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 [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 26 | 26 | 25 | 25 | 104,000 | 25 |
| 2010-12-29 | 25 | 26 | 25 | 26 | 32,000 | 26 |
| 2010-12-28 | 26 | 26 | 25 | 25 | 161,000 | 25 |
| 2010-12-27 | 25 | 26 | 25 | 25 | 126,000 | 25 |
| 2010-12-24 | 25 | 26 | 24 | 26 | 236,000 | 26 |
| 2010-12-22 | 25 | 26 | 25 | 26 | 114,000 | 26 |
| 2010-12-21 | 25 | 26 | 25 | 26 | 200,000 | 26 |
| 2010-12-20 | 25 | 26 | 25 | 25 | 290,000 | 25 |
| 2010-12-17 | 26 | 27 | 25 | 25 | 585,000 | 25 |
| 2010-12-16 | 26 | 27 | 26 | 26 | 137,000 | 26 |
| 2010-12-15 | 27 | 27 | 26 | 26 | 195,000 | 26 |
| 2010-12-14 | 25 | 27 | 25 | 27 | 518,000 | 27 |
| 2010-12-13 | 25 | 26 | 25 | 26 | 87,000 | 26 |
| 2010-12-10 | 26 | 26 | 25 | 26 | 224,000 | 26 |
| 2010-12-09 | 25 | 26 | 25 | 25 | 220,000 | 25 |
| 2010-12-08 | 26 | 26 | 25 | 26 | 206,000 | 26 |
| 2010-12-07 | 26 | 26 | 25 | 26 | 124,000 | 26 |
| 2010-12-06 | 25 | 26 | 25 | 26 | 172,000 | 26 |
| 2010-12-03 | 25 | 26 | 24 | 24 | 146,000 | 24 |
| 2010-12-02 | 25 | 26 | 24 | 25 | 215,000 | 25 |
| 2010-12-01 | 24 | 25 | 24 | 25 | 149,000 | 25 |
| 2010-11-30 | 25 | 26 | 24 | 24 | 315,000 | 24 |
| 2010-11-29 | 24 | 25 | 24 | 24 | 194,000 | 24 |
| 2010-11-26 | 24 | 25 | 23 | 23 | 429,000 | 23 |
| 2010-11-25 | 23 | 25 | 23 | 23 | 634,000 | 23 |
| 2010-11-24 | 23 | 24 | 23 | 23 | 213,000 | 23 |
| 2010-11-22 | 23 | 24 | 23 | 24 | 191,000 | 24 |
| 2010-11-19 | 23 | 24 | 22 | 22 | 239,000 | 22 |
| 2010-11-18 | 22 | 23 | 22 | 23 | 159,000 | 23 |
| 2010-11-17 | 22 | 23 | 22 | 23 | 51,000 | 23 |
| 2010-11-16 | 23 | 23 | 22 | 22 | 126,000 | 22 |
| 2010-11-15 | 22 | 23 | 22 | 23 | 69,000 | 23 |
| 2010-11-12 | 22 | 23 | 22 | 22 | 143,000 | 22 |
| 2010-11-11 | 23 | 23 | 22 | 23 | 148,000 | 23 |
| 2010-11-10 | 22 | 24 | 22 | 23 | 347,000 | 23 |
| 2010-11-09 | 22 | 22 | 21 | 22 | 102,000 | 22 |
| 2010-11-08 | 21 | 22 | 21 | 22 | 73,000 | 22 |
| 2010-11-05 | 21 | 22 | 21 | 22 | 78,000 | 22 |
| 2010-11-04 | 21 | 21 | 20 | 21 | 125,000 | 21 |
| 2010-11-02 | 21 | 21 | 20 | 20 | 69,000 | 20 |
| 2010-11-01 | 20 | 21 | 20 | 20 | 72,000 | 20 |
| 2010-10-29 | 20 | 21 | 20 | 21 | 173,000 | 21 |
| 2010-10-28 | 21 | 22 | 20 | 22 | 252,000 | 22 |
| 2010-10-27 | 21 | 22 | 20 | 21 | 333,000 | 21 |
| 2010-10-26 | 21 | 22 | 21 | 22 | 128,000 | 22 |
| 2010-10-25 | 21 | 22 | 21 | 22 | 106,000 | 22 |
| 2010-10-22 | 22 | 23 | 21 | 21 | 244,000 | 21 |
| 2010-10-21 | 22 | 23 | 22 | 22 | 234,000 | 22 |
| 2010-10-20 | 23 | 23 | 22 | 22 | 105,000 | 22 |
| 2010-10-19 | 22 | 23 | 22 | 23 | 148,000 | 23 |
| 2010-10-18 | 22 | 23 | 22 | 22 | 39,000 | 22 |
| 2010-10-15 | 23 | 23 | 22 | 22 | 43,000 | 22 |
| 2010-10-14 | 23 | 24 | 23 | 23 | 231,000 | 23 |
| 2010-10-13 | 23 | 24 | 23 | 23 | 22,000 | 23 |
| 2010-10-12 | 24 | 24 | 23 | 23 | 51,000 | 23 |
| 2010-10-08 | 24 | 24 | 23 | 24 | 87,000 | 24 |
| 2010-10-07 | 23 | 24 | 23 | 24 | 127,000 | 24 |
| 2010-10-06 | 22 | 23 | 22 | 23 | 108,000 | 23 |
| 2010-10-05 | 22 | 23 | 22 | 22 | 114,000 | 22 |
| 2010-10-04 | 23 | 23 | 22 | 22 | 122,000 | 22 |
| 2010-10-01 | 22 | 24 | 22 | 23 | 604,000 | 23 |
| 2010-09-30 | 24 | 25 | 24 | 24 | 30,000 | 24 |
| 2010-09-29 | 25 | 25 | 24 | 25 | 151,000 | 25 |
| 2010-09-28 | 24 | 25 | 24 | 25 | 185,000 | 25 |
| 2010-09-27 | 25 | 25 | 24 | 24 | 364,000 | 24 |
| 2010-09-24 | 25 | 26 | 25 | 25 | 85,000 | 25 |
| 2010-09-22 | 26 | 26 | 25 | 26 | 31,000 | 26 |
| 2010-09-21 | 25 | 26 | 25 | 26 | 46,000 | 26 |
| 2010-09-17 | 26 | 26 | 25 | 25 | 123,000 | 25 |
| 2010-09-16 | 26 | 27 | 26 | 26 | 75,000 | 26 |
| 2010-09-15 | 27 | 27 | 26 | 26 | 181,000 | 26 |
| 2010-09-14 | 26 | 27 | 26 | 27 | 82,000 | 27 |
| 2010-09-13 | 26 | 26 | 25 | 26 | 52,000 | 26 |
| 2010-09-10 | 26 | 26 | 25 | 26 | 175,000 | 26 |
| 2010-09-09 | 25 | 26 | 25 | 25 | 70,000 | 25 |
| 2010-09-08 | 26 | 27 | 25 | 26 | 67,000 | 26 |
| 2010-09-07 | 27 | 27 | 26 | 26 | 237,000 | 26 |
| 2010-09-06 | 26 | 27 | 25 | 27 | 99,000 | 27 |
| 2010-09-03 | 25 | 26 | 25 | 26 | 25,000 | 26 |
| 2010-09-02 | 26 | 26 | 25 | 26 | 149,000 | 26 |
| 2010-09-01 | 25 | 26 | 24 | 25 | 72,000 | 25 |
| 2010-08-31 | 25 | 26 | 25 | 25 | 94,000 | 25 |
| 2010-08-30 | 26 | 26 | 25 | 26 | 37,000 | 26 |
| 2010-08-27 | 25 | 26 | 24 | 26 | 41,000 | 26 |
| 2010-08-26 | 25 | 26 | 25 | 25 | 62,000 | 25 |
| 2010-08-25 | 25 | 25 | 24 | 25 | 119,000 | 25 |
| 2010-08-24 | 25 | 26 | 24 | 25 | 116,000 | 25 |
| 2010-08-23 | 26 | 26 | 25 | 25 | 233,000 | 25 |
| 2010-08-20 | 25 | 25 | 25 | 25 | 13,000 | 25 |
| 2010-08-19 | 25 | 26 | 25 | 26 | 66,000 | 26 |
| 2010-08-18 | 25 | 26 | 25 | 25 | 111,000 | 25 |
| 2010-08-17 | 26 | 26 | 25 | 26 | 57,000 | 26 |
| 2010-08-16 | 26 | 26 | 25 | 26 | 64,000 | 26 |
| 2010-08-13 | 26 | 26 | 25 | 26 | 124,000 | 26 |
| 2010-08-12 | 25 | 26 | 25 | 26 | 126,000 | 26 |
| 2010-08-11 | 26 | 26 | 25 | 25 | 58,000 | 25 |
| 2010-08-10 | 27 | 27 | 26 | 27 | 68,000 | 27 |
| 2010-08-09 | 26 | 27 | 25 | 27 | 153,000 | 27 |
| 2010-08-06 | 26 | 26 | 25 | 25 | 497,000 | 25 |
| 2010-08-05 | 26 | 27 | 26 | 26 | 82,000 | 26 |
| 2010-08-04 | 27 | 27 | 26 | 26 | 90,000 | 26 |
| 2010-08-03 | 27 | 28 | 26 | 27 | 330,000 | 27 |
| 2010-08-02 | 29 | 29 | 27 | 27 | 40,000 | 27 |
| 2010-07-30 | 28 | 29 | 27 | 29 | 103,000 | 29 |
| 2010-07-29 | 28 | 29 | 27 | 28 | 234,000 | 28 |
| 2010-07-28 | 27 | 29 | 27 | 29 | 208,000 | 29 |
| 2010-07-27 | 29 | 29 | 27 | 28 | 245,000 | 28 |
| 2010-07-26 | 27 | 29 | 27 | 29 | 81,000 | 29 |
| 2010-07-23 | 26 | 29 | 26 | 29 | 674,000 | 29 |
| 2010-07-22 | 26 | 26 | 25 | 26 | 88,000 | 26 |
| 2010-07-21 | 25 | 27 | 25 | 26 | 35,000 | 26 |
| 2010-07-20 | 26 | 26 | 25 | 26 | 108,000 | 26 |
| 2010-07-16 | 26 | 27 | 26 | 26 | 33,000 | 26 |
| 2010-07-15 | 26 | 27 | 26 | 26 | 67,000 | 26 |
| 2010-07-14 | 27 | 27 | 26 | 27 | 101,000 | 27 |
| 2010-07-13 | 26 | 28 | 26 | 26 | 256,000 | 26 |
| 2010-07-12 | 27 | 27 | 26 | 26 | 80,000 | 26 |
| 2010-07-09 | 27 | 28 | 26 | 26 | 146,000 | 26 |
| 2010-07-08 | 27 | 28 | 26 | 27 | 205,000 | 27 |
| 2010-07-07 | 27 | 27 | 26 | 26 | 120,000 | 26 |
| 2010-07-06 | 27 | 28 | 27 | 28 | 119,000 | 28 |
| 2010-07-05 | 28 | 28 | 27 | 27 | 109,000 | 27 |
| 2010-07-02 | 27 | 28 | 27 | 28 | 181,000 | 28 |
| 2010-07-01 | 27 | 28 | 25 | 26 | 196,000 | 26 |
| 2010-06-30 | 28 | 28 | 27 | 27 | 117,000 | 27 |
| 2010-06-29 | 29 | 29 | 28 | 29 | 44,000 | 29 |
| 2010-06-28 | 28 | 29 | 27 | 29 | 140,000 | 29 |
| 2010-06-25 | 29 | 29 | 28 | 28 | 165,000 | 28 |
| 2010-06-24 | 28 | 29 | 28 | 29 | 59,000 | 29 |
| 2010-06-23 | 29 | 29 | 28 | 28 | 54,000 | 28 |
| 2010-06-22 | 29 | 29 | 28 | 29 | 77,000 | 29 |
| 2010-06-21 | 29 | 30 | 29 | 30 | 72,000 | 30 |
| 2010-06-18 | 29 | 30 | 29 | 29 | 66,000 | 29 |
| 2010-06-17 | 30 | 30 | 29 | 30 | 35,000 | 30 |
| 2010-06-16 | 30 | 30 | 29 | 30 | 64,000 | 30 |
| 2010-06-15 | 29 | 30 | 29 | 30 | 16,000 | 30 |
| 2010-06-14 | 29 | 29 | 28 | 29 | 184,000 | 29 |
| 2010-06-11 | 28 | 29 | 28 | 28 | 238,000 | 28 |
| 2010-06-10 | 30 | 30 | 29 | 29 | 23,000 | 29 |
| 2010-06-09 | 30 | 30 | 29 | 29 | 34,000 | 29 |
| 2010-06-08 | 29 | 30 | 29 | 29 | 17,000 | 29 |
| 2010-06-07 | 29 | 30 | 29 | 29 | 174,000 | 29 |
| 2010-06-04 | 30 | 31 | 30 | 31 | 204,000 | 31 |
| 2010-06-03 | 30 | 31 | 30 | 30 | 112,000 | 30 |
| 2010-06-02 | 29 | 30 | 29 | 29 | 219,000 | 29 |
| 2010-06-01 | 29 | 29 | 29 | 29 | 302,000 | 29 |
| 2010-05-31 | 31 | 31 | 29 | 30 | 299,000 | 30 |
| 2010-05-28 | 30 | 31 | 30 | 30 | 584,000 | 30 |
| 2010-05-27 | 28 | 30 | 28 | 29 | 183,000 | 29 |
| 2010-05-26 | 28 | 29 | 28 | 28 | 195,000 | 28 |
| 2010-05-25 | 29 | 29 | 28 | 28 | 88,000 | 28 |
| 2010-05-24 | 29 | 29 | 28 | 28 | 172,000 | 28 |
| 2010-05-21 | 27 | 29 | 27 | 28 | 391,000 | 28 |
| 2010-05-20 | 28 | 29 | 27 | 29 | 180,000 | 29 |
| 2010-05-19 | 28 | 28 | 27 | 28 | 332,000 | 28 |
| 2010-05-18 | 30 | 31 | 28 | 29 | 685,000 | 29 |
| 2010-05-17 | 32 | 32 | 30 | 30 | 171,000 | 30 |
| 2010-05-14 | 32 | 32 | 31 | 31 | 308,000 | 31 |
| 2010-05-13 | 33 | 33 | 31 | 31 | 552,000 | 31 |
| 2010-05-12 | 34 | 34 | 33 | 34 | 80,000 | 34 |
| 2010-05-11 | 34 | 35 | 33 | 34 | 349,000 | 34 |
| 2010-05-10 | 32 | 34 | 32 | 34 | 205,000 | 34 |
| 2010-05-07 | 34 | 34 | 32 | 33 | 814,000 | 33 |
| 2010-05-06 | 36 | 36 | 35 | 35 | 240,000 | 35 |
| 2010-04-30 | 36 | 37 | 35 | 37 | 236,000 | 37 |
| 2010-04-28 | 35 | 36 | 35 | 35 | 636,000 | 35 |
| 2010-04-27 | 35 | 38 | 35 | 36 | 2,172,000 | 36 |
| 2010-04-26 | 34 | 35 | 34 | 35 | 538,000 | 35 |
| 2010-04-23 | 34 | 35 | 34 | 34 | 119,000 | 34 |
| 2010-04-22 | 34 | 35 | 34 | 34 | 307,000 | 34 |
| 2010-04-21 | 34 | 35 | 34 | 35 | 414,000 | 35 |
| 2010-04-20 | 33 | 34 | 33 | 34 | 267,000 | 34 |
| 2010-04-19 | 33 | 34 | 32 | 32 | 835,000 | 32 |
| 2010-04-16 | 34 | 35 | 34 | 34 | 631,000 | 34 |
| 2010-04-15 | 35 | 36 | 34 | 34 | 283,000 | 34 |
| 2010-04-14 | 35 | 36 | 34 | 34 | 598,000 | 34 |
| 2010-04-13 | 35 | 37 | 34 | 35 | 1,904,000 | 35 |
| 2010-04-12 | 32 | 35 | 32 | 34 | 2,078,000 | 34 |
| 2010-04-09 | 31 | 32 | 31 | 32 | 90,000 | 32 |
| 2010-04-08 | 32 | 32 | 31 | 31 | 394,000 | 31 |
| 2010-04-07 | 32 | 32 | 31 | 32 | 139,000 | 32 |
| 2010-04-06 | 31 | 32 | 31 | 31 | 118,000 | 31 |
| 2010-04-05 | 30 | 32 | 30 | 31 | 357,000 | 31 |
| 2010-04-02 | 31 | 31 | 30 | 30 | 262,000 | 30 |
| 2010-04-01 | 31 | 32 | 30 | 31 | 197,000 | 31 |
| 2010-03-31 | 31 | 31 | 30 | 31 | 162,000 | 31 |
| 2010-03-30 | 31 | 32 | 30 | 31 | 121,000 | 31 |
| 2010-03-29 | 29 | 31 | 29 | 31 | 255,000 | 31 |
| 2010-03-26 | 30 | 33 | 29 | 30 | 1,142,000 | 30 |
| 2010-03-25 | 29 | 30 | 29 | 29 | 185,000 | 29 |
| 2010-03-24 | 30 | 30 | 29 | 30 | 212,000 | 30 |
| 2010-03-23 | 31 | 31 | 29 | 30 | 295,000 | 30 |
| 2010-03-19 | 30 | 31 | 29 | 30 | 232,000 | 30 |
| 2010-03-18 | 33 | 34 | 29 | 31 | 2,709,000 | 31 |
| 2010-03-17 | 29 | 33 | 29 | 33 | 1,820,000 | 33 |
| 2010-03-16 | 28 | 29 | 27 | 29 | 542,000 | 29 |
| 2010-03-15 | 25 | 28 | 25 | 28 | 771,000 | 28 |
| 2010-03-12 | 26 | 26 | 25 | 26 | 128,000 | 26 |
| 2010-03-11 | 25 | 26 | 25 | 26 | 63,000 | 26 |
| 2010-03-10 | 25 | 26 | 25 | 25 | 51,000 | 25 |
| 2010-03-09 | 25 | 26 | 25 | 25 | 159,000 | 25 |
| 2010-03-08 | 25 | 26 | 25 | 26 | 246,000 | 26 |
| 2010-03-05 | 25 | 26 | 25 | 26 | 117,000 | 26 |
| 2010-03-04 | 25 | 26 | 25 | 25 | 81,000 | 25 |
| 2010-03-03 | 26 | 26 | 25 | 26 | 94,000 | 26 |
| 2010-03-02 | 26 | 26 | 25 | 26 | 132,000 | 26 |
| 2010-03-01 | 26 | 26 | 25 | 26 | 103,000 | 26 |
| 2010-02-26 | 25 | 26 | 25 | 26 | 107,000 | 26 |
| 2010-02-25 | 25 | 26 | 25 | 25 | 30,000 | 25 |
| 2010-02-24 | 25 | 26 | 24 | 25 | 192,000 | 25 |
| 2010-02-23 | 26 | 26 | 25 | 25 | 92,000 | 25 |
| 2010-02-22 | 25 | 26 | 25 | 26 | 109,000 | 26 |
| 2010-02-19 | 26 | 26 | 25 | 25 | 44,000 | 25 |
| 2010-02-18 | 25 | 26 | 25 | 25 | 55,000 | 25 |
| 2010-02-17 | 25 | 26 | 24 | 24 | 143,000 | 24 |
| 2010-02-16 | 24 | 25 | 24 | 24 | 54,000 | 24 |
| 2010-02-15 | 25 | 25 | 24 | 24 | 93,000 | 24 |
| 2010-02-12 | 26 | 26 | 25 | 25 | 334,000 | 25 |
| 2010-02-10 | 27 | 28 | 25 | 25 | 1,240,000 | 25 |
| 2010-02-09 | 24 | 25 | 24 | 24 | 152,000 | 24 |
| 2010-02-08 | 25 | 25 | 24 | 24 | 61,000 | 24 |
| 2010-02-05 | 24 | 25 | 24 | 24 | 170,000 | 24 |
| 2010-02-04 | 25 | 25 | 24 | 25 | 130,000 | 25 |
| 2010-02-03 | 24 | 25 | 24 | 24 | 109,000 | 24 |
| 2010-02-02 | 25 | 25 | 24 | 24 | 105,000 | 24 |
| 2010-02-01 | 25 | 26 | 24 | 25 | 158,000 | 25 |
| 2010-01-29 | 25 | 26 | 25 | 25 | 169,000 | 25 |
| 2010-01-28 | 26 | 26 | 25 | 25 | 64,000 | 25 |
| 2010-01-27 | 26 | 26 | 25 | 25 | 159,000 | 25 |
| 2010-01-26 | 27 | 27 | 26 | 26 | 74,000 | 26 |
| 2010-01-25 | 26 | 27 | 26 | 26 | 139,000 | 26 |
| 2010-01-22 | 26 | 27 | 26 | 26 | 62,000 | 26 |
| 2010-01-21 | 26 | 27 | 26 | 27 | 94,000 | 27 |
| 2010-01-20 | 26 | 27 | 26 | 26 | 68,000 | 26 |
| 2010-01-19 | 26 | 27 | 26 | 26 | 132,000 | 26 |
| 2010-01-18 | 27 | 28 | 26 | 27 | 65,000 | 27 |
| 2010-01-15 | 28 | 28 | 27 | 28 | 78,000 | 28 |
| 2010-01-14 | 27 | 28 | 26 | 28 | 95,000 | 28 |
| 2010-01-13 | 27 | 28 | 26 | 27 | 100,000 | 27 |
| 2010-01-12 | 27 | 28 | 26 | 28 | 118,000 | 28 |
| 2010-01-08 | 26 | 27 | 26 | 27 | 194,000 | 27 |
| 2010-01-07 | 27 | 27 | 26 | 27 | 27,000 | 27 |
| 2010-01-06 | 26 | 27 | 26 | 27 | 35,000 | 27 |
| 2010-01-05 | 26 | 26 | 26 | 26 | 32,000 | 26 |
| 2010-01-04 | 26 | 27 | 25 | 26 | 99,000 | 26 |
分割・併合履歴 ： [2007-06-01]1株→0.333株 [1983-05-14]1株→0.5株