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 [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 31 | 32 | 30 | 30 | 2,039,394 | 90.09 |
| 2003-12-29 | 27 | 31 | 27 | 31 | 3,327,273 | 93.09 |
| 2003-12-26 | 25 | 29 | 25 | 27 | 5,493,939 | 81.08 |
| 2003-12-25 | 23 | 26 | 22 | 25 | 3,087,879 | 75.08 |
| 2003-12-24 | 23 | 24 | 23 | 23 | 3,184,848 | 69.07 |
| 2003-12-22 | 25 | 25 | 23 | 24 | 3,112,121 | 72.07 |
| 2003-12-19 | 25 | 26 | 24 | 25 | 1,181,818 | 75.08 |
| 2003-12-18 | 25 | 26 | 23 | 26 | 4,863,636 | 78.08 |
| 2003-12-17 | 26 | 26 | 24 | 25 | 3,060,606 | 75.08 |
| 2003-12-16 | 27 | 28 | 26 | 26 | 2,606,061 | 78.08 |
| 2003-12-15 | 28 | 29 | 27 | 28 | 3,045,455 | 84.08 |
| 2003-12-12 | 29 | 29 | 28 | 29 | 787,879 | 87.09 |
| 2003-12-11 | 29 | 30 | 28 | 29 | 1,400,000 | 87.09 |
| 2003-12-10 | 29 | 30 | 29 | 29 | 1,045,455 | 87.09 |
| 2003-12-09 | 30 | 30 | 29 | 30 | 539,394 | 90.09 |
| 2003-12-08 | 31 | 31 | 29 | 30 | 1,487,879 | 90.09 |
| 2003-12-05 | 31 | 32 | 30 | 31 | 1,012,121 | 93.09 |
| 2003-12-04 | 31 | 32 | 31 | 31 | 1,103,030 | 93.09 |
| 2003-12-03 | 31 | 31 | 30 | 31 | 4,433,333 | 93.09 |
| 2003-12-02 | 30 | 32 | 30 | 31 | 1,490,909 | 93.09 |
| 2003-12-01 | 30 | 31 | 29 | 30 | 1,354,545 | 90.09 |
| 2003-11-28 | 30 | 31 | 29 | 30 | 1,909,091 | 90.09 |
| 2003-11-27 | 31 | 31 | 30 | 30 | 1,566,667 | 90.09 |
| 2003-11-26 | 31 | 31 | 30 | 31 | 1,909,091 | 93.09 |
| 2003-11-25 | 32 | 32 | 31 | 31 | 1,224,242 | 93.09 |
| 2003-11-21 | 30 | 33 | 30 | 31 | 3,163,636 | 93.09 |
| 2003-11-20 | 30 | 31 | 30 | 30 | 1,751,515 | 90.09 |
| 2003-11-19 | 31 | 32 | 31 | 31 | 1,530,303 | 93.09 |
| 2003-11-18 | 32 | 33 | 30 | 32 | 3,636,364 | 96.10 |
| 2003-11-17 | 35 | 35 | 32 | 32 | 3,130,303 | 96.10 |
| 2003-11-14 | 33 | 37 | 33 | 35 | 3,393,939 | 105.11 |
| 2003-11-13 | 32 | 33 | 31 | 33 | 2,166,667 | 99.10 |
| 2003-11-12 | 32 | 33 | 31 | 32 | 2,227,273 | 96.10 |
| 2003-11-11 | 34 | 34 | 29 | 31 | 5,830,303 | 93.09 |
| 2003-11-10 | 36 | 36 | 34 | 35 | 1,836,364 | 105.11 |
| 2003-11-07 | 35 | 38 | 35 | 37 | 2,751,515 | 111.11 |
| 2003-11-06 | 38 | 38 | 36 | 36 | 3,463,636 | 108.11 |
| 2003-11-05 | 39 | 39 | 37 | 38 | 2,778,788 | 114.11 |
| 2003-11-04 | 38 | 40 | 38 | 39 | 1,118,182 | 117.12 |
| 2003-10-31 | 40 | 40 | 38 | 39 | 1,478,788 | 117.12 |
| 2003-10-30 | 40 | 40 | 39 | 40 | 851,515 | 120.12 |
| 2003-10-29 | 40 | 41 | 39 | 40 | 1,845,455 | 120.12 |
| 2003-10-28 | 38 | 42 | 38 | 41 | 4,596,970 | 123.12 |
| 2003-10-27 | 39 | 39 | 38 | 38 | 1,200,000 | 114.11 |
| 2003-10-24 | 37 | 40 | 37 | 39 | 3,160,606 | 117.12 |
| 2003-10-23 | 40 | 41 | 37 | 37 | 5,281,818 | 111.11 |
| 2003-10-22 | 42 | 43 | 40 | 41 | 2,796,970 | 123.12 |
| 2003-10-21 | 43 | 44 | 42 | 42 | 2,103,030 | 126.13 |
| 2003-10-20 | 43 | 44 | 43 | 43 | 1,824,242 | 129.13 |
| 2003-10-17 | 43 | 44 | 42 | 42 | 2,466,667 | 126.13 |
| 2003-10-16 | 46 | 46 | 43 | 43 | 4,581,818 | 129.13 |
| 2003-10-15 | 45 | 47 | 45 | 45 | 4,593,939 | 135.14 |
| 2003-10-14 | 44 | 46 | 43 | 44 | 4,890,909 | 132.13 |
| 2003-10-10 | 44 | 45 | 42 | 43 | 4,424,242 | 129.13 |
| 2003-10-09 | 46 | 47 | 43 | 44 | 11,430,303 | 132.13 |
| 2003-10-08 | 42 | 50 | 41 | 46 | 38,712,121 | 138.14 |
| 2003-10-07 | 42 | 42 | 40 | 42 | 3,787,879 | 126.13 |
| 2003-10-06 | 42 | 43 | 41 | 42 | 4,833,333 | 126.13 |
| 2003-10-03 | 39 | 42 | 38 | 42 | 6,690,909 | 126.13 |
| 2003-10-02 | 39 | 40 | 38 | 39 | 1,484,848 | 117.12 |
| 2003-10-01 | 39 | 40 | 38 | 39 | 1,603,030 | 117.12 |
| 2003-09-30 | 39 | 40 | 39 | 40 | 1,278,788 | 120.12 |
| 2003-09-29 | 39 | 40 | 38 | 40 | 2,087,879 | 120.12 |
| 2003-09-26 | 39 | 40 | 39 | 39 | 1,742,424 | 117.12 |
| 2003-09-25 | 41 | 42 | 39 | 39 | 3,227,273 | 117.12 |
| 2003-09-24 | 40 | 43 | 39 | 41 | 9,696,970 | 123.12 |
| 2003-09-22 | 41 | 41 | 38 | 40 | 3,160,606 | 120.12 |
| 2003-09-19 | 41 | 41 | 38 | 39 | 4,245,455 | 117.12 |
| 2003-09-18 | 39 | 41 | 38 | 41 | 3,875,758 | 123.12 |
| 2003-09-17 | 39 | 40 | 38 | 39 | 2,318,182 | 117.12 |
| 2003-09-16 | 41 | 41 | 38 | 39 | 3,657,576 | 117.12 |
| 2003-09-12 | 42 | 42 | 40 | 40 | 1,478,788 | 120.12 |
| 2003-09-11 | 41 | 42 | 40 | 42 | 1,833,333 | 126.13 |
| 2003-09-10 | 43 | 43 | 41 | 41 | 2,200,000 | 123.12 |
| 2003-09-09 | 40 | 43 | 40 | 43 | 4,606,061 | 129.13 |
| 2003-09-08 | 40 | 40 | 38 | 40 | 3,293,939 | 120.12 |
| 2003-09-05 | 44 | 44 | 36 | 41 | 7,506,061 | 123.12 |
| 2003-09-04 | 45 | 45 | 43 | 43 | 1,512,121 | 129.13 |
| 2003-09-03 | 44 | 46 | 43 | 44 | 5,663,636 | 132.13 |
| 2003-09-02 | 44 | 45 | 42 | 44 | 2,627,273 | 132.13 |
| 2003-09-01 | 44 | 45 | 43 | 44 | 3,169,697 | 132.13 |
| 2003-08-29 | 43 | 44 | 42 | 44 | 1,906,061 | 132.13 |
| 2003-08-28 | 43 | 44 | 42 | 43 | 2,393,939 | 129.13 |
| 2003-08-27 | 45 | 45 | 42 | 44 | 8,381,818 | 132.13 |
| 2003-08-26 | 45 | 48 | 43 | 44 | 11,869,697 | 132.13 |
| 2003-08-25 | 41 | 45 | 40 | 44 | 7,978,788 | 132.13 |
| 2003-08-22 | 41 | 44 | 40 | 42 | 9,539,394 | 126.13 |
| 2003-08-21 | 37 | 41 | 37 | 41 | 7,372,727 | 123.12 |
| 2003-08-20 | 39 | 39 | 37 | 38 | 3,460,606 | 114.11 |
| 2003-08-19 | 36 | 40 | 35 | 40 | 5,987,879 | 120.12 |
| 2003-08-18 | 35 | 36 | 34 | 34 | 1,833,333 | 102.10 |
| 2003-08-15 | 35 | 36 | 34 | 35 | 1,493,939 | 105.11 |
| 2003-08-14 | 35 | 35 | 34 | 35 | 827,273 | 105.11 |
| 2003-08-13 | 36 | 36 | 34 | 35 | 854,545 | 105.11 |
| 2003-08-12 | 35 | 36 | 34 | 35 | 2,206,061 | 105.11 |
| 2003-08-11 | 37 | 37 | 35 | 35 | 1,078,788 | 105.11 |
| 2003-08-08 | 35 | 37 | 35 | 36 | 1,903,030 | 108.11 |
| 2003-08-07 | 37 | 38 | 34 | 36 | 7,200,000 | 108.11 |
| 2003-08-06 | 33 | 38 | 31 | 37 | 13,139,394 | 111.11 |
| 2003-08-05 | 32 | 33 | 31 | 33 | 3,454,545 | 99.10 |
| 2003-08-04 | 32 | 33 | 31 | 31 | 975,758 | 93.09 |
| 2003-08-01 | 32 | 33 | 31 | 32 | 1,790,909 | 96.10 |
| 2003-07-31 | 34 | 34 | 32 | 32 | 2,357,576 | 96.10 |
| 2003-07-30 | 33 | 34 | 32 | 34 | 3,366,667 | 102.10 |
| 2003-07-29 | 30 | 34 | 30 | 31 | 5,948,485 | 93.09 |
| 2003-07-28 | 31 | 32 | 30 | 31 | 1,833,333 | 93.09 |
| 2003-07-25 | 32 | 32 | 31 | 31 | 2,463,636 | 93.09 |
| 2003-07-24 | 33 | 33 | 31 | 32 | 1,930,303 | 96.10 |
| 2003-07-23 | 32 | 34 | 32 | 33 | 2,221,212 | 99.10 |
| 2003-07-22 | 35 | 35 | 31 | 32 | 3,642,424 | 96.10 |
| 2003-07-18 | 34 | 36 | 34 | 34 | 2,593,939 | 102.10 |
| 2003-07-17 | 38 | 39 | 33 | 34 | 3,896,970 | 102.10 |
| 2003-07-16 | 40 | 41 | 38 | 39 | 2,327,273 | 117.12 |
| 2003-07-15 | 37 | 41 | 37 | 40 | 4,409,091 | 120.12 |
| 2003-07-14 | 41 | 43 | 38 | 40 | 2,751,515 | 120.12 |
| 2003-07-11 | 38 | 43 | 37 | 42 | 5,560,606 | 126.13 |
| 2003-07-10 | 39 | 40 | 36 | 37 | 4,833,333 | 111.11 |
| 2003-07-09 | 40 | 40 | 38 | 40 | 2,518,182 | 120.12 |
| 2003-07-08 | 42 | 42 | 40 | 40 | 3,142,424 | 120.12 |
| 2003-07-07 | 43 | 43 | 42 | 43 | 3,736,364 | 129.13 |
| 2003-07-04 | 43 | 44 | 42 | 44 | 1,957,576 | 132.13 |
| 2003-07-03 | 45 | 46 | 42 | 44 | 3,487,879 | 132.13 |
| 2003-07-02 | 45 | 46 | 43 | 45 | 2,363,636 | 135.14 |
| 2003-07-01 | 44 | 46 | 42 | 46 | 3,430,303 | 138.14 |
| 2003-06-30 | 44 | 44 | 42 | 44 | 1,690,909 | 132.13 |
| 2003-06-27 | 43 | 44 | 42 | 43 | 1,530,303 | 129.13 |
| 2003-06-26 | 43 | 44 | 42 | 44 | 1,987,879 | 132.13 |
| 2003-06-25 | 45 | 45 | 43 | 44 | 2,493,939 | 132.13 |
| 2003-06-24 | 47 | 47 | 44 | 46 | 2,642,424 | 138.14 |
| 2003-06-23 | 46 | 48 | 46 | 47 | 2,681,818 | 141.14 |
| 2003-06-20 | 43 | 47 | 42 | 46 | 4,133,333 | 138.14 |
| 2003-06-19 | 44 | 44 | 41 | 42 | 4,096,970 | 126.13 |
| 2003-06-18 | 46 | 47 | 44 | 44 | 2,203,030 | 132.13 |
| 2003-06-17 | 47 | 47 | 45 | 46 | 1,981,818 | 138.14 |
| 2003-06-16 | 47 | 49 | 44 | 47 | 2,560,606 | 141.14 |
| 2003-06-13 | 49 | 50 | 46 | 46 | 2,475,758 | 138.14 |
| 2003-06-12 | 51 | 51 | 48 | 49 | 2,687,879 | 147.15 |
| 2003-06-11 | 47 | 52 | 47 | 50 | 5,190,909 | 150.15 |
| 2003-06-10 | 48 | 49 | 46 | 48 | 2,436,364 | 144.14 |
| 2003-06-09 | 51 | 51 | 48 | 49 | 2,706,061 | 147.15 |
| 2003-06-06 | 49 | 50 | 48 | 50 | 2,621,212 | 150.15 |
| 2003-06-05 | 48 | 49 | 47 | 48 | 2,224,242 | 144.14 |
| 2003-06-04 | 50 | 51 | 47 | 48 | 6,493,939 | 144.14 |
| 2003-06-03 | 55 | 57 | 53 | 53 | 5,390,909 | 159.16 |
| 2003-06-02 | 59 | 60 | 54 | 58 | 3,600,000 | 174.17 |
| 2003-05-30 | 60 | 62 | 58 | 60 | 5,118,182 | 180.18 |
| 2003-05-29 | 60 | 61 | 58 | 60 | 2,718,182 | 180.18 |
| 2003-05-28 | 55 | 61 | 53 | 58 | 6,315,152 | 174.17 |
| 2003-05-27 | 51 | 55 | 50 | 55 | 2,357,576 | 165.17 |
| 2003-05-26 | 56 | 56 | 51 | 52 | 3,439,394 | 156.16 |
| 2003-05-23 | 50 | 56 | 50 | 53 | 7,624,242 | 159.16 |
| 2003-05-22 | 50 | 50 | 44 | 49 | 4,863,636 | 147.15 |
| 2003-05-21 | 49 | 53 | 48 | 48 | 9,384,848 | 144.14 |
| 2003-05-20 | 64 | 66 | 47 | 47 | 14,036,364 | 141.14 |
| 2003-05-19 | 64 | 71 | 64 | 65 | 14,590,909 | 195.20 |
| 2003-05-16 | 56 | 62 | 55 | 61 | 10,881,818 | 183.18 |
| 2003-05-15 | 49 | 56 | 49 | 56 | 8,590,909 | 168.17 |
| 2003-05-14 | 47 | 48 | 46 | 48 | 2,936,364 | 144.14 |
| 2003-05-13 | 40 | 49 | 40 | 48 | 7,566,667 | 144.14 |
| 2003-05-12 | 38 | 39 | 37 | 39 | 1,245,455 | 117.12 |
| 2003-05-09 | 38 | 39 | 38 | 39 | 1,787,879 | 117.12 |
| 2003-05-08 | 37 | 39 | 36 | 39 | 2,042,424 | 117.12 |
| 2003-05-07 | 35 | 37 | 35 | 36 | 1,127,273 | 108.11 |
| 2003-05-06 | 35 | 36 | 34 | 36 | 1,281,818 | 108.11 |
| 2003-05-02 | 33 | 35 | 32 | 34 | 836,364 | 102.10 |
| 2003-05-01 | 33 | 33 | 32 | 33 | 569,697 | 99.10 |
| 2003-04-30 | 32 | 34 | 32 | 33 | 345,455 | 99.10 |
| 2003-04-28 | 35 | 35 | 33 | 33 | 433,333 | 99.10 |
| 2003-04-25 | 35 | 36 | 34 | 34 | 469,697 | 102.10 |
| 2003-04-24 | 35 | 35 | 34 | 35 | 445,455 | 105.11 |
| 2003-04-23 | 36 | 36 | 34 | 34 | 1,187,879 | 102.10 |
| 2003-04-22 | 35 | 40 | 34 | 37 | 3,563,636 | 111.11 |
| 2003-04-21 | 35 | 35 | 34 | 35 | 621,212 | 105.11 |
| 2003-04-18 | 32 | 37 | 32 | 35 | 4,296,970 | 105.11 |
| 2003-04-17 | 31 | 33 | 31 | 32 | 484,848 | 96.10 |
| 2003-04-16 | 32 | 32 | 31 | 31 | 196,970 | 93.09 |
| 2003-04-15 | 31 | 32 | 31 | 31 | 533,333 | 93.09 |
| 2003-04-14 | 31 | 32 | 30 | 32 | 284,848 | 96.10 |
| 2003-04-11 | 31 | 31 | 30 | 31 | 278,788 | 93.09 |
| 2003-04-10 | 31 | 31 | 30 | 31 | 221,212 | 93.09 |
| 2003-04-09 | 33 | 33 | 31 | 32 | 421,212 | 96.10 |
| 2003-04-08 | 31 | 33 | 31 | 33 | 775,758 | 99.10 |
| 2003-04-07 | 31 | 32 | 30 | 31 | 354,545 | 93.09 |
| 2003-04-04 | 29 | 31 | 29 | 31 | 509,091 | 93.09 |
| 2003-04-03 | 31 | 31 | 29 | 29 | 390,909 | 87.09 |
| 2003-04-02 | 30 | 31 | 30 | 31 | 200,000 | 93.09 |
| 2003-04-01 | 30 | 31 | 29 | 31 | 324,242 | 93.09 |
| 2003-03-31 | 30 | 31 | 30 | 30 | 336,364 | 90.09 |
| 2003-03-28 | 32 | 32 | 30 | 30 | 857,576 | 90.09 |
| 2003-03-27 | 32 | 33 | 31 | 32 | 866,667 | 96.10 |
| 2003-03-26 | 33 | 33 | 31 | 33 | 621,212 | 99.10 |
| 2003-03-25 | 32 | 33 | 31 | 33 | 472,727 | 99.10 |
| 2003-03-24 | 33 | 34 | 31 | 34 | 675,758 | 102.10 |
| 2003-03-20 | 30 | 32 | 30 | 32 | 572,727 | 96.10 |
| 2003-03-19 | 32 | 32 | 30 | 32 | 960,606 | 96.10 |
| 2003-03-18 | 32 | 33 | 31 | 31 | 469,697 | 93.09 |
| 2003-03-17 | 34 | 35 | 31 | 31 | 903,030 | 93.09 |
| 2003-03-14 | 33 | 35 | 33 | 35 | 1,490,909 | 105.11 |
| 2003-03-13 | 33 | 34 | 32 | 34 | 1,000,000 | 102.10 |
| 2003-03-12 | 32 | 33 | 31 | 32 | 581,818 | 96.10 |
| 2003-03-11 | 28 | 32 | 28 | 31 | 739,394 | 93.09 |
| 2003-03-10 | 30 | 31 | 29 | 29 | 496,970 | 87.09 |
| 2003-03-07 | 32 | 33 | 30 | 31 | 1,066,667 | 93.09 |
| 2003-03-06 | 29 | 35 | 28 | 33 | 1,915,152 | 99.10 |
| 2003-03-05 | 28 | 29 | 27 | 28 | 303,030 | 84.08 |
| 2003-03-04 | 29 | 29 | 28 | 28 | 372,727 | 84.08 |
| 2003-03-03 | 29 | 29 | 27 | 29 | 481,818 | 87.09 |
| 2003-02-28 | 29 | 29 | 27 | 28 | 542,424 | 84.08 |
| 2003-02-27 | 29 | 29 | 28 | 29 | 342,424 | 87.09 |
| 2003-02-26 | 30 | 30 | 28 | 29 | 263,636 | 87.09 |
| 2003-02-25 | 31 | 31 | 28 | 30 | 1,196,970 | 90.09 |
| 2003-02-24 | 32 | 33 | 32 | 32 | 1,248,485 | 96.10 |
| 2003-02-21 | 35 | 35 | 32 | 33 | 1,269,697 | 99.10 |
| 2003-02-20 | 32 | 37 | 31 | 35 | 4,451,515 | 105.11 |
| 2003-02-19 | 30 | 33 | 29 | 32 | 1,360,606 | 96.10 |
| 2003-02-18 | 31 | 31 | 28 | 30 | 1,709,091 | 90.09 |
| 2003-02-17 | 27 | 31 | 27 | 31 | 3,727,273 | 93.09 |
| 2003-02-14 | 28 | 30 | 25 | 26 | 4,436,364 | 78.08 |
| 2003-02-13 | 24 | 28 | 24 | 28 | 8,687,879 | 84.08 |
| 2003-02-12 | 22 | 23 | 21 | 23 | 1,512,121 | 69.07 |
| 2003-02-10 | 22 | 22 | 21 | 21 | 375,758 | 63.06 |
| 2003-02-07 | 22 | 22 | 21 | 22 | 260,606 | 66.07 |
| 2003-02-06 | 21 | 22 | 21 | 22 | 672,727 | 66.07 |
| 2003-02-05 | 21 | 22 | 21 | 21 | 251,515 | 63.06 |
| 2003-02-04 | 22 | 22 | 21 | 22 | 190,909 | 66.07 |
| 2003-02-03 | 22 | 22 | 21 | 22 | 39,394 | 66.07 |
| 2003-01-31 | 21 | 22 | 21 | 21 | 290,909 | 63.06 |
| 2003-01-30 | 23 | 23 | 21 | 21 | 130,303 | 63.06 |
| 2003-01-29 | 22 | 23 | 21 | 22 | 260,606 | 66.07 |
| 2003-01-28 | 21 | 22 | 21 | 22 | 230,303 | 66.07 |
| 2003-01-27 | 23 | 23 | 21 | 21 | 145,455 | 63.06 |
| 2003-01-24 | 22 | 23 | 22 | 23 | 396,970 | 69.07 |
| 2003-01-23 | 22 | 23 | 21 | 21 | 421,212 | 63.06 |
| 2003-01-22 | 24 | 24 | 23 | 23 | 403,030 | 69.07 |
| 2003-01-21 | 23 | 24 | 21 | 24 | 930,303 | 72.07 |
| 2003-01-20 | 20 | 23 | 19 | 23 | 972,727 | 69.07 |
| 2003-01-17 | 20 | 21 | 20 | 20 | 415,152 | 60.06 |
| 2003-01-16 | 21 | 21 | 20 | 21 | 109,091 | 63.06 |
| 2003-01-15 | 21 | 21 | 20 | 21 | 106,061 | 63.06 |
| 2003-01-14 | 20 | 21 | 20 | 21 | 209,091 | 63.06 |
| 2003-01-10 | 21 | 21 | 20 | 21 | 133,333 | 63.06 |
| 2003-01-09 | 21 | 21 | 20 | 21 | 348,485 | 63.06 |
| 2003-01-08 | 21 | 21 | 20 | 21 | 181,818 | 63.06 |
| 2003-01-07 | 21 | 22 | 21 | 21 | 218,182 | 63.06 |
| 2003-01-06 | 21 | 22 | 21 | 21 | 36,364 | 63.06 |
分割・併合履歴 ： [2007-06-01]1株→0.333株 [1983-05-14]1株→0.5株