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 [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 19 | 20 | 19 | 20 | 52,000 | 20 |
| 2011-12-29 | 19 | 19 | 18 | 19 | 82,000 | 19 |
| 2011-12-28 | 19 | 20 | 18 | 19 | 48,000 | 19 |
| 2011-12-27 | 19 | 19 | 18 | 19 | 109,000 | 19 |
| 2011-12-26 | 19 | 20 | 19 | 19 | 183,000 | 19 |
| 2011-12-22 | 19 | 20 | 19 | 19 | 150,000 | 19 |
| 2011-12-21 | 19 | 20 | 19 | 19 | 296,000 | 19 |
| 2011-12-20 | 19 | 20 | 19 | 19 | 138,000 | 19 |
| 2011-12-19 | 20 | 20 | 19 | 19 | 118,000 | 19 |
| 2011-12-16 | 19 | 20 | 18 | 20 | 132,000 | 20 |
| 2011-12-15 | 19 | 19 | 18 | 19 | 879,000 | 19 |
| 2011-12-14 | 20 | 20 | 19 | 19 | 250,000 | 19 |
| 2011-12-13 | 19 | 20 | 19 | 20 | 132,000 | 20 |
| 2011-12-12 | 20 | 20 | 19 | 19 | 366,000 | 19 |
| 2011-12-09 | 19 | 20 | 19 | 19 | 338,000 | 19 |
| 2011-12-08 | 20 | 20 | 19 | 19 | 142,000 | 19 |
| 2011-12-07 | 20 | 20 | 19 | 19 | 48,000 | 19 |
| 2011-12-06 | 19 | 20 | 19 | 19 | 211,000 | 19 |
| 2011-12-05 | 19 | 20 | 19 | 19 | 143,000 | 19 |
| 2011-12-02 | 19 | 20 | 19 | 20 | 286,000 | 20 |
| 2011-12-01 | 18 | 20 | 18 | 20 | 444,000 | 20 |
| 2011-11-30 | 19 | 19 | 18 | 18 | 56,000 | 18 |
| 2011-11-29 | 18 | 19 | 18 | 19 | 48,000 | 19 |
| 2011-11-28 | 18 | 19 | 18 | 18 | 36,000 | 18 |
| 2011-11-25 | 18 | 19 | 18 | 18 | 60,000 | 18 |
| 2011-11-24 | 18 | 19 | 18 | 18 | 92,000 | 18 |
| 2011-11-22 | 18 | 19 | 18 | 18 | 113,000 | 18 |
| 2011-11-21 | 18 | 19 | 18 | 19 | 215,000 | 19 |
| 2011-11-18 | 20 | 20 | 19 | 19 | 176,000 | 19 |
| 2011-11-17 | 19 | 20 | 19 | 19 | 62,000 | 19 |
| 2011-11-16 | 20 | 20 | 19 | 19 | 514,000 | 19 |
| 2011-11-15 | 20 | 20 | 19 | 20 | 34,000 | 20 |
| 2011-11-14 | 19 | 20 | 19 | 19 | 119,000 | 19 |
| 2011-11-11 | 19 | 20 | 19 | 19 | 79,000 | 19 |
| 2011-11-10 | 19 | 20 | 19 | 19 | 45,000 | 19 |
| 2011-11-09 | 20 | 20 | 19 | 20 | 61,000 | 20 |
| 2011-11-08 | 20 | 21 | 20 | 20 | 71,000 | 20 |
| 2011-11-07 | 20 | 21 | 19 | 20 | 100,000 | 20 |
| 2011-11-04 | 20 | 20 | 19 | 20 | 127,000 | 20 |
| 2011-11-02 | 20 | 21 | 20 | 20 | 142,000 | 20 |
| 2011-11-01 | 20 | 21 | 20 | 20 | 64,000 | 20 |
| 2011-10-31 | 20 | 21 | 20 | 20 | 165,000 | 20 |
| 2011-10-28 | 21 | 21 | 20 | 21 | 105,000 | 21 |
| 2011-10-27 | 20 | 21 | 20 | 20 | 80,000 | 20 |
| 2011-10-26 | 21 | 21 | 20 | 20 | 264,000 | 20 |
| 2011-10-25 | 22 | 22 | 21 | 21 | 80,000 | 21 |
| 2011-10-24 | 21 | 22 | 21 | 22 | 277,000 | 22 |
| 2011-10-21 | 22 | 22 | 20 | 22 | 706,000 | 22 |
| 2011-10-20 | 19 | 23 | 19 | 20 | 2,624,000 | 20 |
| 2011-10-19 | 20 | 20 | 19 | 19 | 32,000 | 19 |
| 2011-10-18 | 19 | 20 | 19 | 19 | 87,000 | 19 |
| 2011-10-17 | 20 | 20 | 19 | 20 | 169,000 | 20 |
| 2011-10-14 | 19 | 20 | 19 | 19 | 216,000 | 19 |
| 2011-10-13 | 19 | 20 | 19 | 19 | 69,000 | 19 |
| 2011-10-12 | 19 | 20 | 19 | 19 | 224,000 | 19 |
| 2011-10-11 | 19 | 20 | 19 | 20 | 48,000 | 20 |
| 2011-10-07 | 19 | 20 | 19 | 19 | 90,000 | 19 |
| 2011-10-06 | 18 | 20 | 18 | 20 | 153,000 | 20 |
| 2011-10-05 | 19 | 20 | 18 | 19 | 496,000 | 19 |
| 2011-10-04 | 19 | 20 | 19 | 19 | 158,000 | 19 |
| 2011-10-03 | 19 | 20 | 19 | 19 | 43,000 | 19 |
| 2011-09-30 | 20 | 20 | 19 | 20 | 383,000 | 20 |
| 2011-09-29 | 19 | 20 | 19 | 20 | 276,000 | 20 |
| 2011-09-28 | 20 | 20 | 19 | 20 | 195,000 | 20 |
| 2011-09-27 | 19 | 20 | 18 | 20 | 822,000 | 20 |
| 2011-09-26 | 21 | 21 | 18 | 18 | 1,924,000 | 18 |
| 2011-09-22 | 21 | 21 | 20 | 21 | 328,000 | 21 |
| 2011-09-21 | 22 | 22 | 21 | 21 | 258,000 | 21 |
| 2011-09-20 | 22 | 22 | 21 | 21 | 135,000 | 21 |
| 2011-09-16 | 22 | 22 | 21 | 21 | 87,000 | 21 |
| 2011-09-15 | 21 | 22 | 21 | 22 | 134,000 | 22 |
| 2011-09-14 | 21 | 22 | 21 | 21 | 92,000 | 21 |
| 2011-09-13 | 21 | 22 | 21 | 22 | 211,000 | 22 |
| 2011-09-12 | 22 | 22 | 21 | 21 | 101,000 | 21 |
| 2011-09-09 | 22 | 23 | 22 | 22 | 247,000 | 22 |
| 2011-09-08 | 23 | 23 | 22 | 23 | 65,000 | 23 |
| 2011-09-07 | 22 | 23 | 22 | 22 | 147,000 | 22 |
| 2011-09-06 | 22 | 23 | 22 | 23 | 84,000 | 23 |
| 2011-09-05 | 22 | 23 | 22 | 22 | 18,000 | 22 |
| 2011-09-02 | 22 | 23 | 22 | 23 | 118,000 | 23 |
| 2011-09-01 | 22 | 23 | 22 | 23 | 30,000 | 23 |
| 2011-08-31 | 22 | 23 | 22 | 22 | 161,000 | 22 |
| 2011-08-30 | 23 | 23 | 22 | 22 | 61,000 | 22 |
| 2011-08-29 | 23 | 23 | 22 | 23 | 48,000 | 23 |
| 2011-08-26 | 22 | 23 | 22 | 22 | 215,000 | 22 |
| 2011-08-25 | 23 | 23 | 22 | 23 | 133,000 | 23 |
| 2011-08-24 | 22 | 23 | 22 | 22 | 56,000 | 22 |
| 2011-08-23 | 22 | 23 | 22 | 22 | 284,000 | 22 |
| 2011-08-22 | 22 | 23 | 22 | 22 | 235,000 | 22 |
| 2011-08-19 | 23 | 24 | 22 | 23 | 346,000 | 23 |
| 2011-08-18 | 23 | 24 | 23 | 23 | 299,000 | 23 |
| 2011-08-17 | 24 | 24 | 23 | 23 | 57,000 | 23 |
| 2011-08-16 | 24 | 24 | 23 | 23 | 213,000 | 23 |
| 2011-08-15 | 24 | 24 | 23 | 23 | 108,000 | 23 |
| 2011-08-12 | 24 | 24 | 23 | 24 | 280,000 | 24 |
| 2011-08-11 | 23 | 24 | 23 | 24 | 78,000 | 24 |
| 2011-08-10 | 23 | 24 | 23 | 23 | 271,000 | 23 |
| 2011-08-09 | 23 | 23 | 22 | 22 | 343,000 | 22 |
| 2011-08-08 | 23 | 24 | 23 | 23 | 379,000 | 23 |
| 2011-08-05 | 24 | 25 | 23 | 24 | 414,000 | 24 |
| 2011-08-04 | 24 | 25 | 24 | 24 | 141,000 | 24 |
| 2011-08-03 | 24 | 25 | 23 | 24 | 685,000 | 24 |
| 2011-08-02 | 24 | 25 | 24 | 24 | 658,000 | 24 |
| 2011-08-01 | 25 | 26 | 24 | 24 | 608,000 | 24 |
| 2011-07-29 | 26 | 26 | 24 | 24 | 1,038,000 | 24 |
| 2011-07-28 | 26 | 27 | 25 | 26 | 525,000 | 26 |
| 2011-07-27 | 26 | 27 | 25 | 26 | 415,000 | 26 |
| 2011-07-26 | 27 | 28 | 26 | 27 | 905,000 | 27 |
| 2011-07-25 | 28 | 29 | 26 | 27 | 1,368,000 | 27 |
| 2011-07-22 | 26 | 30 | 26 | 29 | 5,347,000 | 29 |
| 2011-07-21 | 26 | 29 | 25 | 26 | 7,267,000 | 26 |
| 2011-07-20 | 24 | 25 | 23 | 24 | 110,000 | 24 |
| 2011-07-19 | 24 | 25 | 23 | 25 | 502,000 | 25 |
| 2011-07-15 | 23 | 24 | 23 | 24 | 1,107,000 | 24 |
| 2011-07-14 | 23 | 24 | 23 | 23 | 199,000 | 23 |
| 2011-07-13 | 23 | 24 | 23 | 23 | 154,000 | 23 |
| 2011-07-12 | 23 | 24 | 22 | 24 | 449,000 | 24 |
| 2011-07-11 | 22 | 24 | 22 | 23 | 987,000 | 23 |
| 2011-07-08 | 22 | 23 | 22 | 22 | 123,000 | 22 |
| 2011-07-07 | 22 | 23 | 22 | 23 | 178,000 | 23 |
| 2011-07-06 | 22 | 22 | 21 | 22 | 127,000 | 22 |
| 2011-07-05 | 22 | 23 | 22 | 22 | 128,000 | 22 |
| 2011-07-04 | 22 | 23 | 22 | 22 | 127,000 | 22 |
| 2011-07-01 | 23 | 23 | 22 | 23 | 84,000 | 23 |
| 2011-06-30 | 22 | 23 | 22 | 23 | 142,000 | 23 |
| 2011-06-29 | 22 | 22 | 22 | 22 | 29,000 | 22 |
| 2011-06-28 | 22 | 23 | 22 | 22 | 67,000 | 22 |
| 2011-06-27 | 23 | 23 | 22 | 22 | 102,000 | 22 |
| 2011-06-24 | 22 | 23 | 21 | 23 | 131,000 | 23 |
| 2011-06-23 | 22 | 23 | 22 | 22 | 175,000 | 22 |
| 2011-06-22 | 21 | 22 | 21 | 22 | 115,000 | 22 |
| 2011-06-21 | 21 | 22 | 21 | 22 | 48,000 | 22 |
| 2011-06-20 | 21 | 21 | 20 | 21 | 375,000 | 21 |
| 2011-06-17 | 21 | 22 | 21 | 21 | 340,000 | 21 |
| 2011-06-16 | 23 | 23 | 21 | 21 | 582,000 | 21 |
| 2011-06-15 | 20 | 24 | 20 | 23 | 1,872,000 | 23 |
| 2011-06-14 | 20 | 21 | 20 | 20 | 107,000 | 20 |
| 2011-06-13 | 20 | 21 | 20 | 20 | 47,000 | 20 |
| 2011-06-10 | 20 | 21 | 20 | 20 | 277,000 | 20 |
| 2011-06-09 | 20 | 21 | 20 | 20 | 71,000 | 20 |
| 2011-06-08 | 20 | 20 | 20 | 20 | 40,000 | 20 |
| 2011-06-07 | 20 | 20 | 20 | 20 | 54,000 | 20 |
| 2011-06-06 | 21 | 21 | 20 | 20 | 74,000 | 20 |
| 2011-06-03 | 21 | 22 | 21 | 21 | 67,000 | 21 |
| 2011-06-02 | 21 | 22 | 21 | 21 | 63,000 | 21 |
| 2011-06-01 | 22 | 22 | 21 | 22 | 49,000 | 22 |
| 2011-05-31 | 21 | 22 | 21 | 22 | 179,000 | 22 |
| 2011-05-30 | 21 | 22 | 21 | 21 | 139,000 | 21 |
| 2011-05-27 | 21 | 22 | 21 | 21 | 111,000 | 21 |
| 2011-05-26 | 21 | 22 | 21 | 21 | 561,000 | 21 |
| 2011-05-25 | 21 | 22 | 21 | 21 | 290,000 | 21 |
| 2011-05-24 | 21 | 22 | 21 | 21 | 120,000 | 21 |
| 2011-05-23 | 21 | 22 | 21 | 21 | 186,000 | 21 |
| 2011-05-20 | 21 | 22 | 21 | 21 | 126,000 | 21 |
| 2011-05-19 | 21 | 22 | 21 | 21 | 67,000 | 21 |
| 2011-05-18 | 21 | 22 | 21 | 21 | 117,000 | 21 |
| 2011-05-17 | 22 | 22 | 21 | 21 | 211,000 | 21 |
| 2011-05-16 | 22 | 22 | 21 | 21 | 238,000 | 21 |
| 2011-05-13 | 21 | 22 | 21 | 21 | 203,000 | 21 |
| 2011-05-12 | 22 | 23 | 21 | 21 | 224,000 | 21 |
| 2011-05-11 | 22 | 23 | 22 | 22 | 63,000 | 22 |
| 2011-05-10 | 22 | 23 | 22 | 22 | 65,000 | 22 |
| 2011-05-09 | 23 | 23 | 22 | 22 | 45,000 | 22 |
| 2011-05-06 | 22 | 23 | 22 | 22 | 81,000 | 22 |
| 2011-05-02 | 22 | 23 | 22 | 22 | 331,000 | 22 |
| 2011-04-28 | 22 | 23 | 22 | 22 | 135,000 | 22 |
| 2011-04-27 | 22 | 23 | 22 | 22 | 153,000 | 22 |
| 2011-04-26 | 22 | 23 | 22 | 22 | 104,000 | 22 |
| 2011-04-25 | 22 | 23 | 22 | 22 | 109,000 | 22 |
| 2011-04-22 | 22 | 23 | 22 | 22 | 147,000 | 22 |
| 2011-04-21 | 22 | 23 | 22 | 22 | 178,000 | 22 |
| 2011-04-20 | 22 | 23 | 22 | 22 | 112,000 | 22 |
| 2011-04-19 | 24 | 24 | 22 | 22 | 603,000 | 22 |
| 2011-04-18 | 22 | 24 | 22 | 24 | 608,000 | 24 |
| 2011-04-15 | 22 | 23 | 22 | 22 | 160,000 | 22 |
| 2011-04-14 | 21 | 23 | 21 | 22 | 155,000 | 22 |
| 2011-04-13 | 21 | 23 | 21 | 21 | 129,000 | 21 |
| 2011-04-12 | 22 | 23 | 21 | 21 | 121,000 | 21 |
| 2011-04-11 | 22 | 23 | 22 | 22 | 184,000 | 22 |
| 2011-04-08 | 22 | 23 | 21 | 22 | 186,000 | 22 |
| 2011-04-07 | 22 | 22 | 21 | 22 | 232,000 | 22 |
| 2011-04-06 | 22 | 22 | 21 | 22 | 192,000 | 22 |
| 2011-04-05 | 23 | 23 | 21 | 21 | 727,000 | 21 |
| 2011-04-04 | 24 | 25 | 23 | 23 | 571,000 | 23 |
| 2011-04-01 | 24 | 24 | 23 | 23 | 321,000 | 23 |
| 2011-03-31 | 24 | 24 | 23 | 24 | 205,000 | 24 |
| 2011-03-30 | 24 | 24 | 23 | 24 | 306,000 | 24 |
| 2011-03-29 | 24 | 24 | 22 | 24 | 194,000 | 24 |
| 2011-03-28 | 22 | 24 | 22 | 24 | 719,000 | 24 |
| 2011-03-25 | 22 | 23 | 22 | 22 | 193,000 | 22 |
| 2011-03-24 | 22 | 23 | 22 | 22 | 153,000 | 22 |
| 2011-03-23 | 23 | 24 | 22 | 22 | 386,000 | 22 |
| 2011-03-22 | 23 | 23 | 22 | 22 | 227,000 | 22 |
| 2011-03-18 | 22 | 23 | 21 | 23 | 215,000 | 23 |
| 2011-03-17 | 20 | 22 | 19 | 21 | 392,000 | 21 |
| 2011-03-16 | 17 | 22 | 17 | 21 | 516,000 | 21 |
| 2011-03-15 | 21 | 21 | 17 | 19 | 749,000 | 19 |
| 2011-03-14 | 23 | 23 | 19 | 21 | 1,090,000 | 21 |
| 2011-03-11 | 25 | 26 | 25 | 25 | 303,000 | 25 |
| 2011-03-10 | 26 | 26 | 25 | 25 | 135,000 | 25 |
| 2011-03-09 | 26 | 27 | 26 | 26 | 141,000 | 26 |
| 2011-03-08 | 26 | 27 | 26 | 26 | 145,000 | 26 |
| 2011-03-07 | 26 | 27 | 26 | 26 | 129,000 | 26 |
| 2011-03-04 | 25 | 27 | 25 | 26 | 363,000 | 26 |
| 2011-03-03 | 25 | 26 | 25 | 26 | 21,000 | 26 |
| 2011-03-02 | 25 | 26 | 25 | 25 | 80,000 | 25 |
| 2011-03-01 | 25 | 26 | 25 | 26 | 135,000 | 26 |
| 2011-02-28 | 25 | 25 | 24 | 25 | 153,000 | 25 |
| 2011-02-25 | 25 | 26 | 24 | 24 | 351,000 | 24 |
| 2011-02-24 | 26 | 26 | 25 | 25 | 149,000 | 25 |
| 2011-02-23 | 27 | 27 | 25 | 26 | 366,000 | 26 |
| 2011-02-22 | 27 | 28 | 26 | 26 | 567,000 | 26 |
| 2011-02-21 | 26 | 27 | 26 | 27 | 478,000 | 27 |
| 2011-02-18 | 26 | 26 | 25 | 26 | 378,000 | 26 |
| 2011-02-17 | 26 | 26 | 25 | 26 | 215,000 | 26 |
| 2011-02-16 | 26 | 26 | 25 | 25 | 129,000 | 25 |
| 2011-02-15 | 25 | 26 | 25 | 26 | 139,000 | 26 |
| 2011-02-14 | 25 | 26 | 24 | 25 | 260,000 | 25 |
| 2011-02-10 | 25 | 25 | 24 | 25 | 215,000 | 25 |
| 2011-02-09 | 25 | 25 | 24 | 24 | 642,000 | 24 |
| 2011-02-08 | 24 | 26 | 24 | 25 | 701,000 | 25 |
| 2011-02-07 | 24 | 24 | 23 | 23 | 66,000 | 23 |
| 2011-02-04 | 24 | 24 | 23 | 24 | 120,000 | 24 |
| 2011-02-03 | 23 | 24 | 23 | 24 | 73,000 | 24 |
| 2011-02-02 | 23 | 24 | 23 | 23 | 122,000 | 23 |
| 2011-02-01 | 23 | 23 | 23 | 23 | 41,000 | 23 |
| 2011-01-31 | 23 | 24 | 23 | 23 | 32,000 | 23 |
| 2011-01-28 | 23 | 24 | 23 | 24 | 90,000 | 24 |
| 2011-01-27 | 24 | 25 | 23 | 24 | 120,000 | 24 |
| 2011-01-26 | 24 | 25 | 24 | 24 | 72,000 | 24 |
| 2011-01-25 | 23 | 25 | 23 | 24 | 131,000 | 24 |
| 2011-01-24 | 24 | 24 | 23 | 23 | 244,000 | 23 |
| 2011-01-21 | 24 | 25 | 24 | 24 | 273,000 | 24 |
| 2011-01-20 | 24 | 25 | 24 | 24 | 278,000 | 24 |
| 2011-01-19 | 24 | 25 | 24 | 25 | 182,000 | 25 |
| 2011-01-18 | 24 | 25 | 24 | 25 | 58,000 | 25 |
| 2011-01-17 | 25 | 25 | 24 | 24 | 140,000 | 24 |
| 2011-01-14 | 25 | 25 | 24 | 24 | 87,000 | 24 |
| 2011-01-13 | 24 | 25 | 24 | 24 | 124,000 | 24 |
| 2011-01-12 | 25 | 25 | 24 | 25 | 94,000 | 25 |
| 2011-01-11 | 24 | 25 | 24 | 24 | 193,000 | 24 |
| 2011-01-07 | 25 | 25 | 24 | 24 | 115,000 | 24 |
| 2011-01-06 | 25 | 25 | 24 | 24 | 231,000 | 24 |
| 2011-01-05 | 25 | 25 | 24 | 25 | 127,000 | 25 |
| 2011-01-04 | 25 | 25 | 24 | 25 | 149,000 | 25 |
分割・併合履歴 ： [2007-06-01]1株→0.333株 [1983-05-14]1株→0.5株