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 [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 24 | 25 | 24 | 24 | 83,000 | 24 |
| 2008-12-29 | 24 | 25 | 24 | 24 | 160,000 | 24 |
| 2008-12-26 | 24 | 25 | 24 | 24 | 138,000 | 24 |
| 2008-12-25 | 25 | 25 | 24 | 24 | 96,000 | 24 |
| 2008-12-24 | 25 | 26 | 24 | 24 | 147,000 | 24 |
| 2008-12-22 | 25 | 26 | 25 | 25 | 119,000 | 25 |
| 2008-12-19 | 26 | 26 | 25 | 25 | 162,000 | 25 |
| 2008-12-18 | 26 | 27 | 25 | 26 | 209,000 | 26 |
| 2008-12-17 | 26 | 27 | 26 | 27 | 69,000 | 27 |
| 2008-12-16 | 26 | 27 | 26 | 26 | 105,000 | 26 |
| 2008-12-15 | 27 | 28 | 26 | 26 | 95,000 | 26 |
| 2008-12-12 | 26 | 27 | 26 | 26 | 320,000 | 26 |
| 2008-12-11 | 27 | 28 | 27 | 28 | 137,000 | 28 |
| 2008-12-10 | 27 | 28 | 27 | 27 | 61,000 | 27 |
| 2008-12-09 | 27 | 28 | 27 | 27 | 152,000 | 27 |
| 2008-12-08 | 28 | 28 | 27 | 28 | 104,000 | 28 |
| 2008-12-05 | 28 | 28 | 27 | 27 | 79,000 | 27 |
| 2008-12-04 | 28 | 29 | 28 | 28 | 262,000 | 28 |
| 2008-12-03 | 28 | 28 | 27 | 27 | 186,000 | 27 |
| 2008-12-02 | 27 | 29 | 27 | 28 | 279,000 | 28 |
| 2008-12-01 | 29 | 29 | 27 | 27 | 226,000 | 27 |
| 2008-11-28 | 28 | 29 | 28 | 28 | 94,000 | 28 |
| 2008-11-27 | 29 | 29 | 28 | 28 | 107,000 | 28 |
| 2008-11-26 | 29 | 29 | 28 | 29 | 130,000 | 29 |
| 2008-11-25 | 29 | 30 | 28 | 28 | 147,000 | 28 |
| 2008-11-21 | 27 | 29 | 25 | 29 | 296,000 | 29 |
| 2008-11-20 | 28 | 29 | 27 | 28 | 131,000 | 28 |
| 2008-11-19 | 30 | 30 | 28 | 28 | 143,000 | 28 |
| 2008-11-18 | 30 | 30 | 29 | 29 | 126,000 | 29 |
| 2008-11-17 | 29 | 30 | 29 | 30 | 64,000 | 30 |
| 2008-11-14 | 29 | 30 | 28 | 30 | 237,000 | 30 |
| 2008-11-13 | 29 | 29 | 28 | 29 | 153,000 | 29 |
| 2008-11-12 | 29 | 30 | 29 | 29 | 40,000 | 29 |
| 2008-11-11 | 29 | 30 | 29 | 29 | 71,000 | 29 |
| 2008-11-10 | 31 | 31 | 29 | 29 | 197,000 | 29 |
| 2008-11-07 | 30 | 30 | 29 | 30 | 211,000 | 30 |
| 2008-11-06 | 32 | 32 | 30 | 30 | 177,000 | 30 |
| 2008-11-05 | 32 | 33 | 31 | 33 | 347,000 | 33 |
| 2008-11-04 | 31 | 32 | 30 | 31 | 103,000 | 31 |
| 2008-10-31 | 31 | 32 | 30 | 32 | 263,000 | 32 |
| 2008-10-30 | 30 | 31 | 29 | 31 | 90,000 | 31 |
| 2008-10-29 | 30 | 32 | 29 | 29 | 298,000 | 29 |
| 2008-10-28 | 29 | 29 | 26 | 28 | 180,000 | 28 |
| 2008-10-27 | 27 | 29 | 27 | 28 | 116,000 | 28 |
| 2008-10-24 | 30 | 31 | 28 | 28 | 223,000 | 28 |
| 2008-10-23 | 31 | 31 | 29 | 30 | 331,000 | 30 |
| 2008-10-22 | 32 | 33 | 31 | 31 | 238,000 | 31 |
| 2008-10-21 | 31 | 32 | 31 | 32 | 121,000 | 32 |
| 2008-10-20 | 31 | 32 | 31 | 31 | 83,000 | 31 |
| 2008-10-17 | 32 | 33 | 30 | 32 | 154,000 | 32 |
| 2008-10-16 | 31 | 32 | 31 | 31 | 187,000 | 31 |
| 2008-10-15 | 32 | 33 | 32 | 32 | 99,000 | 32 |
| 2008-10-14 | 36 | 36 | 31 | 31 | 489,000 | 31 |
| 2008-10-10 | 25 | 29 | 25 | 27 | 411,000 | 27 |
| 2008-10-09 | 24 | 28 | 23 | 26 | 217,000 | 26 |
| 2008-10-08 | 27 | 27 | 23 | 25 | 688,000 | 25 |
| 2008-10-07 | 21 | 29 | 21 | 28 | 775,000 | 28 |
| 2008-10-06 | 34 | 34 | 26 | 31 | 437,000 | 31 |
| 2008-10-03 | 34 | 35 | 33 | 35 | 187,000 | 35 |
| 2008-10-02 | 36 | 37 | 35 | 35 | 171,000 | 35 |
| 2008-10-01 | 37 | 38 | 36 | 36 | 173,000 | 36 |
| 2008-09-30 | 38 | 38 | 36 | 38 | 201,000 | 38 |
| 2008-09-29 | 38 | 39 | 38 | 38 | 101,000 | 38 |
| 2008-09-26 | 40 | 40 | 38 | 38 | 146,000 | 38 |
| 2008-09-25 | 40 | 40 | 39 | 40 | 116,000 | 40 |
| 2008-09-24 | 38 | 40 | 38 | 40 | 144,000 | 40 |
| 2008-09-22 | 40 | 41 | 38 | 38 | 236,000 | 38 |
| 2008-09-19 | 38 | 39 | 37 | 39 | 226,000 | 39 |
| 2008-09-18 | 37 | 38 | 36 | 37 | 182,000 | 37 |
| 2008-09-17 | 39 | 39 | 37 | 38 | 162,000 | 38 |
| 2008-09-16 | 37 | 39 | 36 | 37 | 353,000 | 37 |
| 2008-09-12 | 38 | 41 | 37 | 39 | 596,000 | 39 |
| 2008-09-11 | 36 | 38 | 36 | 37 | 60,000 | 37 |
| 2008-09-10 | 36 | 37 | 36 | 37 | 52,000 | 37 |
| 2008-09-09 | 36 | 37 | 36 | 36 | 186,000 | 36 |
| 2008-09-08 | 36 | 38 | 36 | 38 | 160,000 | 38 |
| 2008-09-05 | 35 | 37 | 35 | 36 | 294,000 | 36 |
| 2008-09-04 | 37 | 38 | 36 | 37 | 183,000 | 37 |
| 2008-09-03 | 37 | 37 | 35 | 35 | 622,000 | 35 |
| 2008-09-02 | 41 | 41 | 37 | 38 | 395,000 | 38 |
| 2008-09-01 | 41 | 42 | 41 | 41 | 188,000 | 41 |
| 2008-08-29 | 42 | 43 | 41 | 42 | 177,000 | 42 |
| 2008-08-28 | 43 | 43 | 42 | 42 | 203,000 | 42 |
| 2008-08-27 | 44 | 44 | 43 | 43 | 242,000 | 43 |
| 2008-08-26 | 43 | 45 | 42 | 45 | 225,000 | 45 |
| 2008-08-25 | 46 | 46 | 42 | 43 | 270,000 | 43 |
| 2008-08-22 | 43 | 43 | 42 | 43 | 71,000 | 43 |
| 2008-08-21 | 42 | 43 | 42 | 43 | 42,000 | 43 |
| 2008-08-20 | 42 | 43 | 41 | 42 | 138,000 | 42 |
| 2008-08-19 | 42 | 43 | 42 | 42 | 56,000 | 42 |
| 2008-08-18 | 43 | 43 | 42 | 42 | 215,000 | 42 |
| 2008-08-15 | 42 | 43 | 42 | 42 | 244,000 | 42 |
| 2008-08-14 | 44 | 44 | 42 | 42 | 314,000 | 42 |
| 2008-08-13 | 44 | 45 | 44 | 44 | 95,000 | 44 |
| 2008-08-12 | 45 | 45 | 44 | 44 | 227,000 | 44 |
| 2008-08-11 | 45 | 46 | 45 | 45 | 99,000 | 45 |
| 2008-08-08 | 46 | 47 | 45 | 46 | 223,000 | 46 |
| 2008-08-07 | 47 | 47 | 46 | 46 | 52,000 | 46 |
| 2008-08-06 | 46 | 47 | 46 | 47 | 94,000 | 47 |
| 2008-08-05 | 47 | 47 | 46 | 46 | 91,000 | 46 |
| 2008-08-04 | 48 | 48 | 47 | 48 | 177,000 | 48 |
| 2008-08-01 | 48 | 49 | 48 | 48 | 134,000 | 48 |
| 2008-07-31 | 49 | 50 | 49 | 50 | 77,000 | 50 |
| 2008-07-30 | 48 | 50 | 48 | 49 | 98,000 | 49 |
| 2008-07-29 | 48 | 50 | 48 | 49 | 239,000 | 49 |
| 2008-07-28 | 49 | 49 | 48 | 48 | 60,000 | 48 |
| 2008-07-25 | 49 | 50 | 48 | 48 | 123,000 | 48 |
| 2008-07-24 | 50 | 50 | 49 | 50 | 31,000 | 50 |
| 2008-07-23 | 49 | 49 | 48 | 48 | 72,000 | 48 |
| 2008-07-22 | 48 | 48 | 47 | 48 | 113,000 | 48 |
| 2008-07-18 | 48 | 49 | 47 | 47 | 136,000 | 47 |
| 2008-07-17 | 48 | 49 | 48 | 48 | 158,000 | 48 |
| 2008-07-16 | 48 | 49 | 48 | 48 | 102,000 | 48 |
| 2008-07-15 | 49 | 49 | 48 | 48 | 140,000 | 48 |
| 2008-07-14 | 50 | 50 | 48 | 48 | 451,000 | 48 |
| 2008-07-11 | 50 | 51 | 49 | 49 | 123,000 | 49 |
| 2008-07-10 | 50 | 51 | 49 | 49 | 243,000 | 49 |
| 2008-07-09 | 50 | 51 | 50 | 50 | 48,000 | 50 |
| 2008-07-08 | 50 | 51 | 50 | 50 | 112,000 | 50 |
| 2008-07-07 | 50 | 51 | 50 | 50 | 87,000 | 50 |
| 2008-07-04 | 51 | 51 | 50 | 50 | 111,000 | 50 |
| 2008-07-03 | 50 | 51 | 50 | 50 | 130,000 | 50 |
| 2008-07-02 | 52 | 52 | 50 | 50 | 295,000 | 50 |
| 2008-07-01 | 52 | 53 | 52 | 53 | 69,000 | 53 |
| 2008-06-30 | 53 | 53 | 52 | 52 | 126,000 | 52 |
| 2008-06-27 | 50 | 53 | 50 | 53 | 388,000 | 53 |
| 2008-06-26 | 55 | 55 | 51 | 51 | 1,032,000 | 51 |
| 2008-06-25 | 54 | 55 | 53 | 53 | 136,000 | 53 |
| 2008-06-24 | 54 | 56 | 54 | 54 | 147,000 | 54 |
| 2008-06-23 | 55 | 56 | 55 | 55 | 121,000 | 55 |
| 2008-06-20 | 56 | 57 | 55 | 55 | 277,000 | 55 |
| 2008-06-19 | 58 | 58 | 55 | 56 | 158,000 | 56 |
| 2008-06-18 | 55 | 58 | 55 | 57 | 466,000 | 57 |
| 2008-06-17 | 56 | 56 | 55 | 55 | 85,000 | 55 |
| 2008-06-16 | 56 | 57 | 55 | 55 | 240,000 | 55 |
| 2008-06-13 | 56 | 57 | 55 | 55 | 356,000 | 55 |
| 2008-06-12 | 55 | 57 | 54 | 57 | 805,000 | 57 |
| 2008-06-11 | 57 | 58 | 53 | 55 | 892,000 | 55 |
| 2008-06-10 | 57 | 58 | 55 | 57 | 624,000 | 57 |
| 2008-06-09 | 53 | 65 | 53 | 59 | 6,099,000 | 59 |
| 2008-06-06 | 53 | 54 | 53 | 54 | 295,000 | 54 |
| 2008-06-05 | 54 | 54 | 53 | 54 | 201,000 | 54 |
| 2008-06-04 | 54 | 54 | 53 | 53 | 112,000 | 53 |
| 2008-06-03 | 52 | 54 | 52 | 53 | 198,000 | 53 |
| 2008-06-02 | 52 | 54 | 52 | 53 | 345,000 | 53 |
| 2008-05-30 | 52 | 53 | 52 | 53 | 238,000 | 53 |
| 2008-05-29 | 52 | 53 | 52 | 53 | 188,000 | 53 |
| 2008-05-28 | 52 | 53 | 52 | 52 | 96,000 | 52 |
| 2008-05-27 | 54 | 54 | 52 | 52 | 103,000 | 52 |
| 2008-05-26 | 53 | 54 | 52 | 54 | 131,000 | 54 |
| 2008-05-23 | 53 | 54 | 52 | 53 | 382,000 | 53 |
| 2008-05-22 | 53 | 54 | 52 | 53 | 160,000 | 53 |
| 2008-05-21 | 54 | 54 | 53 | 53 | 697,000 | 53 |
| 2008-05-20 | 54 | 56 | 53 | 54 | 1,442,000 | 54 |
| 2008-05-19 | 53 | 54 | 52 | 53 | 201,000 | 53 |
| 2008-05-16 | 53 | 54 | 52 | 53 | 208,000 | 53 |
| 2008-05-15 | 54 | 54 | 53 | 53 | 315,000 | 53 |
| 2008-05-14 | 54 | 54 | 52 | 54 | 186,000 | 54 |
| 2008-05-13 | 54 | 54 | 53 | 54 | 459,000 | 54 |
| 2008-05-12 | 54 | 55 | 52 | 54 | 1,063,000 | 54 |
| 2008-05-09 | 53 | 54 | 53 | 53 | 131,000 | 53 |
| 2008-05-08 | 53 | 54 | 53 | 53 | 181,000 | 53 |
| 2008-05-07 | 53 | 54 | 52 | 53 | 230,000 | 53 |
| 2008-05-02 | 53 | 53 | 52 | 53 | 104,000 | 53 |
| 2008-05-01 | 53 | 54 | 52 | 52 | 166,000 | 52 |
| 2008-04-30 | 52 | 54 | 52 | 53 | 191,000 | 53 |
| 2008-04-28 | 54 | 54 | 52 | 53 | 409,000 | 53 |
| 2008-04-25 | 54 | 54 | 52 | 53 | 304,000 | 53 |
| 2008-04-24 | 53 | 56 | 52 | 54 | 2,060,000 | 54 |
| 2008-04-23 | 52 | 53 | 52 | 52 | 286,000 | 52 |
| 2008-04-22 | 53 | 53 | 52 | 52 | 114,000 | 52 |
| 2008-04-21 | 53 | 54 | 52 | 52 | 277,000 | 52 |
| 2008-04-18 | 52 | 53 | 51 | 53 | 111,000 | 53 |
| 2008-04-17 | 51 | 53 | 51 | 52 | 233,000 | 52 |
| 2008-04-16 | 52 | 53 | 51 | 53 | 103,000 | 53 |
| 2008-04-15 | 51 | 52 | 51 | 51 | 133,000 | 51 |
| 2008-04-14 | 51 | 52 | 51 | 51 | 131,000 | 51 |
| 2008-04-11 | 52 | 53 | 51 | 53 | 135,000 | 53 |
| 2008-04-10 | 52 | 52 | 51 | 51 | 210,000 | 51 |
| 2008-04-09 | 53 | 53 | 52 | 52 | 229,000 | 52 |
| 2008-04-08 | 54 | 54 | 52 | 52 | 284,000 | 52 |
| 2008-04-07 | 52 | 54 | 52 | 53 | 199,000 | 53 |
| 2008-04-04 | 53 | 53 | 52 | 52 | 209,000 | 52 |
| 2008-04-03 | 54 | 54 | 53 | 54 | 273,000 | 54 |
| 2008-04-02 | 53 | 55 | 53 | 54 | 918,000 | 54 |
| 2008-04-01 | 52 | 54 | 51 | 53 | 685,000 | 53 |
| 2008-03-31 | 52 | 53 | 51 | 52 | 217,000 | 52 |
| 2008-03-28 | 52 | 53 | 51 | 53 | 221,000 | 53 |
| 2008-03-27 | 51 | 52 | 51 | 51 | 234,000 | 51 |
| 2008-03-26 | 52 | 53 | 52 | 52 | 189,000 | 52 |
| 2008-03-25 | 53 | 54 | 51 | 53 | 1,361,000 | 53 |
| 2008-03-24 | 51 | 52 | 50 | 52 | 315,000 | 52 |
| 2008-03-21 | 50 | 51 | 50 | 50 | 356,000 | 50 |
| 2008-03-19 | 51 | 52 | 49 | 50 | 844,000 | 50 |
| 2008-03-18 | 51 | 51 | 49 | 50 | 452,000 | 50 |
| 2008-03-17 | 51 | 51 | 49 | 51 | 750,000 | 51 |
| 2008-03-14 | 53 | 54 | 51 | 51 | 588,000 | 51 |
| 2008-03-13 | 54 | 55 | 53 | 53 | 298,000 | 53 |
| 2008-03-12 | 57 | 57 | 54 | 54 | 455,000 | 54 |
| 2008-03-11 | 53 | 55 | 53 | 54 | 523,000 | 54 |
| 2008-03-10 | 56 | 56 | 54 | 54 | 575,000 | 54 |
| 2008-03-07 | 57 | 58 | 56 | 56 | 734,000 | 56 |
| 2008-03-06 | 58 | 60 | 57 | 57 | 1,948,000 | 57 |
| 2008-03-05 | 58 | 60 | 57 | 57 | 1,216,000 | 57 |
| 2008-03-04 | 63 | 64 | 57 | 58 | 3,342,000 | 58 |
| 2008-03-03 | 65 | 71 | 61 | 61 | 13,557,000 | 61 |
| 2008-02-29 | 56 | 56 | 53 | 55 | 654,000 | 55 |
| 2008-02-28 | 58 | 58 | 56 | 57 | 472,000 | 57 |
| 2008-02-27 | 56 | 58 | 56 | 57 | 512,000 | 57 |
| 2008-02-26 | 59 | 60 | 55 | 56 | 1,495,000 | 56 |
| 2008-02-25 | 55 | 67 | 55 | 59 | 6,257,000 | 59 |
| 2008-02-22 | 56 | 57 | 53 | 55 | 1,047,000 | 55 |
| 2008-02-21 | 53 | 57 | 52 | 57 | 1,303,000 | 57 |
| 2008-02-20 | 51 | 53 | 51 | 52 | 641,000 | 52 |
| 2008-02-19 | 51 | 52 | 51 | 51 | 161,000 | 51 |
| 2008-02-18 | 52 | 53 | 51 | 51 | 159,000 | 51 |
| 2008-02-15 | 50 | 52 | 50 | 51 | 216,000 | 51 |
| 2008-02-14 | 49 | 51 | 49 | 50 | 192,000 | 50 |
| 2008-02-13 | 50 | 51 | 49 | 49 | 88,000 | 49 |
| 2008-02-12 | 51 | 51 | 50 | 50 | 137,000 | 50 |
| 2008-02-08 | 52 | 54 | 51 | 51 | 252,000 | 51 |
| 2008-02-07 | 51 | 52 | 50 | 52 | 260,000 | 52 |
| 2008-02-06 | 53 | 53 | 52 | 52 | 239,000 | 52 |
| 2008-02-05 | 55 | 55 | 53 | 55 | 365,000 | 55 |
| 2008-02-04 | 55 | 55 | 53 | 55 | 208,000 | 55 |
| 2008-02-01 | 55 | 55 | 53 | 53 | 310,000 | 53 |
| 2008-01-31 | 53 | 55 | 52 | 55 | 383,000 | 55 |
| 2008-01-30 | 52 | 57 | 52 | 53 | 1,151,000 | 53 |
| 2008-01-29 | 50 | 52 | 50 | 52 | 435,000 | 52 |
| 2008-01-28 | 50 | 52 | 49 | 49 | 427,000 | 49 |
| 2008-01-25 | 47 | 51 | 46 | 48 | 831,000 | 48 |
| 2008-01-24 | 46 | 46 | 45 | 46 | 199,000 | 46 |
| 2008-01-23 | 44 | 46 | 44 | 44 | 295,000 | 44 |
| 2008-01-22 | 45 | 45 | 43 | 44 | 766,000 | 44 |
| 2008-01-21 | 47 | 48 | 46 | 46 | 502,000 | 46 |
| 2008-01-18 | 45 | 49 | 45 | 49 | 430,000 | 49 |
| 2008-01-17 | 45 | 48 | 44 | 46 | 701,000 | 46 |
| 2008-01-16 | 48 | 49 | 43 | 44 | 791,000 | 44 |
| 2008-01-15 | 54 | 54 | 49 | 49 | 626,000 | 49 |
| 2008-01-11 | 54 | 55 | 53 | 54 | 358,000 | 54 |
| 2008-01-10 | 55 | 56 | 54 | 54 | 213,000 | 54 |
| 2008-01-09 | 54 | 55 | 53 | 55 | 232,000 | 55 |
| 2008-01-08 | 56 | 56 | 53 | 54 | 538,000 | 54 |
| 2008-01-07 | 55 | 58 | 53 | 57 | 668,000 | 57 |
| 2008-01-04 | 56 | 56 | 55 | 55 | 266,000 | 55 |
分割・併合履歴 ： [2007-06-01]1株→0.333株 [1983-05-14]1株→0.5株