |
| 2001-08-30 | 48 | 48 | 46 | 48 | 281,818 | 144.14 |
| 2001-08-29 | 47 | 48 | 46 | 47 | 181,818 | 141.14 |
| 2001-08-28 | 50 | 50 | 46 | 47 | 339,394 | 141.14 |
| 2001-08-27 | 49 | 50 | 48 | 48 | 200,000 | 144.14 |
| 2001-08-24 | 52 | 52 | 47 | 49 | 1,018,182 | 147.15 |
| 2001-08-23 | 46 | 54 | 46 | 53 | 1,512,121 | 159.16 |
| 2001-08-22 | 45 | 47 | 45 | 46 | 200,000 | 138.14 |
| 2001-08-21 | 46 | 47 | 45 | 45 | 63,636 | 135.14 |
| 2001-08-20 | 46 | 47 | 45 | 45 | 145,455 | 135.14 |
| 2001-08-17 | 46 | 47 | 46 | 47 | 245,455 | 141.14 |
| 2001-08-16 | 47 | 47 | 45 | 46 | 290,909 | 138.14 |
| 2001-08-15 | 47 | 47 | 46 | 46 | 154,545 | 138.14 |
| 2001-08-14 | 46 | 47 | 45 | 46 | 390,909 | 138.14 |
| 2001-08-13 | 47 | 47 | 45 | 45 | 203,030 | 135.14 |
| 2001-08-10 | 46 | 47 | 45 | 45 | 560,606 | 135.14 |
| 2001-08-09 | 47 | 47 | 46 | 46 | 151,515 | 138.14 |
| 2001-08-08 | 47 | 48 | 46 | 47 | 242,424 | 141.14 |
| 2001-08-07 | 46 | 48 | 46 | 47 | 190,909 | 141.14 |
| 2001-08-06 | 48 | 49 | 47 | 48 | 69,697 | 144.14 |
| 2001-08-03 | 48 | 49 | 47 | 48 | 148,485 | 144.14 |
| 2001-08-02 | 46 | 48 | 46 | 48 | 248,485 | 144.14 |
| 2001-08-01 | 47 | 47 | 46 | 46 | 163,636 | 138.14 |
| 2001-07-31 | 45 | 47 | 45 | 46 | 103,030 | 138.14 |
| 2001-07-30 | 49 | 49 | 45 | 45 | 342,424 | 135.14 |
| 2001-07-27 | 48 | 48 | 47 | 47 | 330,303 | 141.14 |
| 2001-07-26 | 48 | 49 | 47 | 48 | 309,091 | 144.14 |
| 2001-07-25 | 48 | 48 | 46 | 48 | 157,576 | 144.14 |
| 2001-07-24 | 45 | 48 | 45 | 47 | 351,515 | 141.14 |
| 2001-07-23 | 46 | 47 | 45 | 45 | 351,515 | 135.14 |
| 2001-07-19 | 46 | 48 | 45 | 48 | 448,485 | 144.14 |
| 2001-07-18 | 48 | 48 | 46 | 46 | 481,818 | 138.14 |
| 2001-07-17 | 48 | 49 | 47 | 47 | 342,424 | 141.14 |
| 2001-07-16 | 48 | 50 | 48 | 48 | 227,273 | 144.14 |
| 2001-07-13 | 50 | 50 | 48 | 48 | 269,697 | 144.14 |
| 2001-07-12 | 48 | 49 | 48 | 49 | 206,061 | 147.15 |
| 2001-07-11 | 49 | 49 | 47 | 48 | 363,636 | 144.14 |
| 2001-07-10 | 49 | 50 | 48 | 50 | 218,182 | 150.15 |
| 2001-07-09 | 50 | 50 | 48 | 49 | 345,455 | 147.15 |
| 2001-07-06 | 50 | 51 | 47 | 50 | 754,545 | 150.15 |
| 2001-07-05 | 51 | 52 | 50 | 51 | 521,212 | 153.15 |
| 2001-07-04 | 55 | 55 | 52 | 52 | 300,000 | 156.16 |
| 2001-07-03 | 54 | 55 | 54 | 54 | 130,303 | 162.16 |
| 2001-07-02 | 57 | 57 | 55 | 55 | 412,121 | 165.17 |
| 2001-06-29 | 56 | 57 | 55 | 57 | 215,152 | 171.17 |
| 2001-06-28 | 57 | 57 | 55 | 57 | 118,182 | 171.17 |
| 2001-06-27 | 57 | 57 | 55 | 55 | 130,303 | 165.17 |
| 2001-06-26 | 56 | 57 | 55 | 57 | 142,424 | 171.17 |
| 2001-06-25 | 56 | 57 | 55 | 57 | 275,758 | 171.17 |
| 2001-06-22 | 56 | 56 | 54 | 56 | 315,152 | 168.17 |
| 2001-06-21 | 55 | 56 | 54 | 55 | 248,485 | 165.17 |
| 2001-06-20 | 55 | 56 | 54 | 54 | 460,606 | 162.16 |
| 2001-06-19 | 56 | 56 | 55 | 55 | 221,212 | 165.17 |
| 2001-06-18 | 55 | 56 | 54 | 56 | 209,091 | 168.17 |
| 2001-06-15 | 56 | 56 | 54 | 55 | 351,515 | 165.17 |
| 2001-06-14 | 57 | 57 | 55 | 57 | 245,455 | 171.17 |
| 2001-06-13 | 56 | 57 | 56 | 57 | 154,545 | 171.17 |
| 2001-06-12 | 57 | 57 | 56 | 57 | 157,576 | 171.17 |
| 2001-06-11 | 60 | 60 | 56 | 57 | 484,848 | 171.17 |
| 2001-06-08 | 59 | 61 | 57 | 60 | 863,636 | 180.18 |
| 2001-06-07 | 55 | 56 | 54 | 56 | 409,091 | 168.17 |
| 2001-06-06 | 56 | 57 | 55 | 56 | 406,061 | 168.17 |
| 2001-06-05 | 58 | 58 | 56 | 56 | 387,879 | 168.17 |
| 2001-06-04 | 60 | 60 | 57 | 58 | 166,667 | 174.17 |
| 2001-06-01 | 59 | 59 | 58 | 58 | 318,182 | 174.17 |
| 2001-05-31 | 59 | 59 | 58 | 59 | 303,030 | 177.18 |
| 2001-05-30 | 62 | 62 | 58 | 61 | 690,909 | 183.18 |
| 2001-05-29 | 63 | 63 | 62 | 62 | 427,273 | 186.19 |
| 2001-05-28 | 63 | 64 | 62 | 63 | 266,667 | 189.19 |
| 2001-05-25 | 63 | 65 | 62 | 63 | 324,242 | 189.19 |
| 2001-05-24 | 66 | 67 | 62 | 63 | 709,091 | 189.19 |
| 2001-05-23 | 62 | 67 | 61 | 67 | 757,576 | 201.20 |
| 2001-05-22 | 62 | 62 | 60 | 62 | 339,394 | 186.19 |
| 2001-05-21 | 61 | 62 | 60 | 61 | 418,182 | 183.18 |
| 2001-05-18 | 62 | 62 | 60 | 60 | 690,909 | 180.18 |
| 2001-05-17 | 62 | 63 | 61 | 62 | 360,606 | 186.19 |
| 2001-05-16 | 64 | 64 | 60 | 61 | 1,290,909 | 183.18 |
| 2001-05-15 | 64 | 65 | 62 | 64 | 990,909 | 192.19 |
| 2001-05-14 | 66 | 66 | 64 | 66 | 527,273 | 198.20 |
| 2001-05-11 | 69 | 69 | 66 | 67 | 387,879 | 201.20 |
| 2001-05-10 | 67 | 70 | 66 | 69 | 500,000 | 207.21 |
| 2001-05-09 | 69 | 70 | 65 | 69 | 1,333,333 | 207.21 |
| 2001-05-08 | 73 | 74 | 69 | 72 | 1,527,273 | 216.22 |
| 2001-05-07 | 79 | 79 | 75 | 76 | 1,051,515 | 228.23 |
| 2001-05-02 | 81 | 83 | 74 | 76 | 3,575,758 | 228.23 |
| 2001-05-01 | 74 | 79 | 73 | 79 | 4,836,364 | 237.24 |
| 2001-04-27 | 68 | 70 | 67 | 68 | 1,915,152 | 204.20 |
| 2001-04-26 | 67 | 72 | 66 | 69 | 3,787,879 | 207.21 |
| 2001-04-25 | 64 | 66 | 62 | 65 | 1,836,364 | 195.20 |
| 2001-04-24 | 66 | 67 | 62 | 64 | 1,984,848 | 192.19 |
| 2001-04-23 | 60 | 68 | 58 | 65 | 3,924,242 | 195.20 |
| 2001-04-20 | 60 | 60 | 58 | 59 | 684,848 | 177.18 |
| 2001-04-19 | 61 | 62 | 57 | 60 | 660,606 | 180.18 |
| 2001-04-18 | 60 | 60 | 59 | 60 | 890,909 | 180.18 |
| 2001-04-17 | 57 | 61 | 57 | 59 | 2,400,000 | 177.18 |
| 2001-04-16 | 56 | 56 | 55 | 56 | 551,515 | 168.17 |
| 2001-04-13 | 55 | 56 | 55 | 55 | 203,030 | 165.17 |
| 2001-04-12 | 55 | 57 | 54 | 55 | 418,182 | 165.17 |
| 2001-04-11 | 56 | 56 | 55 | 55 | 278,788 | 165.17 |
| 2001-04-10 | 56 | 56 | 54 | 54 | 278,788 | 162.16 |
| 2001-04-09 | 54 | 56 | 54 | 54 | 675,758 | 162.16 |
| 2001-04-06 | 56 | 58 | 54 | 54 | 687,879 | 162.16 |
| 2001-04-05 | 56 | 57 | 54 | 54 | 615,152 | 162.16 |
| 2001-04-04 | 55 | 57 | 54 | 56 | 624,242 | 168.17 |
| 2001-04-03 | 54 | 55 | 53 | 55 | 345,455 | 165.17 |
| 2001-04-02 | 56 | 56 | 53 | 53 | 690,909 | 159.16 |
| 2001-03-30 | 57 | 57 | 53 | 53 | 1,224,242 | 159.16 |
| 2001-03-29 | 59 | 63 | 57 | 58 | 2,148,485 | 174.17 |
| 2001-03-28 | 54 | 64 | 53 | 64 | 4,606,061 | 192.19 |
| 2001-03-27 | 55 | 55 | 51 | 52 | 842,424 | 156.16 |
| 2001-03-26 | 50 | 53 | 50 | 53 | 815,152 | 159.16 |
| 2001-03-23 | 50 | 50 | 50 | 50 | 442,424 | 150.15 |
| 2001-03-22 | 49 | 51 | 49 | 49 | 1,163,636 | 147.15 |
| 2001-03-21 | 47 | 49 | 46 | 49 | 1,021,212 | 147.15 |
| 2001-03-19 | 48 | 49 | 47 | 47 | 339,394 | 141.14 |
| 2001-03-16 | 48 | 48 | 47 | 48 | 248,485 | 144.14 |
| 2001-03-15 | 47 | 47 | 45 | 47 | 436,364 | 141.14 |
| 2001-03-14 | 49 | 49 | 48 | 48 | 227,273 | 144.14 |
| 2001-03-13 | 47 | 49 | 47 | 48 | 427,273 | 144.14 |
| 2001-03-12 | 49 | 49 | 47 | 48 | 433,333 | 144.14 |
| 2001-03-09 | 51 | 51 | 46 | 47 | 1,269,697 | 141.14 |
| 2001-03-08 | 51 | 52 | 50 | 50 | 266,667 | 150.15 |
| 2001-03-07 | 50 | 52 | 50 | 51 | 190,909 | 153.15 |
| 2001-03-06 | 50 | 51 | 50 | 50 | 572,727 | 150.15 |
| 2001-03-05 | 50 | 51 | 50 | 50 | 454,545 | 150.15 |
| 2001-03-02 | 52 | 52 | 50 | 50 | 424,242 | 150.15 |
| 2001-03-01 | 52 | 53 | 51 | 53 | 493,939 | 159.16 |
| 2001-02-28 | 54 | 54 | 52 | 52 | 436,364 | 156.16 |
| 2001-02-27 | 54 | 55 | 54 | 54 | 233,333 | 162.16 |
| 2001-02-26 | 54 | 55 | 54 | 54 | 260,606 | 162.16 |
| 2001-02-23 | 54 | 56 | 53 | 55 | 342,424 | 165.17 |
| 2001-02-22 | 56 | 56 | 54 | 54 | 296,970 | 162.16 |
| 2001-02-21 | 54 | 56 | 54 | 56 | 290,909 | 168.17 |
| 2001-02-20 | 54 | 56 | 54 | 56 | 266,667 | 168.17 |
| 2001-02-19 | 56 | 56 | 54 | 54 | 475,758 | 162.16 |
| 2001-02-16 | 56 | 57 | 55 | 56 | 1,000,000 | 168.17 |
| 2001-02-15 | 55 | 56 | 54 | 56 | 312,121 | 168.17 |
| 2001-02-14 | 56 | 56 | 54 | 55 | 206,061 | 165.17 |
| 2001-02-13 | 54 | 56 | 53 | 55 | 366,667 | 165.17 |
| 2001-02-09 | 58 | 58 | 53 | 54 | 863,636 | 162.16 |
| 2001-02-08 | 53 | 59 | 52 | 57 | 2,315,152 | 171.17 |
| 2001-02-07 | 52 | 52 | 51 | 51 | 851,515 | 153.15 |
| 2001-02-06 | 52 | 53 | 52 | 52 | 272,727 | 156.16 |
| 2001-02-05 | 52 | 53 | 52 | 52 | 360,606 | 156.16 |
| 2001-02-02 | 52 | 53 | 52 | 52 | 381,818 | 156.16 |
| 2001-02-01 | 53 | 54 | 52 | 53 | 327,273 | 159.16 |
| 2001-01-31 | 55 | 56 | 53 | 53 | 506,061 | 159.16 |
| 2001-01-30 | 60 | 61 | 53 | 55 | 1,475,758 | 165.17 |
| 2001-01-29 | 50 | 57 | 50 | 55 | 1,203,030 | 165.17 |
| 2001-01-26 | 51 | 52 | 50 | 50 | 327,273 | 150.15 |
| 2001-01-25 | 52 | 53 | 50 | 51 | 706,061 | 153.15 |
| 2001-01-24 | 53 | 53 | 51 | 52 | 427,273 | 156.16 |
| 2001-01-23 | 53 | 54 | 51 | 53 | 239,394 | 159.16 |
| 2001-01-22 | 54 | 57 | 53 | 54 | 606,061 | 162.16 |
| 2001-01-19 | 59 | 59 | 54 | 55 | 1,024,242 | 165.17 |
| 2001-01-18 | 55 | 61 | 55 | 57 | 1,645,455 | 171.17 |
| 2001-01-17 | 54 | 64 | 50 | 55 | 4,378,788 | 165.17 |
| 2001-01-16 | 44 | 49 | 41 | 48 | 2,527,273 | 144.14 |
| 2001-01-15 | 43 | 45 | 42 | 42 | 863,636 | 126.13 |
| 2001-01-12 | 41 | 43 | 40 | 43 | 1,300,000 | 129.13 |
| 2001-01-11 | 45 | 45 | 39 | 42 | 2,012,121 | 126.13 |
| 2001-01-10 | 50 | 50 | 43 | 44 | 1,827,273 | 132.13 |
| 2001-01-09 | 51 | 51 | 50 | 50 | 548,485 | 150.15 |
| 2001-01-05 | 51 | 52 | 50 | 51 | 878,788 | 153.15 |
| 2001-01-04 | 53 | 53 | 51 | 51 | 481,818 | 153.15 |
分割・併合履歴 ： [2007-06-01]1株→0.333株 [1983-05-14]1株→0.5株
