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 [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 20 | 21 | 19 | 20 | 449,000 | 20 |
| 2012-12-27 | 19 | 20 | 19 | 20 | 653,000 | 20 |
| 2012-12-26 | 19 | 20 | 19 | 19 | 229,000 | 19 |
| 2012-12-25 | 20 | 20 | 19 | 19 | 291,000 | 19 |
| 2012-12-21 | 20 | 20 | 19 | 19 | 691,000 | 19 |
| 2012-12-20 | 20 | 20 | 19 | 20 | 333,000 | 20 |
| 2012-12-19 | 19 | 20 | 19 | 20 | 153,000 | 20 |
| 2012-12-18 | 19 | 20 | 19 | 19 | 137,000 | 19 |
| 2012-12-17 | 20 | 20 | 19 | 19 | 93,000 | 19 |
| 2012-12-14 | 18 | 20 | 18 | 20 | 343,000 | 20 |
| 2012-12-13 | 19 | 20 | 19 | 19 | 611,000 | 19 |
| 2012-12-12 | 20 | 20 | 19 | 19 | 125,000 | 19 |
| 2012-12-11 | 20 | 20 | 19 | 20 | 67,000 | 20 |
| 2012-12-10 | 19 | 20 | 19 | 19 | 143,000 | 19 |
| 2012-12-07 | 20 | 20 | 18 | 20 | 936,000 | 20 |
| 2012-12-06 | 19 | 20 | 19 | 20 | 164,000 | 20 |
| 2012-12-05 | 18 | 19 | 18 | 19 | 366,000 | 19 |
| 2012-12-04 | 18 | 19 | 18 | 18 | 72,000 | 18 |
| 2012-12-03 | 18 | 19 | 18 | 19 | 124,000 | 19 |
| 2012-11-30 | 17 | 19 | 17 | 18 | 546,000 | 18 |
| 2012-11-29 | 19 | 19 | 17 | 17 | 423,000 | 17 |
| 2012-11-28 | 19 | 19 | 18 | 18 | 205,000 | 18 |
| 2012-11-27 | 18 | 19 | 18 | 19 | 425,000 | 19 |
| 2012-11-26 | 19 | 19 | 18 | 19 | 95,000 | 19 |
| 2012-11-22 | 18 | 20 | 18 | 18 | 1,281,000 | 18 |
| 2012-11-21 | 16 | 19 | 16 | 18 | 1,806,000 | 18 |
| 2012-11-20 | 16 | 17 | 16 | 16 | 81,000 | 16 |
| 2012-11-19 | 17 | 17 | 16 | 16 | 192,000 | 16 |
| 2012-11-16 | 16 | 17 | 16 | 17 | 92,000 | 17 |
| 2012-11-15 | 16 | 17 | 16 | 16 | 49,000 | 16 |
| 2012-11-14 | 16 | 16 | 15 | 16 | 208,000 | 16 |
| 2012-11-13 | 16 | 16 | 16 | 16 | 449,000 | 16 |
| 2012-11-12 | 16 | 17 | 16 | 16 | 66,000 | 16 |
| 2012-11-09 | 16 | 17 | 16 | 16 | 82,000 | 16 |
| 2012-11-08 | 16 | 17 | 16 | 16 | 164,000 | 16 |
| 2012-11-07 | 16 | 17 | 16 | 17 | 28,000 | 17 |
| 2012-11-06 | 17 | 17 | 16 | 16 | 58,000 | 16 |
| 2012-11-05 | 16 | 17 | 16 | 16 | 48,000 | 16 |
| 2012-11-02 | 17 | 17 | 16 | 17 | 41,000 | 17 |
| 2012-11-01 | 16 | 17 | 16 | 16 | 27,000 | 16 |
| 2012-10-31 | 16 | 17 | 16 | 16 | 86,000 | 16 |
| 2012-10-30 | 16 | 17 | 16 | 16 | 245,000 | 16 |
| 2012-10-29 | 16 | 17 | 16 | 16 | 183,000 | 16 |
| 2012-10-26 | 17 | 17 | 16 | 16 | 31,000 | 16 |
| 2012-10-25 | 16 | 17 | 16 | 16 | 60,000 | 16 |
| 2012-10-24 | 16 | 17 | 16 | 16 | 128,000 | 16 |
| 2012-10-23 | 17 | 17 | 16 | 16 | 66,000 | 16 |
| 2012-10-22 | 17 | 17 | 16 | 16 | 131,000 | 16 |
| 2012-10-19 | 16 | 17 | 16 | 17 | 89,000 | 17 |
| 2012-10-18 | 17 | 17 | 16 | 16 | 89,000 | 16 |
| 2012-10-17 | 17 | 17 | 16 | 17 | 76,000 | 17 |
| 2012-10-16 | 16 | 17 | 16 | 16 | 260,000 | 16 |
| 2012-10-15 | 16 | 17 | 16 | 16 | 115,000 | 16 |
| 2012-10-12 | 16 | 17 | 16 | 16 | 121,000 | 16 |
| 2012-10-11 | 16 | 17 | 16 | 16 | 61,000 | 16 |
| 2012-10-10 | 16 | 17 | 16 | 16 | 405,000 | 16 |
| 2012-10-09 | 17 | 17 | 16 | 16 | 143,000 | 16 |
| 2012-10-05 | 16 | 17 | 16 | 16 | 114,000 | 16 |
| 2012-10-04 | 16 | 17 | 16 | 16 | 187,000 | 16 |
| 2012-10-03 | 17 | 17 | 16 | 16 | 294,000 | 16 |
| 2012-10-02 | 17 | 17 | 16 | 17 | 1,391,000 | 17 |
| 2012-10-01 | 17 | 18 | 17 | 17 | 44,000 | 17 |
| 2012-09-28 | 17 | 18 | 17 | 17 | 70,000 | 17 |
| 2012-09-27 | 18 | 18 | 17 | 18 | 63,000 | 18 |
| 2012-09-26 | 18 | 18 | 17 | 18 | 110,000 | 18 |
| 2012-09-25 | 18 | 18 | 17 | 18 | 116,000 | 18 |
| 2012-09-24 | 18 | 18 | 17 | 18 | 90,000 | 18 |
| 2012-09-21 | 18 | 19 | 17 | 18 | 160,000 | 18 |
| 2012-09-20 | 18 | 19 | 18 | 18 | 129,000 | 18 |
| 2012-09-19 | 18 | 19 | 17 | 19 | 153,000 | 19 |
| 2012-09-18 | 19 | 19 | 17 | 18 | 518,000 | 18 |
| 2012-09-14 | 18 | 19 | 18 | 19 | 201,000 | 19 |
| 2012-09-13 | 18 | 19 | 18 | 18 | 25,000 | 18 |
| 2012-09-12 | 19 | 19 | 18 | 19 | 26,000 | 19 |
| 2012-09-11 | 18 | 19 | 18 | 19 | 44,000 | 19 |
| 2012-09-10 | 18 | 19 | 18 | 18 | 157,000 | 18 |
| 2012-09-07 | 18 | 19 | 18 | 18 | 34,000 | 18 |
| 2012-09-06 | 18 | 19 | 18 | 18 | 120,000 | 18 |
| 2012-09-05 | 19 | 19 | 18 | 18 | 567,000 | 18 |
| 2012-09-04 | 19 | 20 | 18 | 19 | 746,000 | 19 |
| 2012-09-03 | 19 | 20 | 19 | 19 | 283,000 | 19 |
| 2012-08-31 | 19 | 20 | 19 | 19 | 91,000 | 19 |
| 2012-08-30 | 19 | 20 | 19 | 19 | 45,000 | 19 |
| 2012-08-29 | 19 | 20 | 19 | 20 | 110,000 | 20 |
| 2012-08-28 | 20 | 20 | 19 | 20 | 74,000 | 20 |
| 2012-08-27 | 19 | 20 | 19 | 19 | 168,000 | 19 |
| 2012-08-24 | 20 | 20 | 19 | 20 | 129,000 | 20 |
| 2012-08-23 | 19 | 20 | 19 | 20 | 18,000 | 20 |
| 2012-08-22 | 20 | 20 | 19 | 20 | 39,000 | 20 |
| 2012-08-21 | 19 | 20 | 19 | 20 | 88,000 | 20 |
| 2012-08-20 | 20 | 20 | 19 | 20 | 111,000 | 20 |
| 2012-08-17 | 20 | 20 | 19 | 20 | 71,000 | 20 |
| 2012-08-16 | 20 | 20 | 19 | 20 | 190,000 | 20 |
| 2012-08-15 | 20 | 20 | 19 | 19 | 145,000 | 19 |
| 2012-08-14 | 19 | 20 | 19 | 20 | 66,000 | 20 |
| 2012-08-13 | 19 | 20 | 19 | 20 | 119,000 | 20 |
| 2012-08-10 | 20 | 20 | 19 | 20 | 40,000 | 20 |
| 2012-08-09 | 19 | 20 | 19 | 20 | 60,000 | 20 |
| 2012-08-08 | 20 | 20 | 19 | 20 | 91,000 | 20 |
| 2012-08-07 | 19 | 20 | 19 | 19 | 102,000 | 19 |
| 2012-08-06 | 19 | 20 | 19 | 19 | 30,000 | 19 |
| 2012-08-03 | 19 | 20 | 19 | 20 | 25,000 | 20 |
| 2012-08-02 | 20 | 20 | 19 | 20 | 123,000 | 20 |
| 2012-08-01 | 20 | 20 | 19 | 19 | 202,000 | 19 |
| 2012-07-31 | 19 | 20 | 19 | 19 | 34,000 | 19 |
| 2012-07-30 | 20 | 20 | 19 | 20 | 118,000 | 20 |
| 2012-07-27 | 19 | 20 | 19 | 19 | 64,000 | 19 |
| 2012-07-26 | 19 | 20 | 19 | 20 | 108,000 | 20 |
| 2012-07-25 | 20 | 20 | 19 | 19 | 115,000 | 19 |
| 2012-07-24 | 19 | 20 | 19 | 19 | 75,000 | 19 |
| 2012-07-23 | 20 | 20 | 19 | 19 | 150,000 | 19 |
| 2012-07-20 | 20 | 20 | 19 | 19 | 141,000 | 19 |
| 2012-07-19 | 20 | 20 | 20 | 20 | 315,000 | 20 |
| 2012-07-18 | 20 | 21 | 20 | 20 | 325,000 | 20 |
| 2012-07-17 | 21 | 21 | 20 | 20 | 79,000 | 20 |
| 2012-07-13 | 20 | 21 | 20 | 21 | 81,000 | 21 |
| 2012-07-12 | 20 | 21 | 20 | 20 | 58,000 | 20 |
| 2012-07-11 | 20 | 21 | 20 | 20 | 100,000 | 20 |
| 2012-07-10 | 21 | 21 | 20 | 21 | 207,000 | 21 |
| 2012-07-09 | 20 | 21 | 20 | 20 | 40,000 | 20 |
| 2012-07-06 | 21 | 21 | 20 | 20 | 154,000 | 20 |
| 2012-07-05 | 20 | 21 | 20 | 20 | 305,000 | 20 |
| 2012-07-04 | 22 | 22 | 20 | 20 | 1,028,000 | 20 |
| 2012-07-03 | 21 | 22 | 21 | 22 | 83,000 | 22 |
| 2012-07-02 | 21 | 22 | 21 | 21 | 86,000 | 21 |
| 2012-06-29 | 21 | 22 | 21 | 22 | 111,000 | 22 |
| 2012-06-28 | 21 | 22 | 21 | 21 | 213,000 | 21 |
| 2012-06-27 | 21 | 22 | 21 | 21 | 102,000 | 21 |
| 2012-06-26 | 21 | 22 | 21 | 21 | 554,000 | 21 |
| 2012-06-25 | 22 | 23 | 21 | 21 | 213,000 | 21 |
| 2012-06-22 | 22 | 23 | 21 | 22 | 150,000 | 22 |
| 2012-06-21 | 21 | 23 | 21 | 23 | 352,000 | 23 |
| 2012-06-20 | 20 | 22 | 20 | 21 | 578,000 | 21 |
| 2012-06-19 | 21 | 21 | 20 | 20 | 154,000 | 20 |
| 2012-06-18 | 21 | 21 | 20 | 20 | 202,000 | 20 |
| 2012-06-15 | 20 | 21 | 20 | 20 | 104,000 | 20 |
| 2012-06-14 | 20 | 21 | 20 | 20 | 64,000 | 20 |
| 2012-06-13 | 21 | 21 | 20 | 20 | 74,000 | 20 |
| 2012-06-12 | 20 | 21 | 20 | 21 | 134,000 | 21 |
| 2012-06-11 | 21 | 21 | 20 | 20 | 175,000 | 20 |
| 2012-06-08 | 21 | 21 | 20 | 21 | 142,000 | 21 |
| 2012-06-07 | 20 | 21 | 20 | 21 | 134,000 | 21 |
| 2012-06-06 | 21 | 21 | 20 | 20 | 345,000 | 20 |
| 2012-06-05 | 21 | 21 | 20 | 20 | 139,000 | 20 |
| 2012-06-04 | 21 | 21 | 20 | 21 | 296,000 | 21 |
| 2012-06-01 | 22 | 23 | 22 | 22 | 162,000 | 22 |
| 2012-05-31 | 23 | 24 | 22 | 23 | 500,000 | 23 |
| 2012-05-30 | 22 | 23 | 21 | 23 | 476,000 | 23 |
| 2012-05-29 | 22 | 22 | 21 | 21 | 268,000 | 21 |
| 2012-05-28 | 21 | 22 | 21 | 21 | 359,000 | 21 |
| 2012-05-25 | 20 | 21 | 20 | 20 | 37,000 | 20 |
| 2012-05-24 | 20 | 21 | 20 | 21 | 291,000 | 21 |
| 2012-05-23 | 21 | 21 | 20 | 20 | 91,000 | 20 |
| 2012-05-22 | 20 | 22 | 20 | 21 | 201,000 | 21 |
| 2012-05-21 | 20 | 20 | 19 | 20 | 239,000 | 20 |
| 2012-05-18 | 20 | 20 | 19 | 20 | 268,000 | 20 |
| 2012-05-17 | 20 | 20 | 19 | 19 | 178,000 | 19 |
| 2012-05-16 | 20 | 21 | 20 | 20 | 198,000 | 20 |
| 2012-05-15 | 21 | 21 | 20 | 20 | 569,000 | 20 |
| 2012-05-14 | 20 | 21 | 20 | 20 | 218,000 | 20 |
| 2012-05-11 | 21 | 22 | 20 | 20 | 226,000 | 20 |
| 2012-05-10 | 21 | 22 | 21 | 21 | 203,000 | 21 |
| 2012-05-09 | 22 | 22 | 21 | 21 | 378,000 | 21 |
| 2012-05-08 | 22 | 23 | 22 | 22 | 89,000 | 22 |
| 2012-05-07 | 22 | 23 | 22 | 22 | 190,000 | 22 |
| 2012-05-02 | 23 | 23 | 22 | 22 | 162,000 | 22 |
| 2012-05-01 | 23 | 23 | 22 | 22 | 110,000 | 22 |
| 2012-04-27 | 23 | 23 | 22 | 23 | 91,000 | 23 |
| 2012-04-26 | 22 | 23 | 22 | 23 | 42,000 | 23 |
| 2012-04-25 | 23 | 23 | 22 | 23 | 47,000 | 23 |
| 2012-04-24 | 23 | 23 | 22 | 23 | 93,000 | 23 |
| 2012-04-23 | 23 | 24 | 23 | 23 | 117,000 | 23 |
| 2012-04-20 | 23 | 23 | 23 | 23 | 77,000 | 23 |
| 2012-04-19 | 24 | 24 | 23 | 23 | 71,000 | 23 |
| 2012-04-18 | 24 | 24 | 23 | 24 | 136,000 | 24 |
| 2012-04-17 | 23 | 24 | 23 | 23 | 57,000 | 23 |
| 2012-04-16 | 23 | 24 | 23 | 23 | 202,000 | 23 |
| 2012-04-13 | 23 | 24 | 23 | 23 | 139,000 | 23 |
| 2012-04-12 | 23 | 23 | 22 | 22 | 100,000 | 22 |
| 2012-04-11 | 23 | 23 | 22 | 22 | 96,000 | 22 |
| 2012-04-10 | 22 | 23 | 22 | 22 | 123,000 | 22 |
| 2012-04-09 | 23 | 24 | 23 | 23 | 638,000 | 23 |
| 2012-04-06 | 23 | 24 | 23 | 23 | 141,000 | 23 |
| 2012-04-05 | 23 | 24 | 23 | 23 | 78,000 | 23 |
| 2012-04-04 | 23 | 24 | 23 | 23 | 113,000 | 23 |
| 2012-04-03 | 24 | 24 | 23 | 23 | 373,000 | 23 |
| 2012-04-02 | 24 | 25 | 23 | 24 | 277,000 | 24 |
| 2012-03-30 | 24 | 25 | 23 | 23 | 366,000 | 23 |
| 2012-03-29 | 24 | 25 | 24 | 24 | 93,000 | 24 |
| 2012-03-28 | 25 | 25 | 24 | 24 | 142,000 | 24 |
| 2012-03-27 | 24 | 25 | 24 | 25 | 261,000 | 25 |
| 2012-03-26 | 25 | 27 | 23 | 24 | 3,917,000 | 24 |
| 2012-03-23 | 24 | 24 | 23 | 24 | 140,000 | 24 |
| 2012-03-22 | 24 | 25 | 24 | 24 | 189,000 | 24 |
| 2012-03-21 | 24 | 25 | 24 | 24 | 431,000 | 24 |
| 2012-03-19 | 25 | 25 | 24 | 25 | 92,000 | 25 |
| 2012-03-16 | 25 | 25 | 24 | 24 | 175,000 | 24 |
| 2012-03-15 | 24 | 25 | 24 | 24 | 279,000 | 24 |
| 2012-03-14 | 24 | 25 | 24 | 24 | 711,000 | 24 |
| 2012-03-13 | 23 | 24 | 23 | 23 | 129,000 | 23 |
| 2012-03-12 | 23 | 24 | 23 | 23 | 157,000 | 23 |
| 2012-03-09 | 23 | 24 | 22 | 23 | 275,000 | 23 |
| 2012-03-08 | 22 | 24 | 22 | 23 | 347,000 | 23 |
| 2012-03-07 | 23 | 23 | 22 | 23 | 554,000 | 23 |
| 2012-03-06 | 24 | 24 | 23 | 23 | 137,000 | 23 |
| 2012-03-05 | 23 | 24 | 23 | 23 | 172,000 | 23 |
| 2012-03-02 | 23 | 24 | 23 | 23 | 268,000 | 23 |
| 2012-03-01 | 25 | 25 | 23 | 23 | 834,000 | 23 |
| 2012-02-29 | 24 | 25 | 23 | 25 | 646,000 | 25 |
| 2012-02-28 | 24 | 25 | 23 | 23 | 675,000 | 23 |
| 2012-02-27 | 24 | 25 | 23 | 24 | 1,176,000 | 24 |
| 2012-02-24 | 23 | 24 | 22 | 23 | 607,000 | 23 |
| 2012-02-23 | 23 | 23 | 22 | 23 | 131,000 | 23 |
| 2012-02-22 | 22 | 23 | 22 | 23 | 95,000 | 23 |
| 2012-02-21 | 23 | 24 | 22 | 22 | 325,000 | 22 |
| 2012-02-20 | 23 | 24 | 22 | 23 | 337,000 | 23 |
| 2012-02-17 | 23 | 23 | 22 | 23 | 344,000 | 23 |
| 2012-02-16 | 23 | 24 | 22 | 24 | 192,000 | 24 |
| 2012-02-15 | 23 | 23 | 22 | 23 | 155,000 | 23 |
| 2012-02-14 | 23 | 24 | 22 | 23 | 1,131,000 | 23 |
| 2012-02-13 | 23 | 24 | 22 | 23 | 823,000 | 23 |
| 2012-02-10 | 22 | 23 | 21 | 22 | 198,000 | 22 |
| 2012-02-09 | 23 | 23 | 21 | 22 | 750,000 | 22 |
| 2012-02-08 | 22 | 23 | 22 | 23 | 515,000 | 23 |
| 2012-02-07 | 21 | 22 | 21 | 21 | 247,000 | 21 |
| 2012-02-06 | 21 | 22 | 21 | 21 | 59,000 | 21 |
| 2012-02-03 | 22 | 22 | 21 | 22 | 131,000 | 22 |
| 2012-02-02 | 21 | 22 | 21 | 21 | 336,000 | 21 |
| 2012-02-01 | 21 | 21 | 20 | 21 | 128,000 | 21 |
| 2012-01-31 | 21 | 22 | 20 | 21 | 146,000 | 21 |
| 2012-01-30 | 21 | 22 | 21 | 21 | 145,000 | 21 |
| 2012-01-27 | 21 | 22 | 20 | 21 | 925,000 | 21 |
| 2012-01-26 | 22 | 22 | 21 | 22 | 418,000 | 22 |
| 2012-01-25 | 22 | 22 | 21 | 22 | 402,000 | 22 |
| 2012-01-24 | 21 | 24 | 21 | 22 | 1,887,000 | 22 |
| 2012-01-23 | 22 | 22 | 21 | 21 | 156,000 | 21 |
| 2012-01-20 | 20 | 22 | 20 | 22 | 1,330,000 | 22 |
| 2012-01-19 | 20 | 20 | 20 | 20 | 414,000 | 20 |
| 2012-01-18 | 20 | 21 | 20 | 20 | 276,000 | 20 |
| 2012-01-17 | 20 | 20 | 19 | 20 | 163,000 | 20 |
| 2012-01-16 | 20 | 21 | 19 | 20 | 152,000 | 20 |
| 2012-01-13 | 20 | 21 | 19 | 21 | 117,000 | 21 |
| 2012-01-12 | 20 | 20 | 19 | 20 | 189,000 | 20 |
| 2012-01-11 | 20 | 21 | 20 | 20 | 559,000 | 20 |
| 2012-01-10 | 19 | 20 | 19 | 20 | 37,000 | 20 |
| 2012-01-06 | 19 | 20 | 19 | 19 | 51,000 | 19 |
| 2012-01-05 | 20 | 20 | 19 | 19 | 65,000 | 19 |
| 2012-01-04 | 19 | 20 | 19 | 20 | 52,000 | 20 |
分割・併合履歴 ： [2007-06-01]1株→0.333株 [1983-05-14]1株→0.5株