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 [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 57 | 58 | 57 | 57 | 232,000 | 57 |
| 2007-12-27 | 58 | 58 | 57 | 58 | 204,000 | 58 |
| 2007-12-26 | 57 | 59 | 57 | 58 | 310,000 | 58 |
| 2007-12-25 | 58 | 59 | 57 | 58 | 314,000 | 58 |
| 2007-12-21 | 57 | 60 | 57 | 57 | 387,000 | 57 |
| 2007-12-20 | 60 | 60 | 55 | 57 | 1,025,000 | 57 |
| 2007-12-19 | 60 | 61 | 59 | 60 | 219,000 | 60 |
| 2007-12-18 | 62 | 63 | 60 | 60 | 621,000 | 60 |
| 2007-12-17 | 61 | 68 | 60 | 61 | 2,400,000 | 61 |
| 2007-12-14 | 57 | 69 | 57 | 60 | 5,544,000 | 60 |
| 2007-12-13 | 59 | 59 | 57 | 57 | 305,000 | 57 |
| 2007-12-12 | 59 | 59 | 58 | 58 | 90,000 | 58 |
| 2007-12-11 | 58 | 60 | 58 | 59 | 350,000 | 59 |
| 2007-12-10 | 59 | 59 | 58 | 59 | 163,000 | 59 |
| 2007-12-07 | 60 | 60 | 58 | 58 | 478,000 | 58 |
| 2007-12-06 | 59 | 60 | 59 | 60 | 98,000 | 60 |
| 2007-12-05 | 59 | 60 | 58 | 60 | 245,000 | 60 |
| 2007-12-04 | 60 | 60 | 59 | 59 | 278,000 | 59 |
| 2007-12-03 | 62 | 62 | 59 | 59 | 551,000 | 59 |
| 2007-11-30 | 61 | 62 | 61 | 62 | 158,000 | 62 |
| 2007-11-29 | 62 | 63 | 60 | 62 | 565,000 | 62 |
| 2007-11-28 | 63 | 63 | 60 | 61 | 231,000 | 61 |
| 2007-11-27 | 59 | 62 | 58 | 62 | 937,000 | 62 |
| 2007-11-26 | 58 | 59 | 57 | 59 | 272,000 | 59 |
| 2007-11-22 | 57 | 58 | 56 | 57 | 600,000 | 57 |
| 2007-11-21 | 62 | 62 | 58 | 58 | 751,000 | 58 |
| 2007-11-20 | 62 | 65 | 59 | 60 | 2,582,000 | 60 |
| 2007-11-19 | 62 | 66 | 61 | 63 | 1,598,000 | 63 |
| 2007-11-16 | 64 | 65 | 60 | 62 | 1,482,000 | 62 |
| 2007-11-15 | 67 | 70 | 63 | 63 | 2,666,000 | 63 |
| 2007-11-14 | 57 | 77 | 57 | 72 | 9,217,000 | 72 |
| 2007-11-13 | 52 | 53 | 50 | 50 | 270,000 | 50 |
| 2007-11-12 | 55 | 56 | 51 | 51 | 422,000 | 51 |
| 2007-11-09 | 59 | 59 | 55 | 56 | 231,000 | 56 |
| 2007-11-08 | 60 | 60 | 57 | 57 | 403,000 | 57 |
| 2007-11-07 | 62 | 62 | 61 | 61 | 243,000 | 61 |
| 2007-11-06 | 61 | 62 | 61 | 62 | 149,000 | 62 |
| 2007-11-05 | 62 | 62 | 61 | 61 | 115,000 | 61 |
| 2007-11-02 | 61 | 62 | 61 | 61 | 232,000 | 61 |
| 2007-11-01 | 63 | 64 | 62 | 62 | 383,000 | 62 |
| 2007-10-31 | 63 | 63 | 61 | 62 | 272,000 | 62 |
| 2007-10-30 | 63 | 64 | 62 | 62 | 330,000 | 62 |
| 2007-10-29 | 61 | 63 | 61 | 63 | 304,000 | 63 |
| 2007-10-26 | 60 | 61 | 60 | 61 | 190,000 | 61 |
| 2007-10-25 | 63 | 63 | 61 | 61 | 355,000 | 61 |
| 2007-10-24 | 62 | 64 | 61 | 62 | 221,000 | 62 |
| 2007-10-23 | 63 | 64 | 62 | 62 | 341,000 | 62 |
| 2007-10-22 | 61 | 63 | 61 | 61 | 405,000 | 61 |
| 2007-10-19 | 64 | 66 | 63 | 63 | 625,000 | 63 |
| 2007-10-18 | 62 | 65 | 61 | 65 | 313,000 | 65 |
| 2007-10-17 | 65 | 66 | 62 | 63 | 551,000 | 63 |
| 2007-10-16 | 67 | 67 | 65 | 65 | 469,000 | 65 |
| 2007-10-15 | 70 | 70 | 67 | 67 | 748,000 | 67 |
| 2007-10-12 | 66 | 71 | 66 | 68 | 1,785,000 | 68 |
| 2007-10-11 | 65 | 67 | 64 | 66 | 631,000 | 66 |
| 2007-10-10 | 66 | 67 | 64 | 64 | 915,000 | 64 |
| 2007-10-09 | 66 | 67 | 62 | 63 | 1,246,000 | 63 |
| 2007-10-05 | 71 | 71 | 67 | 67 | 791,000 | 67 |
| 2007-10-04 | 71 | 75 | 68 | 70 | 2,760,000 | 70 |
| 2007-10-03 | 75 | 79 | 64 | 68 | 5,494,000 | 68 |
| 2007-10-02 | 63 | 76 | 63 | 74 | 6,503,000 | 74 |
| 2007-10-01 | 54 | 66 | 54 | 63 | 3,080,000 | 63 |
| 2007-09-28 | 57 | 57 | 51 | 52 | 649,000 | 52 |
| 2007-09-27 | 54 | 59 | 54 | 56 | 1,481,000 | 56 |
| 2007-09-26 | 51 | 53 | 50 | 53 | 630,000 | 53 |
| 2007-09-25 | 52 | 52 | 50 | 52 | 290,000 | 52 |
| 2007-09-21 | 50 | 52 | 48 | 51 | 705,000 | 51 |
| 2007-09-20 | 45 | 52 | 45 | 51 | 2,450,000 | 51 |
| 2007-09-19 | 44 | 45 | 44 | 45 | 164,000 | 45 |
| 2007-09-18 | 45 | 45 | 44 | 44 | 290,000 | 44 |
| 2007-09-14 | 48 | 48 | 45 | 45 | 495,000 | 45 |
| 2007-09-13 | 52 | 54 | 46 | 48 | 489,000 | 48 |
| 2007-09-12 | 54 | 54 | 52 | 53 | 138,000 | 53 |
| 2007-09-11 | 54 | 54 | 53 | 54 | 151,000 | 54 |
| 2007-09-10 | 55 | 55 | 54 | 54 | 257,000 | 54 |
| 2007-09-07 | 57 | 57 | 55 | 56 | 112,000 | 56 |
| 2007-09-06 | 57 | 57 | 56 | 57 | 121,000 | 57 |
| 2007-09-05 | 57 | 58 | 56 | 58 | 214,000 | 58 |
| 2007-09-04 | 58 | 58 | 56 | 57 | 191,000 | 57 |
| 2007-09-03 | 56 | 58 | 55 | 58 | 262,000 | 58 |
| 2007-08-31 | 56 | 56 | 55 | 55 | 101,000 | 55 |
| 2007-08-30 | 56 | 56 | 55 | 56 | 148,000 | 56 |
| 2007-08-29 | 55 | 56 | 55 | 55 | 182,000 | 55 |
| 2007-08-28 | 56 | 56 | 55 | 56 | 102,000 | 56 |
| 2007-08-27 | 56 | 57 | 56 | 56 | 233,000 | 56 |
| 2007-08-24 | 57 | 58 | 56 | 56 | 182,000 | 56 |
| 2007-08-23 | 56 | 58 | 56 | 57 | 135,000 | 57 |
| 2007-08-22 | 57 | 57 | 56 | 57 | 349,000 | 57 |
| 2007-08-21 | 57 | 57 | 55 | 56 | 387,000 | 56 |
| 2007-08-20 | 57 | 58 | 56 | 56 | 254,000 | 56 |
| 2007-08-17 | 57 | 57 | 56 | 56 | 154,000 | 56 |
| 2007-08-16 | 58 | 58 | 57 | 58 | 342,000 | 58 |
| 2007-08-15 | 60 | 60 | 58 | 58 | 153,000 | 58 |
| 2007-08-14 | 59 | 61 | 59 | 60 | 309,000 | 60 |
| 2007-08-13 | 60 | 62 | 57 | 59 | 1,056,000 | 59 |
| 2007-08-10 | 58 | 58 | 56 | 56 | 224,000 | 56 |
| 2007-08-09 | 57 | 60 | 56 | 58 | 566,000 | 58 |
| 2007-08-08 | 60 | 60 | 57 | 57 | 378,000 | 57 |
| 2007-08-07 | 66 | 66 | 61 | 61 | 328,000 | 61 |
| 2007-08-06 | 67 | 67 | 65 | 65 | 381,000 | 65 |
| 2007-08-03 | 67 | 68 | 67 | 68 | 80,000 | 68 |
| 2007-08-02 | 68 | 69 | 67 | 67 | 242,000 | 67 |
| 2007-08-01 | 70 | 70 | 68 | 68 | 150,000 | 68 |
| 2007-07-31 | 70 | 70 | 69 | 70 | 151,000 | 70 |
| 2007-07-30 | 69 | 70 | 68 | 69 | 256,000 | 69 |
| 2007-07-27 | 71 | 72 | 70 | 70 | 277,000 | 70 |
| 2007-07-26 | 72 | 73 | 72 | 72 | 114,000 | 72 |
| 2007-07-25 | 74 | 74 | 71 | 73 | 442,000 | 73 |
| 2007-07-24 | 75 | 75 | 74 | 74 | 185,000 | 74 |
| 2007-07-23 | 75 | 76 | 74 | 74 | 319,000 | 74 |
| 2007-07-20 | 77 | 77 | 75 | 76 | 109,000 | 76 |
| 2007-07-19 | 76 | 77 | 76 | 77 | 110,000 | 77 |
| 2007-07-18 | 77 | 77 | 76 | 76 | 81,000 | 76 |
| 2007-07-17 | 78 | 78 | 76 | 76 | 133,000 | 76 |
| 2007-07-13 | 78 | 78 | 77 | 77 | 113,000 | 77 |
| 2007-07-12 | 80 | 80 | 77 | 78 | 331,000 | 78 |
| 2007-07-11 | 75 | 82 | 75 | 79 | 1,111,000 | 79 |
| 2007-07-10 | 76 | 76 | 75 | 76 | 70,000 | 76 |
| 2007-07-09 | 76 | 77 | 75 | 76 | 137,000 | 76 |
| 2007-07-06 | 76 | 77 | 76 | 77 | 121,000 | 77 |
| 2007-07-05 | 77 | 77 | 76 | 77 | 71,000 | 77 |
| 2007-07-04 | 77 | 77 | 76 | 76 | 167,000 | 76 |
| 2007-07-03 | 77 | 77 | 76 | 77 | 151,000 | 77 |
| 2007-07-02 | 77 | 77 | 76 | 76 | 84,000 | 76 |
| 2007-06-29 | 77 | 77 | 75 | 77 | 299,000 | 77 |
| 2007-06-28 | 77 | 78 | 76 | 77 | 215,000 | 77 |
| 2007-06-27 | 78 | 79 | 76 | 76 | 428,000 | 76 |
| 2007-06-26 | 82 | 82 | 77 | 79 | 657,000 | 79 |
| 2007-06-25 | 77 | 86 | 76 | 81 | 3,352,000 | 81 |
| 2007-06-22 | 77 | 77 | 76 | 76 | 211,000 | 76 |
| 2007-06-21 | 76 | 77 | 75 | 77 | 401,000 | 77 |
| 2007-06-20 | 77 | 77 | 75 | 75 | 248,000 | 75 |
| 2007-06-19 | 77 | 78 | 75 | 76 | 680,000 | 76 |
| 2007-06-18 | 79 | 79 | 78 | 78 | 220,000 | 78 |
| 2007-06-15 | 78 | 79 | 78 | 79 | 151,000 | 79 |
| 2007-06-14 | 80 | 81 | 77 | 78 | 662,000 | 78 |
| 2007-06-13 | 80 | 80 | 78 | 78 | 262,000 | 78 |
| 2007-06-12 | 82 | 83 | 79 | 80 | 352,000 | 80 |
| 2007-06-11 | 84 | 84 | 82 | 82 | 316,000 | 82 |
| 2007-06-08 | 85 | 85 | 84 | 84 | 356,000 | 84 |
| 2007-06-07 | 85 | 86 | 84 | 85 | 241,000 | 85 |
| 2007-06-06 | 88 | 88 | 85 | 85 | 724,000 | 85 |
| 2007-06-05 | 89 | 89 | 86 | 87 | 726,000 | 87 |
| 2007-06-04 | 84 | 88 | 83 | 86 | 1,156,000 | 86 |
| 2007-06-01 | 81 | 82 | 74 | 82 | 1,081,000 | 82 |
| 2007-05-25 | 25 | 27 | 25 | 27 | 1,887,879 | 81.08 |
| 2007-05-24 | 26 | 27 | 25 | 26 | 854,545 | 78.08 |
| 2007-05-23 | 26 | 26 | 25 | 26 | 2,557,576 | 78.08 |
| 2007-05-22 | 26 | 26 | 25 | 26 | 657,576 | 78.08 |
| 2007-05-21 | 26 | 26 | 25 | 26 | 972,727 | 78.08 |
| 2007-05-18 | 27 | 27 | 25 | 25 | 612,121 | 75.08 |
| 2007-05-17 | 26 | 27 | 25 | 27 | 790,909 | 81.08 |
| 2007-05-16 | 26 | 27 | 25 | 26 | 709,091 | 78.08 |
| 2007-05-15 | 26 | 27 | 26 | 26 | 1,212,121 | 78.08 |
| 2007-05-14 | 26 | 27 | 25 | 26 | 2,715,152 | 78.08 |
| 2007-05-11 | 26 | 27 | 25 | 26 | 3,490,909 | 78.08 |
| 2007-05-10 | 28 | 28 | 26 | 26 | 3,833,333 | 78.08 |
| 2007-05-09 | 28 | 29 | 28 | 28 | 736,364 | 84.08 |
| 2007-05-08 | 29 | 30 | 28 | 29 | 1,309,091 | 87.09 |
| 2007-05-07 | 29 | 30 | 29 | 29 | 530,303 | 87.09 |
| 2007-05-02 | 29 | 30 | 29 | 29 | 430,303 | 87.09 |
| 2007-05-01 | 29 | 30 | 29 | 29 | 918,182 | 87.09 |
| 2007-04-27 | 29 | 30 | 29 | 29 | 666,667 | 87.09 |
| 2007-04-26 | 29 | 31 | 29 | 31 | 1,306,061 | 93.09 |
| 2007-04-25 | 30 | 31 | 29 | 30 | 560,606 | 90.09 |
| 2007-04-24 | 30 | 30 | 29 | 30 | 1,136,364 | 90.09 |
| 2007-04-23 | 30 | 31 | 30 | 30 | 1,036,364 | 90.09 |
| 2007-04-20 | 30 | 31 | 30 | 30 | 496,970 | 90.09 |
| 2007-04-19 | 30 | 31 | 30 | 30 | 624,242 | 90.09 |
| 2007-04-18 | 30 | 31 | 30 | 30 | 460,606 | 90.09 |
| 2007-04-17 | 31 | 31 | 30 | 30 | 1,221,212 | 90.09 |
| 2007-04-16 | 32 | 32 | 31 | 31 | 1,057,576 | 93.09 |
| 2007-04-13 | 32 | 32 | 31 | 31 | 863,636 | 93.09 |
| 2007-04-12 | 32 | 32 | 31 | 31 | 300,000 | 93.09 |
| 2007-04-11 | 32 | 32 | 31 | 31 | 257,576 | 93.09 |
| 2007-04-10 | 31 | 32 | 31 | 31 | 472,727 | 93.09 |
| 2007-04-09 | 32 | 32 | 31 | 32 | 245,455 | 96.10 |
| 2007-04-06 | 32 | 32 | 31 | 31 | 457,576 | 93.09 |
| 2007-04-05 | 32 | 33 | 32 | 32 | 342,424 | 96.10 |
| 2007-04-04 | 32 | 33 | 32 | 33 | 769,697 | 99.10 |
| 2007-04-03 | 31 | 32 | 31 | 31 | 363,636 | 93.09 |
| 2007-04-02 | 31 | 32 | 31 | 31 | 421,212 | 93.09 |
| 2007-03-30 | 33 | 33 | 31 | 31 | 315,152 | 93.09 |
| 2007-03-29 | 32 | 32 | 31 | 31 | 169,697 | 93.09 |
| 2007-03-28 | 32 | 33 | 31 | 32 | 242,424 | 96.10 |
| 2007-03-27 | 32 | 33 | 31 | 32 | 360,606 | 96.10 |
| 2007-03-26 | 32 | 33 | 31 | 33 | 481,818 | 99.10 |
| 2007-03-23 | 32 | 33 | 32 | 33 | 309,091 | 99.10 |
| 2007-03-22 | 32 | 33 | 32 | 32 | 536,364 | 96.10 |
| 2007-03-20 | 32 | 32 | 31 | 32 | 854,545 | 96.10 |
| 2007-03-19 | 32 | 32 | 31 | 32 | 1,103,030 | 96.10 |
| 2007-03-16 | 33 | 33 | 32 | 32 | 845,455 | 96.10 |
| 2007-03-15 | 32 | 33 | 32 | 32 | 290,909 | 96.10 |
| 2007-03-14 | 33 | 33 | 32 | 32 | 751,515 | 96.10 |
| 2007-03-13 | 34 | 34 | 33 | 33 | 245,455 | 99.10 |
| 2007-03-12 | 33 | 33 | 33 | 33 | 248,485 | 99.10 |
| 2007-03-09 | 33 | 33 | 32 | 33 | 1,006,061 | 99.10 |
| 2007-03-08 | 33 | 33 | 33 | 33 | 315,152 | 99.10 |
| 2007-03-07 | 33 | 34 | 33 | 33 | 403,030 | 99.10 |
| 2007-03-06 | 32 | 34 | 32 | 33 | 1,163,636 | 99.10 |
| 2007-03-05 | 33 | 33 | 32 | 32 | 1,912,121 | 96.10 |
| 2007-03-02 | 34 | 34 | 33 | 33 | 727,273 | 99.10 |
| 2007-03-01 | 34 | 35 | 33 | 34 | 1,151,515 | 102.10 |
| 2007-02-28 | 34 | 35 | 33 | 33 | 2,200,000 | 99.10 |
| 2007-02-27 | 35 | 36 | 35 | 35 | 1,418,182 | 105.11 |
| 2007-02-26 | 35 | 36 | 34 | 36 | 2,424,242 | 108.11 |
| 2007-02-23 | 34 | 35 | 33 | 35 | 2,263,636 | 105.11 |
| 2007-02-22 | 33 | 34 | 33 | 33 | 860,606 | 99.10 |
| 2007-02-21 | 33 | 34 | 33 | 34 | 472,727 | 102.10 |
| 2007-02-20 | 33 | 34 | 33 | 34 | 115,152 | 102.10 |
| 2007-02-19 | 33 | 34 | 33 | 33 | 481,818 | 99.10 |
| 2007-02-16 | 34 | 34 | 33 | 33 | 587,879 | 99.10 |
| 2007-02-15 | 34 | 35 | 33 | 34 | 793,939 | 102.10 |
| 2007-02-14 | 34 | 35 | 34 | 34 | 1,057,576 | 102.10 |
| 2007-02-13 | 33 | 34 | 33 | 34 | 303,030 | 102.10 |
| 2007-02-09 | 33 | 34 | 33 | 33 | 539,394 | 99.10 |
| 2007-02-08 | 34 | 34 | 33 | 33 | 275,758 | 99.10 |
| 2007-02-07 | 34 | 34 | 33 | 33 | 472,727 | 99.10 |
| 2007-02-06 | 34 | 34 | 33 | 33 | 603,030 | 99.10 |
| 2007-02-05 | 35 | 35 | 33 | 33 | 1,151,515 | 99.10 |
| 2007-02-02 | 34 | 35 | 34 | 35 | 1,115,152 | 105.11 |
| 2007-02-01 | 33 | 34 | 33 | 34 | 645,455 | 102.10 |
| 2007-01-31 | 34 | 34 | 33 | 33 | 309,091 | 99.10 |
| 2007-01-30 | 34 | 35 | 33 | 34 | 684,848 | 102.10 |
| 2007-01-29 | 34 | 35 | 34 | 35 | 181,818 | 105.11 |
| 2007-01-26 | 35 | 35 | 33 | 35 | 836,364 | 105.11 |
| 2007-01-25 | 35 | 36 | 34 | 34 | 515,152 | 102.10 |
| 2007-01-24 | 35 | 36 | 35 | 35 | 781,818 | 105.11 |
| 2007-01-23 | 36 | 36 | 34 | 35 | 3,006,061 | 105.11 |
| 2007-01-22 | 35 | 37 | 34 | 37 | 5,130,303 | 111.11 |
| 2007-01-19 | 34 | 35 | 33 | 35 | 2,887,879 | 105.11 |
| 2007-01-18 | 33 | 34 | 32 | 33 | 3,745,455 | 99.10 |
| 2007-01-17 | 32 | 33 | 31 | 33 | 554,545 | 99.10 |
| 2007-01-16 | 32 | 32 | 31 | 32 | 306,061 | 96.10 |
| 2007-01-15 | 32 | 32 | 31 | 32 | 830,303 | 96.10 |
| 2007-01-12 | 32 | 33 | 31 | 33 | 1,484,848 | 99.10 |
| 2007-01-11 | 32 | 33 | 31 | 33 | 3,860,606 | 99.10 |
| 2007-01-10 | 31 | 32 | 31 | 31 | 575,758 | 93.09 |
| 2007-01-09 | 31 | 32 | 31 | 32 | 372,727 | 96.10 |
| 2007-01-05 | 31 | 32 | 31 | 31 | 618,182 | 93.09 |
| 2007-01-04 | 31 | 32 | 31 | 32 | 278,788 | 96.10 |
分割・併合履歴 ： [2007-06-01]1株→0.333株 [1983-05-14]1株→0.5株