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 [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 21 | 21 | 21 | 21 | 51,515 | 63.06 |
| 2002-12-27 | 20 | 22 | 20 | 21 | 266,667 | 63.06 |
| 2002-12-26 | 21 | 22 | 21 | 21 | 209,091 | 63.06 |
| 2002-12-25 | 21 | 22 | 20 | 22 | 630,303 | 66.07 |
| 2002-12-24 | 22 | 22 | 20 | 21 | 445,455 | 63.06 |
| 2002-12-20 | 21 | 22 | 21 | 22 | 333,333 | 66.07 |
| 2002-12-19 | 21 | 22 | 21 | 22 | 206,061 | 66.07 |
| 2002-12-18 | 22 | 22 | 21 | 21 | 651,515 | 63.06 |
| 2002-12-17 | 23 | 23 | 22 | 22 | 227,273 | 66.07 |
| 2002-12-16 | 23 | 24 | 22 | 23 | 921,212 | 69.07 |
| 2002-12-13 | 24 | 24 | 23 | 23 | 763,636 | 69.07 |
| 2002-12-12 | 24 | 25 | 24 | 25 | 412,121 | 75.08 |
| 2002-12-11 | 24 | 25 | 24 | 25 | 218,182 | 75.08 |
| 2002-12-10 | 25 | 25 | 24 | 25 | 324,242 | 75.08 |
| 2002-12-09 | 24 | 26 | 24 | 25 | 1,500,000 | 75.08 |
| 2002-12-06 | 24 | 24 | 23 | 24 | 509,091 | 72.07 |
| 2002-12-05 | 24 | 25 | 23 | 24 | 496,970 | 72.07 |
| 2002-12-04 | 24 | 24 | 23 | 23 | 166,667 | 69.07 |
| 2002-12-03 | 24 | 24 | 23 | 24 | 496,970 | 72.07 |
| 2002-12-02 | 24 | 24 | 23 | 24 | 103,030 | 72.07 |
| 2002-11-29 | 25 | 25 | 23 | 23 | 230,303 | 69.07 |
| 2002-11-28 | 24 | 25 | 23 | 25 | 269,697 | 75.08 |
| 2002-11-27 | 24 | 25 | 23 | 25 | 439,394 | 75.08 |
| 2002-11-26 | 25 | 25 | 23 | 24 | 157,576 | 72.07 |
| 2002-11-25 | 24 | 25 | 23 | 25 | 345,455 | 75.08 |
| 2002-11-22 | 23 | 24 | 22 | 24 | 487,879 | 72.07 |
| 2002-11-21 | 23 | 24 | 22 | 24 | 409,091 | 72.07 |
| 2002-11-20 | 23 | 23 | 22 | 23 | 266,667 | 69.07 |
| 2002-11-19 | 24 | 24 | 21 | 23 | 842,424 | 69.07 |
| 2002-11-18 | 23 | 24 | 23 | 24 | 457,576 | 72.07 |
| 2002-11-15 | 23 | 24 | 23 | 24 | 169,697 | 72.07 |
| 2002-11-14 | 24 | 24 | 23 | 23 | 409,091 | 69.07 |
| 2002-11-13 | 25 | 25 | 23 | 24 | 248,485 | 72.07 |
| 2002-11-12 | 24 | 25 | 23 | 25 | 315,152 | 75.08 |
| 2002-11-11 | 25 | 25 | 24 | 25 | 609,091 | 75.08 |
| 2002-11-08 | 26 | 26 | 24 | 26 | 772,727 | 78.08 |
| 2002-11-07 | 25 | 26 | 24 | 26 | 830,303 | 78.08 |
| 2002-11-06 | 23 | 25 | 22 | 24 | 939,394 | 72.07 |
| 2002-11-05 | 23 | 23 | 22 | 23 | 381,818 | 69.07 |
| 2002-11-01 | 23 | 23 | 22 | 22 | 254,545 | 66.07 |
| 2002-10-31 | 23 | 24 | 23 | 23 | 163,636 | 69.07 |
| 2002-10-30 | 23 | 24 | 23 | 24 | 606,061 | 72.07 |
| 2002-10-29 | 23 | 23 | 22 | 22 | 139,394 | 66.07 |
| 2002-10-28 | 23 | 23 | 22 | 22 | 57,576 | 66.07 |
| 2002-10-25 | 22 | 23 | 22 | 23 | 163,636 | 69.07 |
| 2002-10-24 | 23 | 23 | 22 | 22 | 336,364 | 66.07 |
| 2002-10-23 | 23 | 24 | 22 | 23 | 145,455 | 69.07 |
| 2002-10-22 | 23 | 24 | 23 | 23 | 606,061 | 69.07 |
| 2002-10-21 | 23 | 26 | 23 | 23 | 854,545 | 69.07 |
| 2002-10-18 | 22 | 25 | 22 | 24 | 1,896,970 | 72.07 |
| 2002-10-17 | 21 | 22 | 21 | 21 | 112,121 | 63.06 |
| 2002-10-16 | 21 | 22 | 20 | 21 | 390,909 | 63.06 |
| 2002-10-15 | 20 | 20 | 19 | 20 | 242,424 | 60.06 |
| 2002-10-11 | 19 | 20 | 19 | 19 | 242,424 | 57.06 |
| 2002-10-10 | 18 | 20 | 18 | 20 | 557,576 | 60.06 |
| 2002-10-09 | 20 | 20 | 18 | 20 | 439,394 | 60.06 |
| 2002-10-08 | 20 | 21 | 19 | 21 | 478,788 | 63.06 |
| 2002-10-07 | 21 | 21 | 19 | 19 | 857,576 | 57.06 |
| 2002-10-04 | 22 | 23 | 21 | 23 | 263,636 | 69.07 |
| 2002-10-03 | 22 | 23 | 21 | 23 | 257,576 | 69.07 |
| 2002-10-02 | 22 | 23 | 22 | 22 | 851,515 | 66.07 |
| 2002-10-01 | 23 | 23 | 22 | 22 | 127,273 | 66.07 |
| 2002-09-30 | 23 | 24 | 22 | 22 | 312,121 | 66.07 |
| 2002-09-27 | 22 | 24 | 21 | 24 | 730,303 | 72.07 |
| 2002-09-26 | 21 | 22 | 21 | 21 | 236,364 | 63.06 |
| 2002-09-25 | 21 | 22 | 21 | 22 | 360,606 | 66.07 |
| 2002-09-24 | 22 | 23 | 21 | 23 | 193,939 | 69.07 |
| 2002-09-20 | 21 | 23 | 21 | 23 | 251,515 | 69.07 |
| 2002-09-19 | 21 | 23 | 21 | 22 | 324,242 | 66.07 |
| 2002-09-18 | 21 | 22 | 21 | 22 | 472,727 | 66.07 |
| 2002-09-17 | 23 | 23 | 21 | 22 | 736,364 | 66.07 |
| 2002-09-13 | 22 | 23 | 22 | 23 | 875,758 | 69.07 |
| 2002-09-12 | 23 | 23 | 22 | 23 | 330,303 | 69.07 |
| 2002-09-11 | 23 | 24 | 22 | 23 | 487,879 | 69.07 |
| 2002-09-10 | 24 | 24 | 22 | 23 | 660,606 | 69.07 |
| 2002-09-09 | 23 | 25 | 23 | 25 | 369,697 | 75.08 |
| 2002-09-06 | 22 | 23 | 22 | 23 | 587,879 | 69.07 |
| 2002-09-05 | 24 | 24 | 22 | 22 | 503,030 | 66.07 |
| 2002-09-04 | 23 | 24 | 23 | 23 | 542,424 | 69.07 |
| 2002-09-03 | 25 | 25 | 23 | 23 | 730,303 | 69.07 |
| 2002-09-02 | 25 | 26 | 24 | 26 | 378,788 | 78.08 |
| 2002-08-30 | 26 | 26 | 25 | 26 | 260,606 | 78.08 |
| 2002-08-29 | 27 | 27 | 26 | 26 | 181,818 | 78.08 |
| 2002-08-28 | 26 | 27 | 26 | 27 | 430,303 | 81.08 |
| 2002-08-27 | 26 | 27 | 26 | 27 | 233,333 | 81.08 |
| 2002-08-26 | 27 | 27 | 25 | 27 | 1,133,333 | 81.08 |
| 2002-08-23 | 26 | 27 | 25 | 27 | 403,030 | 81.08 |
| 2002-08-22 | 26 | 27 | 25 | 27 | 496,970 | 81.08 |
| 2002-08-21 | 26 | 27 | 26 | 26 | 233,333 | 78.08 |
| 2002-08-20 | 27 | 27 | 26 | 27 | 181,818 | 81.08 |
| 2002-08-19 | 27 | 28 | 27 | 27 | 354,545 | 81.08 |
| 2002-08-16 | 29 | 29 | 27 | 27 | 181,818 | 81.08 |
| 2002-08-15 | 28 | 29 | 27 | 29 | 130,303 | 87.09 |
| 2002-08-14 | 27 | 28 | 27 | 28 | 160,606 | 84.08 |
| 2002-08-13 | 28 | 28 | 27 | 27 | 175,758 | 81.08 |
| 2002-08-12 | 28 | 29 | 27 | 27 | 206,061 | 81.08 |
| 2002-08-09 | 26 | 28 | 26 | 28 | 221,212 | 84.08 |
| 2002-08-08 | 27 | 27 | 26 | 26 | 245,455 | 78.08 |
| 2002-08-07 | 26 | 28 | 26 | 27 | 169,697 | 81.08 |
| 2002-08-06 | 26 | 27 | 26 | 27 | 427,273 | 81.08 |
| 2002-08-05 | 27 | 28 | 26 | 28 | 160,606 | 84.08 |
| 2002-08-02 | 27 | 29 | 26 | 27 | 409,091 | 81.08 |
| 2002-08-01 | 28 | 29 | 28 | 28 | 412,121 | 84.08 |
| 2002-07-31 | 29 | 29 | 27 | 28 | 539,394 | 84.08 |
| 2002-07-30 | 30 | 30 | 29 | 29 | 236,364 | 87.09 |
| 2002-07-29 | 30 | 30 | 29 | 29 | 109,091 | 87.09 |
| 2002-07-26 | 31 | 32 | 30 | 30 | 251,515 | 90.09 |
| 2002-07-25 | 32 | 32 | 30 | 32 | 103,030 | 96.10 |
| 2002-07-24 | 30 | 33 | 29 | 33 | 636,364 | 99.10 |
| 2002-07-23 | 31 | 31 | 30 | 30 | 412,121 | 90.09 |
| 2002-07-22 | 31 | 31 | 30 | 31 | 509,091 | 93.09 |
| 2002-07-19 | 31 | 33 | 31 | 31 | 351,515 | 93.09 |
| 2002-07-18 | 32 | 32 | 31 | 31 | 275,758 | 93.09 |
| 2002-07-17 | 32 | 33 | 31 | 32 | 624,242 | 96.10 |
| 2002-07-16 | 31 | 37 | 31 | 32 | 2,503,030 | 96.10 |
| 2002-07-15 | 32 | 32 | 31 | 31 | 169,697 | 93.09 |
| 2002-07-12 | 31 | 33 | 31 | 31 | 530,303 | 93.09 |
| 2002-07-11 | 31 | 32 | 31 | 31 | 275,758 | 93.09 |
| 2002-07-10 | 31 | 32 | 31 | 32 | 200,000 | 96.10 |
| 2002-07-09 | 31 | 32 | 31 | 32 | 239,394 | 96.10 |
| 2002-07-08 | 33 | 33 | 31 | 31 | 381,818 | 93.09 |
| 2002-07-05 | 34 | 34 | 32 | 33 | 318,182 | 99.10 |
| 2002-07-04 | 35 | 35 | 33 | 33 | 545,455 | 99.10 |
| 2002-07-03 | 32 | 35 | 32 | 35 | 866,667 | 105.11 |
| 2002-07-02 | 32 | 32 | 30 | 32 | 333,333 | 96.10 |
| 2002-07-01 | 31 | 31 | 30 | 31 | 269,697 | 93.09 |
| 2002-06-28 | 31 | 32 | 31 | 31 | 190,909 | 93.09 |
| 2002-06-27 | 30 | 31 | 30 | 31 | 178,788 | 93.09 |
| 2002-06-26 | 31 | 32 | 30 | 31 | 163,636 | 93.09 |
| 2002-06-25 | 32 | 32 | 31 | 32 | 263,636 | 96.10 |
| 2002-06-24 | 32 | 32 | 30 | 30 | 257,576 | 90.09 |
| 2002-06-21 | 31 | 32 | 30 | 32 | 312,121 | 96.10 |
| 2002-06-20 | 32 | 32 | 30 | 32 | 218,182 | 96.10 |
| 2002-06-19 | 32 | 33 | 31 | 32 | 400,000 | 96.10 |
| 2002-06-18 | 31 | 32 | 31 | 31 | 284,848 | 93.09 |
| 2002-06-17 | 33 | 33 | 30 | 31 | 763,636 | 93.09 |
| 2002-06-14 | 33 | 34 | 32 | 33 | 781,818 | 99.10 |
| 2002-06-13 | 34 | 35 | 33 | 33 | 306,061 | 99.10 |
| 2002-06-12 | 35 | 35 | 33 | 34 | 581,818 | 102.10 |
| 2002-06-11 | 36 | 36 | 35 | 36 | 306,061 | 108.11 |
| 2002-06-10 | 36 | 36 | 35 | 36 | 133,333 | 108.11 |
| 2002-06-07 | 36 | 36 | 35 | 36 | 154,545 | 108.11 |
| 2002-06-06 | 37 | 37 | 35 | 36 | 236,364 | 108.11 |
| 2002-06-05 | 36 | 37 | 35 | 35 | 396,970 | 105.11 |
| 2002-06-04 | 35 | 36 | 34 | 35 | 193,939 | 105.11 |
| 2002-06-03 | 35 | 35 | 34 | 35 | 342,424 | 105.11 |
| 2002-05-31 | 36 | 36 | 35 | 35 | 300,000 | 105.11 |
| 2002-05-30 | 35 | 36 | 35 | 36 | 409,091 | 108.11 |
| 2002-05-29 | 35 | 37 | 35 | 35 | 218,182 | 105.11 |
| 2002-05-28 | 36 | 37 | 36 | 37 | 315,152 | 111.11 |
| 2002-05-27 | 38 | 38 | 36 | 37 | 421,212 | 111.11 |
| 2002-05-24 | 37 | 38 | 36 | 38 | 760,606 | 114.11 |
| 2002-05-23 | 36 | 37 | 36 | 37 | 475,758 | 111.11 |
| 2002-05-22 | 35 | 37 | 35 | 36 | 333,333 | 108.11 |
| 2002-05-21 | 37 | 37 | 35 | 37 | 663,636 | 111.11 |
| 2002-05-20 | 36 | 37 | 35 | 37 | 242,424 | 111.11 |
| 2002-05-17 | 36 | 37 | 35 | 36 | 315,152 | 108.11 |
| 2002-05-16 | 37 | 37 | 35 | 37 | 160,606 | 111.11 |
| 2002-05-15 | 36 | 36 | 35 | 36 | 248,485 | 108.11 |
| 2002-05-14 | 35 | 37 | 34 | 37 | 827,273 | 111.11 |
| 2002-05-13 | 37 | 37 | 33 | 35 | 1,012,121 | 105.11 |
| 2002-05-10 | 41 | 41 | 37 | 38 | 1,384,848 | 114.11 |
| 2002-05-09 | 40 | 41 | 38 | 40 | 2,581,818 | 120.12 |
| 2002-05-08 | 36 | 40 | 36 | 40 | 1,800,000 | 120.12 |
| 2002-05-07 | 34 | 36 | 32 | 35 | 593,939 | 105.11 |
| 2002-05-02 | 35 | 35 | 32 | 34 | 609,091 | 102.10 |
| 2002-05-01 | 30 | 36 | 30 | 35 | 642,424 | 105.11 |
| 2002-04-30 | 30 | 31 | 30 | 30 | 230,303 | 90.09 |
| 2002-04-26 | 31 | 32 | 30 | 32 | 463,636 | 96.10 |
| 2002-04-25 | 33 | 33 | 31 | 31 | 275,758 | 93.09 |
| 2002-04-24 | 32 | 33 | 32 | 32 | 163,636 | 96.10 |
| 2002-04-23 | 31 | 33 | 30 | 33 | 493,939 | 99.10 |
| 2002-04-22 | 32 | 32 | 30 | 32 | 727,273 | 96.10 |
| 2002-04-19 | 33 | 33 | 32 | 33 | 533,333 | 99.10 |
| 2002-04-18 | 33 | 34 | 33 | 33 | 278,788 | 99.10 |
| 2002-04-17 | 34 | 34 | 33 | 33 | 406,061 | 99.10 |
| 2002-04-16 | 34 | 35 | 33 | 35 | 130,303 | 105.11 |
| 2002-04-15 | 34 | 34 | 33 | 34 | 215,152 | 102.10 |
| 2002-04-12 | 34 | 34 | 33 | 34 | 212,121 | 102.10 |
| 2002-04-11 | 34 | 34 | 33 | 33 | 327,273 | 99.10 |
| 2002-04-10 | 34 | 35 | 33 | 35 | 460,606 | 105.11 |
| 2002-04-09 | 35 | 35 | 34 | 35 | 481,818 | 105.11 |
| 2002-04-08 | 35 | 36 | 35 | 36 | 318,182 | 108.11 |
| 2002-04-05 | 35 | 36 | 34 | 36 | 769,697 | 108.11 |
| 2002-04-04 | 37 | 38 | 35 | 35 | 333,333 | 105.11 |
| 2002-04-03 | 35 | 37 | 34 | 37 | 512,121 | 111.11 |
| 2002-04-02 | 35 | 36 | 33 | 35 | 1,203,030 | 105.11 |
| 2002-04-01 | 37 | 37 | 35 | 35 | 815,152 | 105.11 |
| 2002-03-29 | 38 | 38 | 37 | 37 | 490,909 | 111.11 |
| 2002-03-28 | 38 | 39 | 38 | 39 | 369,697 | 117.12 |
| 2002-03-27 | 39 | 39 | 38 | 39 | 336,364 | 117.12 |
| 2002-03-26 | 38 | 39 | 38 | 39 | 360,606 | 117.12 |
| 2002-03-25 | 40 | 41 | 38 | 38 | 857,576 | 114.11 |
| 2002-03-22 | 37 | 40 | 37 | 40 | 903,030 | 120.12 |
| 2002-03-20 | 39 | 39 | 37 | 37 | 860,606 | 111.11 |
| 2002-03-19 | 40 | 41 | 38 | 39 | 1,006,061 | 117.12 |
| 2002-03-18 | 43 | 44 | 40 | 40 | 1,200,000 | 120.12 |
| 2002-03-15 | 42 | 43 | 40 | 41 | 1,427,273 | 123.12 |
| 2002-03-14 | 47 | 47 | 43 | 45 | 2,254,545 | 135.14 |
| 2002-03-13 | 45 | 47 | 45 | 46 | 1,845,455 | 138.14 |
| 2002-03-12 | 48 | 48 | 44 | 45 | 2,603,030 | 135.14 |
| 2002-03-11 | 38 | 44 | 38 | 44 | 2,866,667 | 132.13 |
| 2002-03-08 | 41 | 41 | 37 | 37 | 2,339,394 | 111.11 |
| 2002-03-07 | 46 | 48 | 41 | 42 | 3,400,000 | 126.13 |
| 2002-03-06 | 44 | 50 | 41 | 45 | 5,800,000 | 135.14 |
| 2002-03-05 | 40 | 43 | 39 | 41 | 2,321,212 | 123.12 |
| 2002-03-04 | 38 | 40 | 37 | 39 | 2,366,667 | 117.12 |
| 2002-03-01 | 35 | 37 | 35 | 37 | 1,900,000 | 111.11 |
| 2002-02-28 | 33 | 37 | 33 | 35 | 2,545,455 | 105.11 |
| 2002-02-27 | 30 | 34 | 30 | 33 | 1,833,333 | 99.10 |
| 2002-02-26 | 29 | 30 | 29 | 30 | 1,006,061 | 90.09 |
| 2002-02-25 | 30 | 31 | 28 | 28 | 1,193,939 | 84.08 |
| 2002-02-22 | 25 | 30 | 25 | 27 | 2,245,455 | 81.08 |
| 2002-02-21 | 26 | 27 | 25 | 25 | 533,333 | 75.08 |
| 2002-02-20 | 25 | 26 | 24 | 26 | 775,758 | 78.08 |
| 2002-02-19 | 24 | 25 | 24 | 25 | 163,636 | 75.08 |
| 2002-02-18 | 25 | 26 | 24 | 24 | 427,273 | 72.07 |
| 2002-02-15 | 25 | 26 | 24 | 24 | 260,606 | 72.07 |
| 2002-02-14 | 25 | 26 | 25 | 25 | 218,182 | 75.08 |
| 2002-02-13 | 26 | 26 | 25 | 25 | 206,061 | 75.08 |
| 2002-02-12 | 25 | 26 | 25 | 26 | 284,848 | 78.08 |
| 2002-02-08 | 25 | 25 | 24 | 25 | 351,515 | 75.08 |
| 2002-02-07 | 24 | 25 | 24 | 25 | 224,242 | 75.08 |
| 2002-02-06 | 25 | 25 | 24 | 24 | 163,636 | 72.07 |
| 2002-02-05 | 25 | 25 | 24 | 25 | 93,939 | 75.08 |
| 2002-02-04 | 26 | 26 | 24 | 25 | 181,818 | 75.08 |
| 2002-02-01 | 26 | 26 | 24 | 25 | 393,939 | 75.08 |
| 2002-01-31 | 25 | 26 | 24 | 26 | 1,790,909 | 78.08 |
| 2002-01-30 | 25 | 26 | 25 | 25 | 300,000 | 75.08 |
| 2002-01-29 | 27 | 27 | 26 | 26 | 169,697 | 78.08 |
| 2002-01-28 | 26 | 27 | 25 | 27 | 254,545 | 81.08 |
| 2002-01-25 | 26 | 26 | 25 | 26 | 145,455 | 78.08 |
| 2002-01-24 | 26 | 27 | 25 | 25 | 518,182 | 75.08 |
| 2002-01-23 | 26 | 26 | 25 | 25 | 293,939 | 75.08 |
| 2002-01-22 | 26 | 27 | 25 | 27 | 366,667 | 81.08 |
| 2002-01-21 | 25 | 26 | 24 | 26 | 372,727 | 78.08 |
| 2002-01-18 | 26 | 26 | 24 | 26 | 542,424 | 78.08 |
| 2002-01-17 | 26 | 27 | 26 | 26 | 193,939 | 78.08 |
| 2002-01-16 | 24 | 27 | 24 | 27 | 439,394 | 81.08 |
| 2002-01-15 | 24 | 26 | 22 | 24 | 890,909 | 72.07 |
| 2002-01-11 | 30 | 31 | 27 | 27 | 1,051,515 | 81.08 |
| 2002-01-10 | 30 | 35 | 29 | 29 | 3,357,576 | 87.09 |
| 2002-01-09 | 27 | 31 | 26 | 31 | 578,788 | 93.09 |
| 2002-01-08 | 27 | 27 | 26 | 27 | 218,182 | 81.08 |
| 2002-01-07 | 28 | 29 | 26 | 27 | 575,758 | 81.08 |
| 2002-01-04 | 27 | 28 | 27 | 28 | 493,939 | 84.08 |
分割・併合履歴 ： [2007-06-01]1株→0.333株 [1983-05-14]1株→0.5株
