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 [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	29	30	29	29	493,939	87.09
2004-12-29	29	30	29	30	584,848	90.09
2004-12-28	30	30	28	29	515,152	87.09
2004-12-27	28	30	28	30	2,869,697	90.09
2004-12-24	28	28	27	28	1,027,273	84.08
2004-12-22	27	28	27	28	748,485	84.08
2004-12-21	28	28	27	28	854,545	84.08
2004-12-20	28	28	27	27	763,636	81.08
2004-12-17	27	28	27	27	542,424	81.08
2004-12-16	27	28	27	27	669,697	81.08
2004-12-15	28	28	27	27	854,545	81.08
2004-12-14	28	28	27	28	581,818	84.08
2004-12-13	28	29	28	28	1,415,152	84.08
2004-12-10	28	29	28	28	878,788	84.08
2004-12-09	28	29	28	28	1,242,424	84.08
2004-12-08	28	29	28	28	690,909	84.08
2004-12-07	28	29	28	28	396,970	84.08
2004-12-06	29	29	28	28	524,242	84.08
2004-12-03	29	29	28	28	590,909	84.08
2004-12-02	29	29	28	29	524,242	87.09
2004-12-01	29	30	28	29	575,758	87.09
2004-11-30	29	30	28	28	700,000	84.08
2004-11-29	29	29	28	29	448,485	87.09
2004-11-26	29	30	29	29	621,212	87.09
2004-11-25	29	30	29	30	703,030	90.09
2004-11-24	29	30	29	29	245,455	87.09
2004-11-22	29	30	29	29	803,030	87.09
2004-11-19	29	30	29	29	872,727	87.09
2004-11-18	30	30	29	29	1,075,758	87.09
2004-11-17	30	30	29	29	390,909	87.09
2004-11-16	30	30	29	29	454,545	87.09
2004-11-15	29	30	29	30	281,818	90.09
2004-11-12	29	30	29	30	206,061	90.09
2004-11-11	30	31	29	29	451,515	87.09
2004-11-10	30	30	29	29	381,818	87.09
2004-11-09	30	31	30	30	681,818	90.09
2004-11-08	31	31	30	30	557,576	90.09
2004-11-05	30	31	30	31	418,182	93.09
2004-11-04	29	31	29	30	1,787,879	90.09
2004-11-02	29	30	28	30	1,660,606	90.09
2004-11-01	29	30	29	29	633,333	87.09
2004-10-29	30	30	29	30	957,576	90.09
2004-10-28	30	31	30	30	1,472,727	90.09
2004-10-27	31	31	30	30	1,130,303	90.09
2004-10-26	30	31	30	30	833,333	90.09
2004-10-25	30	31	30	30	1,178,788	90.09
2004-10-22	30	31	30	30	584,848	90.09
2004-10-21	31	32	30	31	636,364	93.09
2004-10-20	30	32	30	32	1,118,182	96.10
2004-10-19	31	31	30	31	1,124,242	93.09
2004-10-18	31	32	31	31	800,000	93.09
2004-10-15	31	32	31	31	1,139,394	93.09
2004-10-14	31	32	31	31	1,075,758	93.09
2004-10-13	31	32	31	31	918,182	93.09
2004-10-12	32	33	31	31	1,845,455	93.09
2004-10-08	32	33	31	32	1,475,758	96.10
2004-10-07	32	34	32	32	4,460,606	96.10
2004-10-06	32	32	31	31	3,218,182	93.09
2004-10-05	31	32	31	31	469,697	93.09
2004-10-04	31	32	31	32	551,515	96.10
2004-10-01	31	31	30	31	648,485	93.09
2004-09-30	30	31	30	31	1,636,364	93.09
2004-09-29	31	31	30	30	1,278,788	90.09
2004-09-28	31	31	30	31	1,887,879	93.09
2004-09-27	31	32	31	31	793,939	93.09
2004-09-24	31	32	31	31	372,727	93.09
2004-09-22	32	33	31	32	669,697	96.10
2004-09-21	32	33	31	33	1,145,455	99.10
2004-09-17	32	33	32	32	1,224,242	96.10
2004-09-16	33	33	32	32	733,333	96.10
2004-09-15	33	34	33	33	433,333	99.10
2004-09-14	33	34	32	33	612,121	99.10
2004-09-13	33	34	32	33	806,061	99.10
2004-09-10	32	33	32	32	1,015,152	96.10
2004-09-09	33	34	32	32	951,515	96.10
2004-09-08	33	34	32	32	969,697	96.10
2004-09-07	34	34	32	32	3,375,758	96.10
2004-09-06	32	36	32	34	12,563,636	102.10
2004-09-03	31	33	31	32	1,109,091	96.10
2004-09-02	32	32	31	31	254,545	93.09
2004-09-01	31	32	31	31	521,212	93.09
2004-08-31	31	32	31	31	248,485	93.09
2004-08-30	31	33	31	31	509,091	93.09
2004-08-27	32	32	31	32	193,939	96.10
2004-08-26	32	32	31	32	924,242	96.10
2004-08-25	32	33	31	33	736,364	99.10
2004-08-24	32	33	31	33	1,309,091	99.10
2004-08-23	32	32	31	31	1,075,758	93.09
2004-08-20	31	32	30	32	451,515	96.10
2004-08-19	31	32	30	30	660,606	90.09
2004-08-18	31	31	30	31	287,879	93.09
2004-08-17	31	32	30	32	309,091	96.10
2004-08-16	30	31	30	31	342,424	93.09
2004-08-13	31	32	30	30	2,596,970	90.09
2004-08-12	33	33	31	31	496,970	93.09
2004-08-11	31	33	31	33	2,296,970	99.10
2004-08-10	30	31	30	30	169,697	90.09
2004-08-09	30	31	30	31	236,364	93.09
2004-08-06	30	32	30	31	503,030	93.09
2004-08-05	31	32	30	31	815,152	93.09
2004-08-04	31	32	31	31	1,545,455	93.09
2004-08-03	32	32	31	31	275,758	93.09
2004-08-02	32	33	31	32	712,121	96.10
2004-07-30	31	32	31	31	490,909	93.09
2004-07-29	31	32	31	31	881,818	93.09
2004-07-28	32	33	31	31	1,839,394	93.09
2004-07-27	33	33	32	32	1,584,848	96.10
2004-07-26	33	34	32	32	878,788	96.10
2004-07-23	34	34	32	34	1,551,515	102.10
2004-07-22	33	34	33	33	1,039,394	99.10
2004-07-21	33	34	33	33	1,051,515	99.10
2004-07-20	34	34	33	33	881,818	99.10
2004-07-16	35	35	34	34	1,003,030	102.10
2004-07-15	34	35	34	35	742,424	105.11
2004-07-14	36	37	34	34	5,190,909	102.10
2004-07-13	34	37	33	35	8,472,727	105.11
2004-07-12	33	34	33	34	1,763,636	102.10
2004-07-09	34	34	33	34	636,364	102.10
2004-07-08	34	34	33	33	1,421,212	99.10
2004-07-07	33	33	32	33	1,933,333	99.10
2004-07-06	33	34	33	33	1,360,606	99.10
2004-07-05	34	34	33	33	693,939	99.10
2004-07-02	34	35	33	34	1,815,152	102.10
2004-07-01	35	35	34	35	2,660,606	105.11
2004-06-30	35	35	34	34	530,303	102.10
2004-06-29	34	36	34	35	1,569,697	105.11
2004-06-28	34	35	33	35	854,545	105.11
2004-06-25	35	35	34	34	1,030,303	102.10
2004-06-24	34	35	34	35	460,606	105.11
2004-06-23	35	36	32	34	3,339,394	102.10
2004-06-22	37	37	35	35	1,433,333	105.11
2004-06-21	36	37	36	36	1,087,879	108.11
2004-06-18	37	37	36	36	466,667	108.11
2004-06-17	37	38	36	37	936,364	111.11
2004-06-16	37	38	37	38	863,636	114.11
2004-06-15	38	38	37	37	936,364	111.11
2004-06-14	37	38	37	38	1,478,788	114.11
2004-06-11	37	37	36	37	1,239,394	111.11
2004-06-10	37	37	36	36	1,021,212	108.11
2004-06-09	37	38	36	37	2,981,818	111.11
2004-06-08	37	40	36	38	7,818,182	114.11
2004-06-07	34	36	33	35	3,463,636	105.11
2004-06-04	34	35	33	34	475,758	102.10
2004-06-03	34	35	33	33	1,472,727	99.10
2004-06-02	33	34	33	33	603,030	99.10
2004-06-01	35	35	33	33	800,000	99.10
2004-05-31	34	35	34	34	536,364	102.10
2004-05-28	33	35	33	35	1,060,606	105.11
2004-05-27	34	35	33	35	1,475,758	105.11
2004-05-26	35	35	34	35	800,000	105.11
2004-05-25	36	36	34	35	921,212	105.11
2004-05-24	36	36	35	36	803,030	108.11
2004-05-21	35	36	34	35	896,970	105.11
2004-05-20	36	37	34	35	2,872,727	105.11
2004-05-19	35	36	34	36	2,460,606	108.11
2004-05-18	31	34	30	34	3,163,636	102.10
2004-05-17	36	36	31	31	3,909,091	93.09
2004-05-14	36	37	35	36	1,624,242	108.11
2004-05-13	37	38	36	36	1,303,030	108.11
2004-05-12	37	38	36	36	2,509,091	108.11
2004-05-11	35	38	34	35	6,281,818	105.11
2004-05-10	42	43	36	38	4,960,606	114.11
2004-05-07	43	44	42	42	2,096,970	126.13
2004-05-06	44	45	42	43	5,309,091	129.13
2004-04-30	46	47	44	45	3,669,697	135.14
2004-04-28	44	49	44	47	8,100,000	141.14
2004-04-27	43	44	42	44	1,978,788	132.13
2004-04-26	44	45	42	43	4,451,515	129.13
2004-04-23	47	47	44	44	3,412,121	132.13
2004-04-22	48	48	46	46	4,142,424	138.14
2004-04-21	44	48	44	46	7,257,576	138.14
2004-04-20	44	44	43	43	2,839,394	129.13
2004-04-19	47	48	42	45	7,215,152	135.14
2004-04-16	50	50	46	46	8,184,848	138.14
2004-04-15	53	54	46	49	13,518,182	147.15
2004-04-14	53	55	50	52	15,333,333	156.16
2004-04-13	52	55	51	53	27,006,061	159.16
2004-04-12	45	50	44	50	25,087,879	150.15
2004-04-09	39	43	38	43	28,418,182	129.13
2004-04-08	40	40	37	39	7,357,576	117.12
2004-04-07	37	41	36	38	26,045,455	114.11
2004-04-06	36	37	35	37	3,242,424	111.11
2004-04-05	36	37	35	35	3,975,758	105.11
2004-04-02	34	36	33	36	3,593,939	108.11
2004-04-01	35	35	33	35	3,454,545	105.11
2004-03-31	35	36	34	34	2,481,818	102.10
2004-03-30	37	37	34	35	5,918,182	105.11
2004-03-29	34	38	34	37	16,230,303	111.11
2004-03-26	33	34	32	34	1,663,636	102.10
2004-03-25	32	33	32	32	1,206,061	96.10
2004-03-24	34	34	32	32	4,272,727	96.10
2004-03-23	35	35	33	33	5,257,576	99.10
2004-03-22	34	35	33	34	3,342,424	102.10
2004-03-19	33	34	33	33	1,354,545	99.10
2004-03-18	34	35	33	33	2,475,758	99.10
2004-03-17	34	34	33	34	3,490,909	102.10
2004-03-16	35	35	33	34	3,687,879	102.10
2004-03-15	34	36	33	35	7,448,485	105.11
2004-03-12	37	37	32	32	13,027,273	96.10
2004-03-11	34	37	32	36	34,051,515	108.11
2004-03-10	30	31	29	31	6,675,758	93.09
2004-03-09	30	30	29	30	918,182	90.09
2004-03-08	29	30	28	30	3,854,545	90.09
2004-03-05	28	29	28	29	1,542,424	87.09
2004-03-04	29	29	28	28	930,303	84.08
2004-03-03	29	29	28	29	612,121	87.09
2004-03-02	29	29	28	29	439,394	87.09
2004-03-01	28	29	28	29	2,536,364	87.09
2004-02-27	28	29	28	28	3,348,485	84.08
2004-02-26	28	29	28	28	1,036,364	84.08
2004-02-25	28	30	28	29	1,693,939	87.09
2004-02-24	29	30	28	28	3,003,030	84.08
2004-02-23	30	30	29	29	603,030	87.09
2004-02-20	30	31	29	30	2,260,606	90.09
2004-02-19	30	31	30	30	4,981,818	90.09
2004-02-18	30	30	29	30	2,075,758	90.09
2004-02-17	29	30	28	29	681,818	87.09
2004-02-16	29	30	28	30	666,667	90.09
2004-02-13	29	30	28	29	651,515	87.09
2004-02-12	29	30	28	28	845,455	84.08
2004-02-10	29	30	29	29	666,667	87.09
2004-02-09	29	30	28	28	1,218,182	84.08
2004-02-06	28	30	28	29	2,221,212	87.09
2004-02-05	29	30	28	28	3,381,818	84.08
2004-02-04	31	31	29	29	3,996,970	87.09
2004-02-03	30	32	29	31	7,127,273	93.09
2004-02-02	30	30	29	29	860,606	87.09
2004-01-30	29	30	29	30	851,515	90.09
2004-01-29	30	30	29	29	927,273	87.09
2004-01-28	30	30	29	29	884,848	87.09
2004-01-27	30	31	29	31	1,181,818	93.09
2004-01-26	30	31	29	30	839,394	90.09
2004-01-23	30	31	29	29	2,163,636	87.09
2004-01-22	30	31	29	30	1,284,848	90.09
2004-01-21	30	31	29	29	3,978,788	87.09
2004-01-20	31	31	30	30	1,648,485	90.09
2004-01-19	31	32	30	31	2,642,424	93.09
2004-01-16	32	32	30	30	2,257,576	90.09
2004-01-15	32	33	31	32	4,445,455	96.10
2004-01-14	29	34	29	30	14,800,000	90.09
2004-01-13	30	30	28	28	1,818,182	84.08
2004-01-09	29	30	28	30	1,318,182	90.09
2004-01-08	29	30	28	29	1,469,697	87.09
2004-01-07	29	31	28	29	3,796,970	87.09
2004-01-06	30	31	28	28	3,127,273	84.08
2004-01-05	31	32	29	30	1,503,030	90.09

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

2024年05月
日	月	火	水	木	金	土
« 04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 [2004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 [2004年度]