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 [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 47 | 48 | 46 | 47 | 263,000 | 47 |
| 2014-12-29 | 48 | 48 | 46 | 48 | 533,000 | 48 |
| 2014-12-26 | 46 | 48 | 46 | 48 | 464,000 | 48 |
| 2014-12-25 | 47 | 47 | 45 | 46 | 359,000 | 46 |
| 2014-12-24 | 46 | 47 | 45 | 47 | 541,000 | 47 |
| 2014-12-22 | 46 | 47 | 45 | 46 | 386,000 | 46 |
| 2014-12-19 | 47 | 47 | 46 | 46 | 483,000 | 46 |
| 2014-12-18 | 46 | 47 | 46 | 47 | 348,000 | 47 |
| 2014-12-17 | 46 | 47 | 46 | 46 | 374,000 | 46 |
| 2014-12-16 | 47 | 47 | 46 | 46 | 367,000 | 46 |
| 2014-12-15 | 48 | 49 | 47 | 47 | 832,000 | 47 |
| 2014-12-12 | 47 | 49 | 47 | 49 | 961,000 | 49 |
| 2014-12-11 | 47 | 48 | 47 | 47 | 431,000 | 47 |
| 2014-12-10 | 48 | 48 | 47 | 47 | 1,137,000 | 47 |
| 2014-12-09 | 50 | 51 | 48 | 48 | 1,265,000 | 48 |
| 2014-12-08 | 49 | 51 | 48 | 50 | 2,967,000 | 50 |
| 2014-12-05 | 48 | 49 | 47 | 49 | 840,000 | 49 |
| 2014-12-04 | 48 | 50 | 48 | 48 | 906,000 | 48 |
| 2014-12-03 | 47 | 49 | 47 | 47 | 920,000 | 47 |
| 2014-12-02 | 48 | 48 | 47 | 47 | 193,000 | 47 |
| 2014-12-01 | 47 | 48 | 46 | 47 | 504,000 | 47 |
| 2014-11-28 | 47 | 48 | 46 | 47 | 511,000 | 47 |
| 2014-11-27 | 47 | 47 | 46 | 47 | 431,000 | 47 |
| 2014-11-26 | 46 | 48 | 46 | 47 | 1,130,000 | 47 |
| 2014-11-25 | 45 | 47 | 45 | 47 | 723,000 | 47 |
| 2014-11-21 | 45 | 46 | 44 | 45 | 399,000 | 45 |
| 2014-11-20 | 45 | 46 | 44 | 45 | 1,583,000 | 45 |
| 2014-11-19 | 45 | 46 | 45 | 45 | 466,000 | 45 |
| 2014-11-18 | 45 | 46 | 44 | 45 | 1,029,000 | 45 |
| 2014-11-17 | 45 | 46 | 45 | 45 | 806,000 | 45 |
| 2014-11-14 | 46 | 47 | 45 | 45 | 592,000 | 45 |
| 2014-11-13 | 46 | 46 | 45 | 46 | 591,000 | 46 |
| 2014-11-12 | 46 | 47 | 46 | 46 | 203,000 | 46 |
| 2014-11-11 | 47 | 47 | 46 | 47 | 345,000 | 47 |
| 2014-11-10 | 47 | 47 | 46 | 46 | 280,000 | 46 |
| 2014-11-07 | 48 | 48 | 47 | 47 | 197,000 | 47 |
| 2014-11-06 | 48 | 49 | 47 | 48 | 1,423,000 | 48 |
| 2014-11-05 | 47 | 50 | 46 | 50 | 2,323,000 | 50 |
| 2014-11-04 | 48 | 49 | 46 | 47 | 1,183,000 | 47 |
| 2014-10-31 | 45 | 46 | 44 | 46 | 564,000 | 46 |
| 2014-10-30 | 45 | 45 | 44 | 44 | 283,000 | 44 |
| 2014-10-29 | 44 | 46 | 44 | 44 | 700,000 | 44 |
| 2014-10-28 | 45 | 45 | 43 | 44 | 1,225,000 | 44 |
| 2014-10-27 | 45 | 46 | 45 | 45 | 460,000 | 45 |
| 2014-10-24 | 45 | 46 | 45 | 46 | 277,000 | 46 |
| 2014-10-23 | 46 | 46 | 45 | 45 | 683,000 | 45 |
| 2014-10-22 | 47 | 48 | 46 | 47 | 357,000 | 47 |
| 2014-10-21 | 48 | 48 | 46 | 46 | 243,000 | 46 |
| 2014-10-20 | 46 | 48 | 46 | 48 | 414,000 | 48 |
| 2014-10-17 | 45 | 46 | 45 | 46 | 234,000 | 46 |
| 2014-10-16 | 46 | 47 | 45 | 45 | 685,000 | 45 |
| 2014-10-15 | 46 | 47 | 46 | 46 | 213,000 | 46 |
| 2014-10-14 | 47 | 47 | 46 | 46 | 443,000 | 46 |
| 2014-10-10 | 48 | 48 | 47 | 47 | 541,000 | 47 |
| 2014-10-09 | 50 | 50 | 48 | 48 | 1,017,000 | 48 |
| 2014-10-08 | 50 | 51 | 50 | 50 | 760,000 | 50 |
| 2014-10-07 | 51 | 52 | 50 | 50 | 826,000 | 50 |
| 2014-10-06 | 52 | 52 | 51 | 51 | 1,145,000 | 51 |
| 2014-10-03 | 51 | 52 | 50 | 51 | 1,586,000 | 51 |
| 2014-10-02 | 53 | 53 | 51 | 51 | 2,102,000 | 51 |
| 2014-10-01 | 51 | 55 | 51 | 55 | 3,582,000 | 55 |
| 2014-09-30 | 52 | 52 | 50 | 51 | 1,100,000 | 51 |
| 2014-09-29 | 52 | 54 | 51 | 51 | 1,412,000 | 51 |
| 2014-09-26 | 49 | 52 | 49 | 52 | 1,895,000 | 52 |
| 2014-09-25 | 49 | 50 | 48 | 50 | 1,131,000 | 50 |
| 2014-09-24 | 49 | 55 | 48 | 48 | 7,657,000 | 48 |
| 2014-09-22 | 47 | 50 | 47 | 49 | 1,224,000 | 49 |
| 2014-09-19 | 47 | 48 | 47 | 47 | 265,000 | 47 |
| 2014-09-18 | 47 | 48 | 47 | 48 | 587,000 | 48 |
| 2014-09-17 | 48 | 48 | 47 | 48 | 726,000 | 48 |
| 2014-09-16 | 48 | 49 | 48 | 48 | 414,000 | 48 |
| 2014-09-12 | 49 | 50 | 48 | 48 | 914,000 | 48 |
| 2014-09-11 | 50 | 50 | 49 | 49 | 339,000 | 49 |
| 2014-09-10 | 49 | 50 | 48 | 50 | 707,000 | 50 |
| 2014-09-09 | 49 | 50 | 49 | 49 | 305,000 | 49 |
| 2014-09-08 | 49 | 50 | 49 | 49 | 201,000 | 49 |
| 2014-09-05 | 51 | 51 | 49 | 49 | 1,371,000 | 49 |
| 2014-09-04 | 51 | 52 | 50 | 51 | 536,000 | 51 |
| 2014-09-03 | 51 | 52 | 50 | 51 | 1,288,000 | 51 |
| 2014-09-02 | 52 | 52 | 50 | 51 | 1,380,000 | 51 |
| 2014-09-01 | 50 | 53 | 50 | 53 | 3,482,000 | 53 |
| 2014-08-29 | 49 | 50 | 48 | 49 | 700,000 | 49 |
| 2014-08-28 | 47 | 49 | 47 | 49 | 664,000 | 49 |
| 2014-08-27 | 47 | 48 | 47 | 47 | 186,000 | 47 |
| 2014-08-26 | 47 | 48 | 47 | 47 | 344,000 | 47 |
| 2014-08-25 | 48 | 48 | 47 | 47 | 648,000 | 47 |
| 2014-08-22 | 49 | 50 | 48 | 48 | 633,000 | 48 |
| 2014-08-21 | 50 | 50 | 49 | 49 | 785,000 | 49 |
| 2014-08-20 | 50 | 51 | 49 | 49 | 651,000 | 49 |
| 2014-08-19 | 50 | 51 | 49 | 50 | 847,000 | 50 |
| 2014-08-18 | 51 | 52 | 49 | 49 | 1,753,000 | 49 |
| 2014-08-15 | 47 | 52 | 46 | 50 | 6,486,000 | 50 |
| 2014-08-14 | 48 | 48 | 46 | 47 | 1,281,000 | 47 |
| 2014-08-13 | 49 | 49 | 47 | 48 | 1,805,000 | 48 |
| 2014-08-12 | 45 | 50 | 45 | 49 | 3,365,000 | 49 |
| 2014-08-11 | 45 | 45 | 44 | 44 | 529,000 | 44 |
| 2014-08-08 | 45 | 46 | 44 | 45 | 1,345,000 | 45 |
| 2014-08-07 | 48 | 49 | 46 | 46 | 1,551,000 | 46 |
| 2014-08-06 | 48 | 49 | 46 | 48 | 2,409,000 | 48 |
| 2014-08-05 | 45 | 48 | 45 | 45 | 1,468,000 | 45 |
| 2014-08-04 | 43 | 45 | 43 | 45 | 665,000 | 45 |
| 2014-08-01 | 44 | 44 | 43 | 43 | 181,000 | 43 |
| 2014-07-31 | 45 | 45 | 44 | 44 | 389,000 | 44 |
| 2014-07-30 | 44 | 47 | 43 | 45 | 1,409,000 | 45 |
| 2014-07-29 | 44 | 44 | 43 | 44 | 110,000 | 44 |
| 2014-07-28 | 43 | 45 | 43 | 44 | 748,000 | 44 |
| 2014-07-25 | 43 | 44 | 43 | 43 | 282,000 | 43 |
| 2014-07-24 | 43 | 43 | 42 | 43 | 618,000 | 43 |
| 2014-07-23 | 43 | 44 | 43 | 43 | 108,000 | 43 |
| 2014-07-22 | 43 | 44 | 43 | 44 | 74,000 | 44 |
| 2014-07-18 | 44 | 44 | 43 | 43 | 250,000 | 43 |
| 2014-07-17 | 44 | 45 | 44 | 45 | 446,000 | 45 |
| 2014-07-16 | 44 | 45 | 44 | 44 | 88,000 | 44 |
| 2014-07-15 | 44 | 44 | 44 | 44 | 53,000 | 44 |
| 2014-07-14 | 44 | 45 | 44 | 44 | 281,000 | 44 |
| 2014-07-11 | 44 | 45 | 44 | 44 | 114,000 | 44 |
| 2014-07-10 | 46 | 46 | 44 | 45 | 429,000 | 45 |
| 2014-07-09 | 44 | 46 | 43 | 46 | 1,416,000 | 46 |
| 2014-07-08 | 43 | 45 | 43 | 44 | 540,000 | 44 |
| 2014-07-07 | 44 | 44 | 43 | 44 | 85,000 | 44 |
| 2014-07-04 | 43 | 44 | 43 | 43 | 115,000 | 43 |
| 2014-07-03 | 43 | 44 | 43 | 43 | 146,000 | 43 |
| 2014-07-02 | 43 | 44 | 43 | 43 | 127,000 | 43 |
| 2014-07-01 | 44 | 44 | 43 | 43 | 107,000 | 43 |
| 2014-06-30 | 44 | 44 | 43 | 44 | 120,000 | 44 |
| 2014-06-27 | 43 | 44 | 43 | 43 | 150,000 | 43 |
| 2014-06-26 | 43 | 44 | 43 | 44 | 70,000 | 44 |
| 2014-06-25 | 44 | 44 | 43 | 43 | 717,000 | 43 |
| 2014-06-24 | 44 | 45 | 44 | 44 | 197,000 | 44 |
| 2014-06-23 | 45 | 45 | 44 | 44 | 106,000 | 44 |
| 2014-06-20 | 45 | 45 | 44 | 44 | 408,000 | 44 |
| 2014-06-19 | 45 | 45 | 44 | 45 | 195,000 | 45 |
| 2014-06-18 | 45 | 46 | 44 | 45 | 914,000 | 45 |
| 2014-06-17 | 44 | 44 | 43 | 44 | 481,000 | 44 |
| 2014-06-16 | 45 | 45 | 43 | 43 | 251,000 | 43 |
| 2014-06-13 | 44 | 45 | 43 | 44 | 356,000 | 44 |
| 2014-06-12 | 44 | 44 | 43 | 44 | 41,000 | 44 |
| 2014-06-11 | 44 | 44 | 43 | 43 | 198,000 | 43 |
| 2014-06-10 | 44 | 44 | 43 | 44 | 142,000 | 44 |
| 2014-06-09 | 43 | 44 | 43 | 43 | 313,000 | 43 |
| 2014-06-06 | 42 | 43 | 42 | 43 | 381,000 | 43 |
| 2014-06-05 | 43 | 43 | 42 | 42 | 207,000 | 42 |
| 2014-06-04 | 43 | 43 | 42 | 42 | 325,000 | 42 |
| 2014-06-03 | 43 | 45 | 43 | 43 | 874,000 | 43 |
| 2014-06-02 | 42 | 43 | 42 | 42 | 609,000 | 42 |
| 2014-05-30 | 43 | 43 | 41 | 41 | 316,000 | 41 |
| 2014-05-29 | 42 | 43 | 42 | 42 | 154,000 | 42 |
| 2014-05-28 | 43 | 43 | 41 | 42 | 456,000 | 42 |
| 2014-05-27 | 42 | 43 | 42 | 42 | 111,000 | 42 |
| 2014-05-26 | 41 | 43 | 41 | 43 | 262,000 | 43 |
| 2014-05-23 | 42 | 42 | 41 | 41 | 320,000 | 41 |
| 2014-05-22 | 41 | 42 | 40 | 42 | 226,000 | 42 |
| 2014-05-21 | 41 | 42 | 40 | 41 | 905,000 | 41 |
| 2014-05-20 | 42 | 43 | 42 | 42 | 147,000 | 42 |
| 2014-05-19 | 44 | 44 | 42 | 42 | 342,000 | 42 |
| 2014-05-16 | 44 | 45 | 43 | 44 | 227,000 | 44 |
| 2014-05-15 | 44 | 45 | 44 | 44 | 266,000 | 44 |
| 2014-05-14 | 45 | 45 | 44 | 44 | 335,000 | 44 |
| 2014-05-13 | 44 | 45 | 44 | 45 | 423,000 | 45 |
| 2014-05-12 | 44 | 45 | 44 | 44 | 298,000 | 44 |
| 2014-05-09 | 45 | 45 | 44 | 44 | 91,000 | 44 |
| 2014-05-08 | 45 | 45 | 44 | 44 | 347,000 | 44 |
| 2014-05-07 | 45 | 46 | 45 | 45 | 277,000 | 45 |
| 2014-05-02 | 45 | 46 | 45 | 46 | 47,000 | 46 |
| 2014-05-01 | 45 | 46 | 45 | 46 | 273,000 | 46 |
| 2014-04-30 | 45 | 46 | 45 | 45 | 326,000 | 45 |
| 2014-04-28 | 45 | 46 | 45 | 45 | 174,000 | 45 |
| 2014-04-25 | 46 | 47 | 45 | 45 | 232,000 | 45 |
| 2014-04-24 | 46 | 47 | 45 | 46 | 100,000 | 46 |
| 2014-04-23 | 46 | 47 | 45 | 46 | 106,000 | 46 |
| 2014-04-22 | 46 | 47 | 45 | 45 | 102,000 | 45 |
| 2014-04-21 | 46 | 47 | 46 | 46 | 184,000 | 46 |
| 2014-04-18 | 46 | 47 | 45 | 46 | 290,000 | 46 |
| 2014-04-17 | 46 | 47 | 45 | 46 | 451,000 | 46 |
| 2014-04-16 | 44 | 46 | 44 | 45 | 257,000 | 45 |
| 2014-04-15 | 45 | 46 | 45 | 45 | 221,000 | 45 |
| 2014-04-14 | 45 | 46 | 45 | 45 | 153,000 | 45 |
| 2014-04-11 | 44 | 46 | 44 | 44 | 534,000 | 44 |
| 2014-04-10 | 46 | 46 | 45 | 45 | 396,000 | 45 |
| 2014-04-09 | 45 | 47 | 45 | 45 | 324,000 | 45 |
| 2014-04-08 | 47 | 47 | 46 | 46 | 293,000 | 46 |
| 2014-04-07 | 48 | 48 | 46 | 47 | 356,000 | 47 |
| 2014-04-04 | 48 | 49 | 48 | 48 | 318,000 | 48 |
| 2014-04-03 | 48 | 49 | 47 | 47 | 375,000 | 47 |
| 2014-04-02 | 49 | 49 | 48 | 49 | 240,000 | 49 |
| 2014-04-01 | 47 | 49 | 47 | 48 | 642,000 | 48 |
| 2014-03-31 | 48 | 48 | 46 | 47 | 242,000 | 47 |
| 2014-03-28 | 47 | 48 | 46 | 48 | 376,000 | 48 |
| 2014-03-27 | 46 | 47 | 45 | 47 | 148,000 | 47 |
| 2014-03-26 | 46 | 47 | 45 | 46 | 277,000 | 46 |
| 2014-03-25 | 47 | 47 | 45 | 47 | 249,000 | 47 |
| 2014-03-24 | 44 | 47 | 44 | 46 | 687,000 | 46 |
| 2014-03-20 | 45 | 46 | 44 | 44 | 368,000 | 44 |
| 2014-03-19 | 46 | 46 | 44 | 45 | 613,000 | 45 |
| 2014-03-18 | 45 | 46 | 45 | 45 | 360,000 | 45 |
| 2014-03-17 | 46 | 46 | 45 | 45 | 922,000 | 45 |
| 2014-03-14 | 47 | 47 | 46 | 46 | 809,000 | 46 |
| 2014-03-13 | 47 | 48 | 47 | 47 | 378,000 | 47 |
| 2014-03-12 | 48 | 48 | 47 | 48 | 318,000 | 48 |
| 2014-03-11 | 49 | 49 | 47 | 49 | 182,000 | 49 |
| 2014-03-10 | 49 | 49 | 47 | 48 | 266,000 | 48 |
| 2014-03-07 | 49 | 49 | 47 | 48 | 276,000 | 48 |
| 2014-03-06 | 48 | 49 | 48 | 48 | 174,000 | 48 |
| 2014-03-05 | 49 | 49 | 47 | 48 | 377,000 | 48 |
| 2014-03-04 | 46 | 48 | 46 | 48 | 805,000 | 48 |
| 2014-03-03 | 48 | 48 | 47 | 47 | 303,000 | 47 |
| 2014-02-28 | 48 | 48 | 47 | 47 | 302,000 | 47 |
| 2014-02-27 | 49 | 49 | 48 | 48 | 340,000 | 48 |
| 2014-02-26 | 48 | 50 | 48 | 49 | 246,000 | 49 |
| 2014-02-25 | 49 | 50 | 48 | 48 | 283,000 | 48 |
| 2014-02-24 | 48 | 50 | 48 | 48 | 247,000 | 48 |
| 2014-02-21 | 49 | 51 | 48 | 49 | 2,118,000 | 49 |
| 2014-02-20 | 48 | 49 | 47 | 48 | 208,000 | 48 |
| 2014-02-19 | 49 | 49 | 48 | 48 | 269,000 | 48 |
| 2014-02-18 | 48 | 49 | 47 | 49 | 332,000 | 49 |
| 2014-02-17 | 47 | 47 | 46 | 47 | 241,000 | 47 |
| 2014-02-14 | 49 | 49 | 45 | 47 | 2,085,000 | 47 |
| 2014-02-13 | 51 | 51 | 49 | 50 | 677,000 | 50 |
| 2014-02-12 | 50 | 52 | 50 | 51 | 1,191,000 | 51 |
| 2014-02-10 | 49 | 50 | 48 | 50 | 721,000 | 50 |
| 2014-02-07 | 49 | 49 | 47 | 48 | 594,000 | 48 |
| 2014-02-06 | 46 | 48 | 46 | 48 | 572,000 | 48 |
| 2014-02-05 | 46 | 48 | 43 | 46 | 2,421,000 | 46 |
| 2014-02-04 | 46 | 47 | 45 | 45 | 2,262,000 | 45 |
| 2014-02-03 | 52 | 52 | 50 | 50 | 882,000 | 50 |
| 2014-01-31 | 54 | 54 | 52 | 52 | 1,001,000 | 52 |
| 2014-01-30 | 54 | 54 | 53 | 53 | 414,000 | 53 |
| 2014-01-29 | 55 | 55 | 54 | 54 | 155,000 | 54 |
| 2014-01-28 | 54 | 55 | 53 | 53 | 636,000 | 53 |
| 2014-01-27 | 54 | 54 | 53 | 53 | 938,000 | 53 |
| 2014-01-24 | 55 | 57 | 55 | 55 | 1,239,000 | 55 |
| 2014-01-23 | 57 | 57 | 55 | 55 | 1,297,000 | 55 |
| 2014-01-22 | 56 | 57 | 55 | 57 | 2,107,000 | 57 |
| 2014-01-21 | 57 | 58 | 55 | 55 | 1,677,000 | 55 |
| 2014-01-20 | 55 | 58 | 55 | 57 | 1,945,000 | 57 |
| 2014-01-17 | 55 | 56 | 54 | 55 | 736,000 | 55 |
| 2014-01-16 | 54 | 56 | 53 | 55 | 1,319,000 | 55 |
| 2014-01-15 | 54 | 54 | 53 | 53 | 893,000 | 53 |
| 2014-01-14 | 54 | 54 | 52 | 53 | 1,967,000 | 53 |
| 2014-01-10 | 54 | 55 | 54 | 54 | 546,000 | 54 |
| 2014-01-09 | 55 | 55 | 54 | 54 | 585,000 | 54 |
| 2014-01-08 | 54 | 55 | 53 | 55 | 846,000 | 55 |
| 2014-01-07 | 55 | 56 | 52 | 53 | 2,451,000 | 53 |
| 2014-01-06 | 55 | 57 | 54 | 55 | 2,273,000 | 55 |
分割・併合履歴 ： [2007-06-01]1株→0.333株 [1983-05-14]1株→0.5株