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 [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 62 | 63 | 61 | 61 | 1,672,727 | 183.18 |
| 2005-12-29 | 62 | 63 | 61 | 62 | 5,278,788 | 186.19 |
| 2005-12-28 | 60 | 62 | 59 | 60 | 5,903,030 | 180.18 |
| 2005-12-27 | 60 | 63 | 56 | 60 | 9,527,273 | 180.18 |
| 2005-12-26 | 64 | 64 | 60 | 61 | 6,715,152 | 183.18 |
| 2005-12-22 | 66 | 66 | 64 | 64 | 2,918,182 | 192.19 |
| 2005-12-21 | 66 | 67 | 65 | 66 | 2,972,727 | 198.20 |
| 2005-12-20 | 65 | 67 | 65 | 66 | 3,945,455 | 198.20 |
| 2005-12-19 | 68 | 69 | 65 | 65 | 6,945,455 | 195.20 |
| 2005-12-16 | 69 | 69 | 66 | 68 | 6,109,091 | 204.20 |
| 2005-12-15 | 70 | 71 | 69 | 69 | 1,678,788 | 207.21 |
| 2005-12-14 | 71 | 72 | 70 | 70 | 2,312,121 | 210.21 |
| 2005-12-13 | 72 | 73 | 71 | 71 | 3,236,364 | 213.21 |
| 2005-12-12 | 71 | 73 | 70 | 72 | 5,372,727 | 216.22 |
| 2005-12-09 | 70 | 71 | 69 | 70 | 2,403,030 | 210.21 |
| 2005-12-08 | 72 | 72 | 70 | 70 | 2,872,727 | 210.21 |
| 2005-12-07 | 72 | 73 | 71 | 71 | 2,581,818 | 213.21 |
| 2005-12-06 | 73 | 73 | 71 | 72 | 3,166,667 | 216.22 |
| 2005-12-05 | 73 | 73 | 71 | 73 | 2,681,818 | 219.22 |
| 2005-12-02 | 73 | 74 | 71 | 71 | 5,887,879 | 213.21 |
| 2005-12-01 | 70 | 75 | 70 | 73 | 18,303,030 | 219.22 |
| 2005-11-30 | 69 | 71 | 68 | 69 | 5,715,152 | 207.21 |
| 2005-11-29 | 70 | 70 | 68 | 69 | 2,539,394 | 207.21 |
| 2005-11-28 | 72 | 72 | 69 | 70 | 5,642,424 | 210.21 |
| 2005-11-25 | 65 | 71 | 64 | 70 | 17,193,939 | 210.21 |
| 2005-11-24 | 72 | 73 | 66 | 67 | 13,530,303 | 201.20 |
| 2005-11-22 | 75 | 75 | 70 | 72 | 13,833,333 | 216.22 |
| 2005-11-21 | 77 | 77 | 74 | 75 | 12,190,909 | 225.23 |
| 2005-11-18 | 79 | 80 | 77 | 77 | 11,551,515 | 231.23 |
| 2005-11-17 | 78 | 81 | 77 | 81 | 13,169,697 | 243.24 |
| 2005-11-16 | 76 | 79 | 76 | 77 | 9,390,909 | 231.23 |
| 2005-11-15 | 79 | 80 | 76 | 76 | 7,057,576 | 228.23 |
| 2005-11-14 | 81 | 81 | 79 | 79 | 6,166,667 | 237.24 |
| 2005-11-11 | 79 | 81 | 78 | 80 | 10,142,424 | 240.24 |
| 2005-11-10 | 81 | 82 | 78 | 79 | 14,896,970 | 237.24 |
| 2005-11-09 | 81 | 87 | 80 | 81 | 39,969,697 | 243.24 |
| 2005-11-08 | 82 | 83 | 78 | 81 | 26,672,727 | 243.24 |
| 2005-11-07 | 75 | 85 | 74 | 83 | 81,881,818 | 249.25 |
| 2005-11-04 | 75 | 75 | 73 | 73 | 7,578,788 | 219.22 |
| 2005-11-02 | 72 | 76 | 72 | 75 | 21,415,152 | 225.23 |
| 2005-11-01 | 71 | 73 | 71 | 73 | 5,221,212 | 219.22 |
| 2005-10-31 | 73 | 75 | 73 | 73 | 4,139,394 | 219.22 |
| 2005-10-28 | 74 | 75 | 73 | 73 | 7,072,727 | 219.22 |
| 2005-10-27 | 70 | 75 | 69 | 75 | 26,893,939 | 225.23 |
| 2005-10-26 | 73 | 74 | 69 | 70 | 23,166,667 | 210.21 |
| 2005-10-25 | 75 | 77 | 73 | 75 | 10,369,697 | 225.23 |
| 2005-10-24 | 73 | 78 | 73 | 74 | 26,581,818 | 222.22 |
| 2005-10-21 | 74 | 75 | 72 | 73 | 21,342,424 | 219.22 |
| 2005-10-20 | 79 | 79 | 73 | 76 | 43,457,576 | 228.23 |
| 2005-10-19 | 72 | 81 | 71 | 77 | 126,018,182 | 231.23 |
| 2005-10-18 | 74 | 79 | 68 | 70 | 148,660,606 | 210.21 |
| 2005-10-17 | 63 | 77 | 62 | 77 | 117,981,818 | 231.23 |
| 2005-10-14 | 61 | 62 | 60 | 61 | 7,069,697 | 183.18 |
| 2005-10-13 | 60 | 61 | 59 | 61 | 16,390,909 | 183.18 |
| 2005-10-12 | 64 | 65 | 62 | 62 | 8,506,061 | 186.19 |
| 2005-10-11 | 63 | 66 | 62 | 65 | 24,551,515 | 195.20 |
| 2005-10-07 | 60 | 64 | 59 | 62 | 17,906,061 | 186.19 |
| 2005-10-06 | 62 | 62 | 59 | 60 | 6,778,788 | 180.18 |
| 2005-10-05 | 60 | 62 | 59 | 62 | 9,103,030 | 186.19 |
| 2005-10-04 | 59 | 61 | 58 | 61 | 9,351,515 | 183.18 |
| 2005-10-03 | 57 | 59 | 56 | 58 | 8,551,515 | 174.17 |
| 2005-09-30 | 59 | 59 | 57 | 57 | 3,481,818 | 171.17 |
| 2005-09-29 | 60 | 61 | 58 | 59 | 4,875,758 | 177.18 |
| 2005-09-28 | 57 | 60 | 57 | 60 | 5,990,909 | 180.18 |
| 2005-09-27 | 61 | 61 | 56 | 57 | 9,393,939 | 171.17 |
| 2005-09-26 | 61 | 64 | 61 | 61 | 6,827,273 | 183.18 |
| 2005-09-22 | 64 | 64 | 61 | 62 | 9,236,364 | 186.19 |
| 2005-09-21 | 67 | 68 | 64 | 64 | 13,321,212 | 192.19 |
| 2005-09-20 | 64 | 68 | 63 | 65 | 27,415,152 | 195.20 |
| 2005-09-16 | 64 | 66 | 62 | 63 | 16,845,455 | 189.19 |
| 2005-09-15 | 61 | 67 | 60 | 64 | 39,457,576 | 192.19 |
| 2005-09-14 | 65 | 65 | 59 | 61 | 34,145,455 | 183.18 |
| 2005-09-13 | 58 | 66 | 56 | 62 | 68,887,879 | 186.19 |
| 2005-09-12 | 56 | 58 | 55 | 58 | 12,918,182 | 174.17 |
| 2005-09-09 | 53 | 55 | 53 | 54 | 6,721,212 | 162.16 |
| 2005-09-08 | 56 | 56 | 52 | 54 | 10,330,303 | 162.16 |
| 2005-09-07 | 56 | 57 | 56 | 56 | 6,521,212 | 168.17 |
| 2005-09-06 | 58 | 58 | 55 | 56 | 12,106,061 | 168.17 |
| 2005-09-05 | 57 | 61 | 56 | 58 | 36,536,364 | 174.17 |
| 2005-09-02 | 55 | 56 | 53 | 55 | 11,760,606 | 165.17 |
| 2005-09-01 | 54 | 56 | 54 | 55 | 13,372,727 | 165.17 |
| 2005-08-31 | 57 | 57 | 54 | 54 | 24,042,424 | 162.16 |
| 2005-08-30 | 56 | 62 | 55 | 58 | 140,387,879 | 174.17 |
| 2005-08-29 | 52 | 53 | 50 | 53 | 21,063,636 | 159.16 |
| 2005-08-26 | 50 | 53 | 50 | 52 | 28,015,152 | 156.16 |
| 2005-08-25 | 49 | 50 | 48 | 50 | 5,630,303 | 150.15 |
| 2005-08-24 | 49 | 50 | 49 | 49 | 2,460,606 | 147.15 |
| 2005-08-23 | 50 | 50 | 48 | 48 | 4,654,545 | 144.14 |
| 2005-08-22 | 50 | 50 | 50 | 50 | 2,845,455 | 150.15 |
| 2005-08-19 | 50 | 51 | 50 | 50 | 6,051,515 | 150.15 |
| 2005-08-18 | 51 | 51 | 50 | 50 | 12,157,576 | 150.15 |
| 2005-08-17 | 49 | 50 | 48 | 49 | 4,345,455 | 147.15 |
| 2005-08-16 | 49 | 50 | 48 | 49 | 21,378,788 | 147.15 |
| 2005-08-15 | 47 | 49 | 47 | 48 | 3,790,909 | 144.14 |
| 2005-08-12 | 47 | 48 | 46 | 47 | 1,769,697 | 141.14 |
| 2005-08-11 | 48 | 48 | 47 | 48 | 987,879 | 144.14 |
| 2005-08-10 | 47 | 48 | 46 | 48 | 2,539,394 | 144.14 |
| 2005-08-09 | 46 | 49 | 46 | 47 | 6,645,455 | 141.14 |
| 2005-08-08 | 45 | 46 | 44 | 46 | 5,039,394 | 138.14 |
| 2005-08-05 | 46 | 47 | 45 | 45 | 1,893,939 | 135.14 |
| 2005-08-04 | 47 | 48 | 45 | 47 | 5,909,091 | 141.14 |
| 2005-08-03 | 49 | 49 | 47 | 47 | 3,575,758 | 141.14 |
| 2005-08-02 | 49 | 50 | 48 | 48 | 5,800,000 | 144.14 |
| 2005-08-01 | 50 | 50 | 48 | 48 | 2,554,545 | 144.14 |
| 2005-07-29 | 50 | 50 | 48 | 49 | 5,424,242 | 147.15 |
| 2005-07-28 | 50 | 51 | 48 | 48 | 8,924,242 | 144.14 |
| 2005-07-27 | 47 | 51 | 46 | 51 | 38,654,545 | 153.15 |
| 2005-07-26 | 47 | 48 | 46 | 46 | 1,442,424 | 138.14 |
| 2005-07-25 | 46 | 48 | 46 | 47 | 2,078,788 | 141.14 |
| 2005-07-22 | 48 | 49 | 46 | 46 | 5,330,303 | 138.14 |
| 2005-07-21 | 47 | 49 | 46 | 48 | 12,257,576 | 144.14 |
| 2005-07-20 | 46 | 47 | 45 | 47 | 4,221,212 | 141.14 |
| 2005-07-19 | 44 | 47 | 44 | 47 | 10,909,091 | 141.14 |
| 2005-07-15 | 44 | 45 | 43 | 44 | 2,036,364 | 132.13 |
| 2005-07-14 | 45 | 45 | 44 | 44 | 1,403,030 | 132.13 |
| 2005-07-13 | 45 | 46 | 44 | 45 | 1,742,424 | 135.14 |
| 2005-07-12 | 46 | 46 | 44 | 45 | 1,957,576 | 135.14 |
| 2005-07-11 | 45 | 46 | 44 | 46 | 3,224,242 | 138.14 |
| 2005-07-08 | 45 | 46 | 43 | 44 | 7,381,818 | 132.13 |
| 2005-07-07 | 46 | 47 | 45 | 45 | 2,127,273 | 135.14 |
| 2005-07-06 | 46 | 47 | 45 | 47 | 3,315,152 | 141.14 |
| 2005-07-05 | 46 | 47 | 45 | 46 | 5,903,030 | 138.14 |
| 2005-07-04 | 48 | 48 | 46 | 47 | 5,424,242 | 141.14 |
| 2005-07-01 | 48 | 49 | 47 | 48 | 5,275,758 | 144.14 |
| 2005-06-30 | 51 | 52 | 48 | 48 | 23,109,091 | 144.14 |
| 2005-06-29 | 50 | 51 | 48 | 50 | 18,493,939 | 150.15 |
| 2005-06-28 | 54 | 54 | 48 | 50 | 29,760,606 | 150.15 |
| 2005-06-27 | 47 | 55 | 46 | 51 | 86,815,152 | 153.15 |
| 2005-06-24 | 48 | 48 | 45 | 46 | 15,633,333 | 138.14 |
| 2005-06-23 | 45 | 50 | 44 | 49 | 37,263,636 | 147.15 |
| 2005-06-22 | 47 | 47 | 45 | 45 | 3,342,424 | 135.14 |
| 2005-06-21 | 47 | 47 | 45 | 47 | 6,009,091 | 141.14 |
| 2005-06-20 | 44 | 48 | 43 | 46 | 13,075,758 | 138.14 |
| 2005-06-17 | 46 | 46 | 44 | 44 | 9,593,939 | 132.13 |
| 2005-06-16 | 44 | 45 | 42 | 45 | 14,787,879 | 135.14 |
| 2005-06-15 | 45 | 50 | 43 | 44 | 56,915,152 | 132.13 |
| 2005-06-14 | 42 | 42 | 40 | 40 | 3,006,061 | 120.12 |
| 2005-06-13 | 40 | 42 | 40 | 41 | 5,136,364 | 123.12 |
| 2005-06-10 | 40 | 40 | 38 | 39 | 1,712,121 | 117.12 |
| 2005-06-09 | 39 | 40 | 39 | 39 | 1,072,727 | 117.12 |
| 2005-06-08 | 40 | 40 | 39 | 39 | 1,348,485 | 117.12 |
| 2005-06-07 | 40 | 41 | 39 | 40 | 1,078,788 | 120.12 |
| 2005-06-06 | 40 | 41 | 39 | 40 | 1,451,515 | 120.12 |
| 2005-06-03 | 41 | 42 | 39 | 40 | 4,500,000 | 120.12 |
| 2005-06-02 | 38 | 44 | 38 | 43 | 15,512,121 | 129.13 |
| 2005-06-01 | 37 | 38 | 37 | 38 | 903,030 | 114.11 |
| 2005-05-31 | 37 | 38 | 36 | 38 | 742,424 | 114.11 |
| 2005-05-30 | 37 | 38 | 36 | 38 | 645,455 | 114.11 |
| 2005-05-27 | 38 | 38 | 37 | 37 | 1,493,939 | 111.11 |
| 2005-05-26 | 36 | 38 | 36 | 38 | 990,909 | 114.11 |
| 2005-05-25 | 38 | 38 | 36 | 37 | 1,163,636 | 111.11 |
| 2005-05-24 | 38 | 38 | 37 | 37 | 1,412,121 | 111.11 |
| 2005-05-23 | 39 | 39 | 38 | 38 | 1,115,152 | 114.11 |
| 2005-05-20 | 39 | 40 | 39 | 39 | 1,021,212 | 117.12 |
| 2005-05-19 | 39 | 40 | 38 | 39 | 1,448,485 | 117.12 |
| 2005-05-18 | 38 | 40 | 37 | 39 | 2,303,030 | 117.12 |
| 2005-05-17 | 41 | 42 | 36 | 37 | 3,727,273 | 111.11 |
| 2005-05-16 | 42 | 43 | 41 | 41 | 2,278,788 | 123.12 |
| 2005-05-13 | 43 | 43 | 42 | 42 | 827,273 | 126.13 |
| 2005-05-12 | 43 | 44 | 42 | 43 | 1,245,455 | 129.13 |
| 2005-05-11 | 43 | 44 | 42 | 43 | 2,496,970 | 129.13 |
| 2005-05-10 | 44 | 44 | 43 | 44 | 672,727 | 132.13 |
| 2005-05-09 | 45 | 45 | 43 | 45 | 1,460,606 | 135.14 |
| 2005-05-06 | 44 | 44 | 43 | 44 | 775,758 | 132.13 |
| 2005-05-02 | 42 | 45 | 42 | 43 | 3,096,970 | 129.13 |
| 2005-04-28 | 43 | 43 | 41 | 43 | 603,030 | 129.13 |
| 2005-04-27 | 42 | 43 | 41 | 43 | 1,221,212 | 129.13 |
| 2005-04-26 | 42 | 43 | 42 | 43 | 818,182 | 129.13 |
| 2005-04-25 | 43 | 43 | 42 | 42 | 836,364 | 126.13 |
| 2005-04-22 | 43 | 43 | 42 | 43 | 1,836,364 | 129.13 |
| 2005-04-21 | 41 | 43 | 41 | 41 | 2,445,455 | 123.12 |
| 2005-04-20 | 43 | 44 | 42 | 42 | 1,966,667 | 126.13 |
| 2005-04-19 | 41 | 44 | 41 | 44 | 2,596,970 | 132.13 |
| 2005-04-18 | 44 | 44 | 40 | 41 | 4,163,636 | 123.12 |
| 2005-04-15 | 45 | 45 | 44 | 44 | 3,290,909 | 132.13 |
| 2005-04-14 | 46 | 46 | 45 | 45 | 1,360,606 | 135.14 |
| 2005-04-13 | 46 | 47 | 45 | 47 | 1,903,030 | 141.14 |
| 2005-04-12 | 46 | 47 | 45 | 46 | 1,548,485 | 138.14 |
| 2005-04-11 | 48 | 49 | 45 | 47 | 8,142,424 | 141.14 |
| 2005-04-08 | 45 | 49 | 45 | 48 | 14,324,242 | 144.14 |
| 2005-04-07 | 45 | 45 | 43 | 45 | 1,430,303 | 135.14 |
| 2005-04-06 | 44 | 45 | 43 | 45 | 1,639,394 | 135.14 |
| 2005-04-05 | 45 | 45 | 44 | 45 | 772,727 | 135.14 |
| 2005-04-04 | 46 | 46 | 44 | 45 | 2,921,212 | 135.14 |
| 2005-04-01 | 44 | 46 | 43 | 46 | 4,136,364 | 138.14 |
| 2005-03-31 | 44 | 45 | 42 | 44 | 4,496,970 | 132.13 |
| 2005-03-30 | 46 | 46 | 44 | 45 | 2,857,576 | 135.14 |
| 2005-03-29 | 47 | 48 | 45 | 46 | 3,181,818 | 138.14 |
| 2005-03-28 | 46 | 48 | 45 | 46 | 3,384,848 | 138.14 |
| 2005-03-25 | 48 | 48 | 45 | 47 | 5,012,121 | 141.14 |
| 2005-03-24 | 47 | 48 | 47 | 48 | 2,536,364 | 144.14 |
| 2005-03-23 | 48 | 48 | 46 | 46 | 4,657,576 | 138.14 |
| 2005-03-22 | 49 | 50 | 48 | 48 | 2,796,970 | 144.14 |
| 2005-03-18 | 49 | 50 | 48 | 48 | 4,578,788 | 144.14 |
| 2005-03-17 | 50 | 50 | 48 | 48 | 9,424,242 | 144.14 |
| 2005-03-16 | 47 | 50 | 46 | 50 | 12,078,788 | 150.15 |
| 2005-03-15 | 53 | 53 | 45 | 47 | 21,233,333 | 141.14 |
| 2005-03-14 | 51 | 56 | 50 | 53 | 45,336,364 | 159.16 |
| 2005-03-11 | 45 | 50 | 44 | 50 | 35,978,788 | 150.15 |
| 2005-03-10 | 42 | 46 | 41 | 44 | 24,684,848 | 132.13 |
| 2005-03-09 | 42 | 43 | 41 | 41 | 3,806,061 | 123.12 |
| 2005-03-08 | 43 | 43 | 41 | 42 | 4,293,939 | 126.13 |
| 2005-03-07 | 41 | 43 | 40 | 42 | 8,172,727 | 126.13 |
| 2005-03-04 | 41 | 41 | 39 | 40 | 5,090,909 | 120.12 |
| 2005-03-03 | 39 | 42 | 37 | 41 | 19,260,606 | 123.12 |
| 2005-03-02 | 39 | 39 | 37 | 39 | 4,312,121 | 117.12 |
| 2005-03-01 | 40 | 40 | 38 | 38 | 3,793,939 | 114.11 |
| 2005-02-28 | 39 | 40 | 38 | 39 | 3,827,273 | 117.12 |
| 2005-02-25 | 40 | 41 | 38 | 38 | 7,048,485 | 114.11 |
| 2005-02-24 | 41 | 42 | 38 | 39 | 15,924,242 | 117.12 |
| 2005-02-23 | 50 | 50 | 39 | 39 | 72,415,152 | 117.12 |
| 2005-02-22 | 34 | 50 | 34 | 50 | 90,842,424 | 150.15 |
| 2005-02-21 | 33 | 34 | 33 | 33 | 1,184,848 | 99.10 |
| 2005-02-18 | 33 | 34 | 33 | 33 | 630,303 | 99.10 |
| 2005-02-17 | 33 | 34 | 33 | 34 | 666,667 | 102.10 |
| 2005-02-16 | 34 | 35 | 33 | 33 | 800,000 | 99.10 |
| 2005-02-15 | 34 | 35 | 33 | 34 | 1,136,364 | 102.10 |
| 2005-02-14 | 33 | 35 | 33 | 34 | 2,584,848 | 102.10 |
| 2005-02-10 | 33 | 34 | 33 | 33 | 3,139,394 | 99.10 |
| 2005-02-09 | 34 | 34 | 33 | 33 | 360,606 | 99.10 |
| 2005-02-08 | 34 | 34 | 33 | 34 | 506,061 | 102.10 |
| 2005-02-07 | 34 | 34 | 33 | 33 | 1,221,212 | 99.10 |
| 2005-02-04 | 34 | 35 | 33 | 33 | 845,455 | 99.10 |
| 2005-02-03 | 34 | 35 | 34 | 35 | 1,203,030 | 105.11 |
| 2005-02-02 | 34 | 35 | 33 | 34 | 2,100,000 | 102.10 |
| 2005-02-01 | 35 | 35 | 33 | 35 | 2,487,879 | 105.11 |
| 2005-01-31 | 34 | 35 | 33 | 35 | 5,069,697 | 105.11 |
| 2005-01-28 | 33 | 34 | 32 | 33 | 11,990,909 | 99.10 |
| 2005-01-27 | 32 | 33 | 32 | 32 | 542,424 | 96.10 |
| 2005-01-26 | 32 | 33 | 32 | 32 | 675,758 | 96.10 |
| 2005-01-25 | 32 | 32 | 31 | 31 | 521,212 | 93.09 |
| 2005-01-24 | 32 | 33 | 32 | 32 | 796,970 | 96.10 |
| 2005-01-21 | 32 | 33 | 31 | 31 | 827,273 | 93.09 |
| 2005-01-20 | 32 | 32 | 31 | 32 | 536,364 | 96.10 |
| 2005-01-19 | 32 | 32 | 31 | 32 | 984,848 | 96.10 |
| 2005-01-18 | 32 | 33 | 32 | 32 | 1,563,636 | 96.10 |
| 2005-01-17 | 32 | 32 | 31 | 32 | 1,378,788 | 96.10 |
| 2005-01-14 | 31 | 32 | 31 | 31 | 490,909 | 93.09 |
| 2005-01-13 | 32 | 33 | 30 | 32 | 3,084,848 | 96.10 |
| 2005-01-12 | 33 | 34 | 31 | 32 | 4,066,667 | 96.10 |
| 2005-01-11 | 32 | 34 | 31 | 34 | 5,472,727 | 102.10 |
| 2005-01-07 | 30 | 32 | 30 | 32 | 5,448,485 | 96.10 |
| 2005-01-06 | 30 | 30 | 29 | 30 | 466,667 | 90.09 |
| 2005-01-05 | 30 | 30 | 29 | 30 | 672,727 | 90.09 |
| 2005-01-04 | 30 | 30 | 29 | 30 | 824,242 | 90.09 |
分割・併合履歴 ： [2007-06-01]1株→0.333株 [1983-05-14]1株→0.5株
