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 [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 25 | 27 | 25 | 27 | 125,000 | 27 |
| 2009-12-29 | 26 | 26 | 25 | 26 | 101,000 | 26 |
| 2009-12-28 | 26 | 26 | 25 | 25 | 86,000 | 25 |
| 2009-12-25 | 25 | 26 | 25 | 26 | 142,000 | 26 |
| 2009-12-24 | 26 | 27 | 26 | 26 | 253,000 | 26 |
| 2009-12-22 | 27 | 27 | 26 | 26 | 175,000 | 26 |
| 2009-12-21 | 27 | 27 | 26 | 27 | 65,000 | 27 |
| 2009-12-18 | 27 | 27 | 26 | 26 | 127,000 | 26 |
| 2009-12-17 | 28 | 28 | 27 | 28 | 180,000 | 28 |
| 2009-12-16 | 27 | 28 | 27 | 28 | 52,000 | 28 |
| 2009-12-15 | 27 | 28 | 26 | 26 | 104,000 | 26 |
| 2009-12-14 | 28 | 28 | 27 | 27 | 46,000 | 27 |
| 2009-12-11 | 28 | 28 | 27 | 28 | 109,000 | 28 |
| 2009-12-10 | 27 | 28 | 27 | 27 | 90,000 | 27 |
| 2009-12-09 | 28 | 28 | 27 | 28 | 122,000 | 28 |
| 2009-12-08 | 28 | 29 | 27 | 27 | 158,000 | 27 |
| 2009-12-07 | 27 | 28 | 26 | 28 | 152,000 | 28 |
| 2009-12-04 | 27 | 27 | 25 | 27 | 188,000 | 27 |
| 2009-12-03 | 25 | 27 | 24 | 27 | 321,000 | 27 |
| 2009-12-02 | 24 | 25 | 24 | 25 | 83,000 | 25 |
| 2009-12-01 | 25 | 25 | 24 | 25 | 57,000 | 25 |
| 2009-11-30 | 24 | 25 | 24 | 25 | 122,000 | 25 |
| 2009-11-27 | 25 | 25 | 23 | 24 | 181,000 | 24 |
| 2009-11-26 | 24 | 25 | 24 | 24 | 65,000 | 24 |
| 2009-11-25 | 24 | 24 | 23 | 24 | 52,000 | 24 |
| 2009-11-24 | 25 | 25 | 23 | 23 | 109,000 | 23 |
| 2009-11-20 | 23 | 25 | 22 | 23 | 364,000 | 23 |
| 2009-11-19 | 25 | 25 | 22 | 23 | 265,000 | 23 |
| 2009-11-18 | 25 | 25 | 24 | 25 | 193,000 | 25 |
| 2009-11-17 | 26 | 27 | 25 | 25 | 258,000 | 25 |
| 2009-11-16 | 27 | 27 | 26 | 26 | 46,000 | 26 |
| 2009-11-13 | 26 | 27 | 26 | 27 | 46,000 | 27 |
| 2009-11-12 | 28 | 28 | 27 | 27 | 38,000 | 27 |
| 2009-11-11 | 28 | 28 | 27 | 27 | 46,000 | 27 |
| 2009-11-10 | 28 | 28 | 27 | 28 | 67,000 | 28 |
| 2009-11-09 | 27 | 28 | 26 | 28 | 171,000 | 28 |
| 2009-11-06 | 27 | 28 | 27 | 27 | 65,000 | 27 |
| 2009-11-05 | 27 | 28 | 27 | 28 | 33,000 | 28 |
| 2009-11-04 | 28 | 29 | 27 | 28 | 78,000 | 28 |
| 2009-11-02 | 27 | 29 | 27 | 29 | 209,000 | 29 |
| 2009-10-30 | 28 | 29 | 28 | 29 | 59,000 | 29 |
| 2009-10-29 | 28 | 29 | 27 | 29 | 209,000 | 29 |
| 2009-10-28 | 28 | 29 | 28 | 29 | 29,000 | 29 |
| 2009-10-27 | 29 | 29 | 28 | 28 | 134,000 | 28 |
| 2009-10-26 | 28 | 29 | 28 | 29 | 113,000 | 29 |
| 2009-10-23 | 29 | 29 | 28 | 28 | 28,000 | 28 |
| 2009-10-22 | 30 | 30 | 28 | 28 | 132,000 | 28 |
| 2009-10-21 | 29 | 30 | 28 | 29 | 40,000 | 29 |
| 2009-10-20 | 28 | 29 | 28 | 29 | 64,000 | 29 |
| 2009-10-19 | 28 | 28 | 27 | 28 | 124,000 | 28 |
| 2009-10-16 | 30 | 30 | 28 | 28 | 184,000 | 28 |
| 2009-10-15 | 30 | 30 | 29 | 30 | 106,000 | 30 |
| 2009-10-14 | 29 | 30 | 29 | 30 | 230,000 | 30 |
| 2009-10-13 | 28 | 29 | 28 | 29 | 174,000 | 29 |
| 2009-10-09 | 28 | 28 | 27 | 28 | 69,000 | 28 |
| 2009-10-08 | 27 | 28 | 27 | 28 | 228,000 | 28 |
| 2009-10-07 | 26 | 27 | 26 | 27 | 192,000 | 27 |
| 2009-10-06 | 26 | 27 | 26 | 27 | 81,000 | 27 |
| 2009-10-05 | 27 | 27 | 25 | 25 | 216,000 | 25 |
| 2009-10-02 | 27 | 28 | 26 | 26 | 283,000 | 26 |
| 2009-10-01 | 28 | 29 | 27 | 27 | 522,000 | 27 |
| 2009-09-30 | 29 | 30 | 29 | 30 | 61,000 | 30 |
| 2009-09-29 | 30 | 30 | 29 | 29 | 247,000 | 29 |
| 2009-09-28 | 29 | 30 | 28 | 30 | 179,000 | 30 |
| 2009-09-25 | 30 | 31 | 29 | 29 | 119,000 | 29 |
| 2009-09-24 | 31 | 31 | 30 | 31 | 166,000 | 31 |
| 2009-09-18 | 31 | 31 | 29 | 30 | 706,000 | 30 |
| 2009-09-17 | 32 | 32 | 31 | 32 | 74,000 | 32 |
| 2009-09-16 | 31 | 32 | 31 | 31 | 177,000 | 31 |
| 2009-09-15 | 31 | 32 | 30 | 31 | 115,000 | 31 |
| 2009-09-14 | 31 | 32 | 30 | 30 | 192,000 | 30 |
| 2009-09-11 | 31 | 32 | 31 | 31 | 178,000 | 31 |
| 2009-09-10 | 32 | 33 | 31 | 32 | 656,000 | 32 |
| 2009-09-09 | 33 | 33 | 32 | 32 | 197,000 | 32 |
| 2009-09-08 | 32 | 33 | 32 | 32 | 112,000 | 32 |
| 2009-09-07 | 33 | 33 | 32 | 32 | 288,000 | 32 |
| 2009-09-04 | 34 | 34 | 33 | 33 | 166,000 | 33 |
| 2009-09-03 | 34 | 35 | 33 | 33 | 170,000 | 33 |
| 2009-09-02 | 34 | 35 | 33 | 33 | 199,000 | 33 |
| 2009-09-01 | 34 | 35 | 34 | 35 | 35,000 | 35 |
| 2009-08-31 | 35 | 35 | 34 | 34 | 157,000 | 34 |
| 2009-08-28 | 34 | 35 | 34 | 35 | 168,000 | 35 |
| 2009-08-27 | 35 | 35 | 33 | 34 | 101,000 | 34 |
| 2009-08-26 | 33 | 35 | 33 | 35 | 175,000 | 35 |
| 2009-08-25 | 34 | 35 | 33 | 33 | 280,000 | 33 |
| 2009-08-24 | 35 | 35 | 34 | 34 | 123,000 | 34 |
| 2009-08-21 | 34 | 35 | 34 | 34 | 109,000 | 34 |
| 2009-08-20 | 34 | 35 | 34 | 35 | 339,000 | 35 |
| 2009-08-19 | 35 | 35 | 34 | 34 | 169,000 | 34 |
| 2009-08-18 | 35 | 36 | 35 | 35 | 88,000 | 35 |
| 2009-08-17 | 35 | 36 | 35 | 35 | 363,000 | 35 |
| 2009-08-14 | 35 | 36 | 35 | 35 | 124,000 | 35 |
| 2009-08-13 | 36 | 36 | 35 | 35 | 331,000 | 35 |
| 2009-08-12 | 36 | 37 | 35 | 35 | 181,000 | 35 |
| 2009-08-11 | 36 | 37 | 36 | 36 | 106,000 | 36 |
| 2009-08-10 | 36 | 36 | 35 | 36 | 205,000 | 36 |
| 2009-08-07 | 36 | 36 | 35 | 35 | 154,000 | 35 |
| 2009-08-06 | 37 | 37 | 35 | 35 | 263,000 | 35 |
| 2009-08-05 | 37 | 37 | 36 | 36 | 452,000 | 36 |
| 2009-08-04 | 37 | 38 | 36 | 36 | 384,000 | 36 |
| 2009-08-03 | 36 | 37 | 36 | 36 | 802,000 | 36 |
| 2009-07-31 | 39 | 41 | 36 | 38 | 8,346,000 | 38 |
| 2009-07-30 | 35 | 35 | 34 | 34 | 101,000 | 34 |
| 2009-07-29 | 34 | 35 | 33 | 34 | 466,000 | 34 |
| 2009-07-28 | 36 | 36 | 35 | 35 | 154,000 | 35 |
| 2009-07-27 | 37 | 37 | 36 | 36 | 198,000 | 36 |
| 2009-07-24 | 37 | 37 | 36 | 37 | 153,000 | 37 |
| 2009-07-23 | 36 | 36 | 35 | 36 | 98,000 | 36 |
| 2009-07-22 | 36 | 36 | 35 | 36 | 185,000 | 36 |
| 2009-07-21 | 35 | 36 | 34 | 35 | 72,000 | 35 |
| 2009-07-17 | 34 | 35 | 34 | 34 | 39,000 | 34 |
| 2009-07-16 | 34 | 36 | 34 | 34 | 103,000 | 34 |
| 2009-07-15 | 34 | 34 | 34 | 34 | 55,000 | 34 |
| 2009-07-14 | 34 | 35 | 33 | 35 | 259,000 | 35 |
| 2009-07-13 | 36 | 36 | 34 | 34 | 221,000 | 34 |
| 2009-07-10 | 35 | 36 | 34 | 35 | 118,000 | 35 |
| 2009-07-09 | 36 | 36 | 34 | 36 | 483,000 | 36 |
| 2009-07-08 | 38 | 39 | 35 | 36 | 767,000 | 36 |
| 2009-07-07 | 39 | 39 | 38 | 39 | 386,000 | 39 |
| 2009-07-06 | 39 | 40 | 39 | 39 | 44,000 | 39 |
| 2009-07-03 | 40 | 40 | 39 | 39 | 244,000 | 39 |
| 2009-07-02 | 40 | 41 | 40 | 41 | 148,000 | 41 |
| 2009-07-01 | 40 | 41 | 39 | 41 | 321,000 | 41 |
| 2009-06-30 | 39 | 40 | 38 | 40 | 198,000 | 40 |
| 2009-06-29 | 41 | 41 | 38 | 39 | 479,000 | 39 |
| 2009-06-26 | 40 | 42 | 40 | 41 | 562,000 | 41 |
| 2009-06-25 | 42 | 42 | 40 | 41 | 263,000 | 41 |
| 2009-06-24 | 42 | 42 | 40 | 41 | 378,000 | 41 |
| 2009-06-23 | 42 | 44 | 41 | 41 | 2,523,000 | 41 |
| 2009-06-22 | 40 | 45 | 40 | 43 | 2,238,000 | 43 |
| 2009-06-19 | 40 | 41 | 40 | 40 | 262,000 | 40 |
| 2009-06-18 | 42 | 42 | 40 | 41 | 125,000 | 41 |
| 2009-06-17 | 39 | 41 | 39 | 41 | 418,000 | 41 |
| 2009-06-16 | 41 | 41 | 39 | 39 | 571,000 | 39 |
| 2009-06-15 | 41 | 42 | 40 | 42 | 319,000 | 42 |
| 2009-06-12 | 41 | 42 | 39 | 41 | 642,000 | 41 |
| 2009-06-11 | 42 | 43 | 38 | 40 | 1,559,000 | 40 |
| 2009-06-10 | 38 | 42 | 38 | 42 | 2,608,000 | 42 |
| 2009-06-09 | 37 | 38 | 37 | 38 | 248,000 | 38 |
| 2009-06-08 | 37 | 38 | 37 | 37 | 66,000 | 37 |
| 2009-06-05 | 37 | 38 | 36 | 37 | 675,000 | 37 |
| 2009-06-04 | 35 | 37 | 35 | 37 | 272,000 | 37 |
| 2009-06-03 | 36 | 37 | 36 | 36 | 81,000 | 36 |
| 2009-06-02 | 37 | 37 | 36 | 37 | 60,000 | 37 |
| 2009-06-01 | 36 | 37 | 35 | 37 | 229,000 | 37 |
| 2009-05-29 | 37 | 37 | 35 | 35 | 141,000 | 35 |
| 2009-05-28 | 36 | 37 | 35 | 37 | 106,000 | 37 |
| 2009-05-27 | 34 | 36 | 34 | 35 | 210,000 | 35 |
| 2009-05-26 | 35 | 35 | 34 | 34 | 47,000 | 34 |
| 2009-05-25 | 35 | 35 | 34 | 34 | 104,000 | 34 |
| 2009-05-22 | 35 | 35 | 34 | 35 | 66,000 | 35 |
| 2009-05-21 | 36 | 36 | 35 | 35 | 87,000 | 35 |
| 2009-05-20 | 35 | 36 | 34 | 36 | 126,000 | 36 |
| 2009-05-19 | 36 | 36 | 34 | 34 | 150,000 | 34 |
| 2009-05-18 | 36 | 37 | 35 | 35 | 90,000 | 35 |
| 2009-05-15 | 36 | 36 | 35 | 36 | 154,000 | 36 |
| 2009-05-14 | 36 | 37 | 36 | 36 | 158,000 | 36 |
| 2009-05-13 | 38 | 39 | 36 | 36 | 198,000 | 36 |
| 2009-05-12 | 37 | 38 | 36 | 37 | 198,000 | 37 |
| 2009-05-11 | 37 | 37 | 36 | 37 | 173,000 | 37 |
| 2009-05-08 | 36 | 38 | 35 | 37 | 709,000 | 37 |
| 2009-05-07 | 34 | 35 | 34 | 35 | 140,000 | 35 |
| 2009-05-01 | 33 | 34 | 32 | 33 | 84,000 | 33 |
| 2009-04-30 | 33 | 33 | 31 | 33 | 189,000 | 33 |
| 2009-04-28 | 35 | 35 | 33 | 33 | 227,000 | 33 |
| 2009-04-27 | 36 | 37 | 35 | 35 | 151,000 | 35 |
| 2009-04-24 | 37 | 37 | 36 | 36 | 167,000 | 36 |
| 2009-04-23 | 36 | 37 | 36 | 36 | 202,000 | 36 |
| 2009-04-22 | 36 | 38 | 36 | 37 | 214,000 | 37 |
| 2009-04-21 | 35 | 37 | 34 | 36 | 577,000 | 36 |
| 2009-04-20 | 38 | 38 | 35 | 35 | 216,000 | 35 |
| 2009-04-17 | 39 | 39 | 36 | 37 | 391,000 | 37 |
| 2009-04-16 | 41 | 41 | 38 | 38 | 427,000 | 38 |
| 2009-04-15 | 39 | 40 | 38 | 39 | 664,000 | 39 |
| 2009-04-14 | 42 | 42 | 37 | 40 | 928,000 | 40 |
| 2009-04-13 | 35 | 43 | 35 | 42 | 2,759,000 | 42 |
| 2009-04-10 | 29 | 35 | 29 | 34 | 2,002,000 | 34 |
| 2009-04-09 | 28 | 29 | 27 | 29 | 200,000 | 29 |
| 2009-04-08 | 27 | 28 | 27 | 28 | 157,000 | 28 |
| 2009-04-07 | 28 | 28 | 27 | 27 | 145,000 | 27 |
| 2009-04-06 | 28 | 28 | 27 | 27 | 129,000 | 27 |
| 2009-04-03 | 27 | 28 | 27 | 27 | 137,000 | 27 |
| 2009-04-02 | 27 | 28 | 27 | 28 | 110,000 | 28 |
| 2009-04-01 | 27 | 27 | 26 | 26 | 276,000 | 26 |
| 2009-03-31 | 29 | 30 | 27 | 27 | 488,000 | 27 |
| 2009-03-30 | 26 | 30 | 26 | 30 | 871,000 | 30 |
| 2009-03-27 | 23 | 27 | 23 | 25 | 805,000 | 25 |
| 2009-03-26 | 22 | 23 | 21 | 23 | 125,000 | 23 |
| 2009-03-25 | 21 | 22 | 20 | 22 | 235,000 | 22 |
| 2009-03-24 | 21 | 22 | 20 | 21 | 222,000 | 21 |
| 2009-03-23 | 21 | 21 | 19 | 21 | 91,000 | 21 |
| 2009-03-19 | 20 | 20 | 19 | 20 | 66,000 | 20 |
| 2009-03-18 | 20 | 20 | 20 | 20 | 103,000 | 20 |
| 2009-03-17 | 19 | 20 | 19 | 19 | 206,000 | 19 |
| 2009-03-16 | 18 | 20 | 18 | 20 | 178,000 | 20 |
| 2009-03-13 | 18 | 19 | 18 | 18 | 173,000 | 18 |
| 2009-03-12 | 19 | 19 | 18 | 19 | 61,000 | 19 |
| 2009-03-11 | 20 | 20 | 19 | 19 | 50,000 | 19 |
| 2009-03-10 | 19 | 20 | 18 | 20 | 66,000 | 20 |
| 2009-03-09 | 18 | 20 | 18 | 18 | 94,000 | 18 |
| 2009-03-06 | 19 | 20 | 18 | 18 | 60,000 | 18 |
| 2009-03-05 | 20 | 20 | 19 | 20 | 163,000 | 20 |
| 2009-03-04 | 18 | 19 | 18 | 19 | 100,000 | 19 |
| 2009-03-03 | 18 | 19 | 18 | 18 | 20,000 | 18 |
| 2009-03-02 | 18 | 19 | 18 | 19 | 55,000 | 19 |
| 2009-02-27 | 19 | 19 | 18 | 19 | 225,000 | 19 |
| 2009-02-26 | 20 | 20 | 18 | 18 | 136,000 | 18 |
| 2009-02-25 | 19 | 20 | 19 | 20 | 83,000 | 20 |
| 2009-02-24 | 18 | 19 | 18 | 18 | 195,000 | 18 |
| 2009-02-23 | 20 | 20 | 18 | 18 | 118,000 | 18 |
| 2009-02-20 | 20 | 21 | 19 | 19 | 64,000 | 19 |
| 2009-02-19 | 21 | 21 | 20 | 21 | 64,000 | 21 |
| 2009-02-18 | 20 | 20 | 19 | 19 | 110,000 | 19 |
| 2009-02-17 | 20 | 21 | 20 | 20 | 112,000 | 20 |
| 2009-02-16 | 21 | 21 | 20 | 21 | 215,000 | 21 |
| 2009-02-13 | 21 | 22 | 21 | 21 | 56,000 | 21 |
| 2009-02-12 | 21 | 22 | 21 | 22 | 84,000 | 22 |
| 2009-02-10 | 22 | 23 | 21 | 21 | 41,000 | 21 |
| 2009-02-09 | 21 | 22 | 21 | 21 | 113,000 | 21 |
| 2009-02-06 | 22 | 23 | 22 | 22 | 153,000 | 22 |
| 2009-02-05 | 21 | 22 | 20 | 21 | 133,000 | 21 |
| 2009-02-04 | 20 | 22 | 20 | 22 | 137,000 | 22 |
| 2009-02-03 | 20 | 21 | 20 | 20 | 156,000 | 20 |
| 2009-02-02 | 22 | 22 | 20 | 20 | 269,000 | 20 |
| 2009-01-30 | 22 | 23 | 22 | 22 | 253,000 | 22 |
| 2009-01-29 | 23 | 23 | 22 | 22 | 313,000 | 22 |
| 2009-01-28 | 24 | 24 | 23 | 23 | 48,000 | 23 |
| 2009-01-27 | 24 | 24 | 23 | 24 | 64,000 | 24 |
| 2009-01-26 | 23 | 24 | 23 | 23 | 54,000 | 23 |
| 2009-01-23 | 23 | 23 | 23 | 23 | 108,000 | 23 |
| 2009-01-22 | 23 | 24 | 23 | 23 | 68,000 | 23 |
| 2009-01-21 | 23 | 24 | 23 | 23 | 74,000 | 23 |
| 2009-01-20 | 23 | 24 | 23 | 23 | 90,000 | 23 |
| 2009-01-19 | 25 | 25 | 23 | 23 | 313,000 | 23 |
| 2009-01-16 | 24 | 25 | 24 | 24 | 55,000 | 24 |
| 2009-01-15 | 24 | 25 | 24 | 24 | 140,000 | 24 |
| 2009-01-14 | 25 | 25 | 25 | 25 | 44,000 | 25 |
| 2009-01-13 | 25 | 25 | 25 | 25 | 130,000 | 25 |
| 2009-01-09 | 25 | 26 | 25 | 25 | 52,000 | 25 |
| 2009-01-08 | 26 | 26 | 25 | 26 | 71,000 | 26 |
| 2009-01-07 | 26 | 27 | 25 | 27 | 167,000 | 27 |
| 2009-01-06 | 26 | 26 | 25 | 26 | 32,000 | 26 |
| 2009-01-05 | 25 | 25 | 24 | 25 | 93,000 | 25 |
分割・併合履歴 ： [2007-06-01]1株→0.333株 [1983-05-14]1株→0.5株