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 [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 40 | 41 | 39 | 39 | 297,000 | 39 |
| 2015-12-29 | 40 | 40 | 39 | 40 | 127,000 | 40 |
| 2015-12-28 | 38 | 40 | 38 | 40 | 308,000 | 40 |
| 2015-12-25 | 39 | 39 | 38 | 38 | 767,000 | 38 |
| 2015-12-24 | 39 | 40 | 39 | 39 | 395,000 | 39 |
| 2015-12-22 | 39 | 40 | 39 | 39 | 208,000 | 39 |
| 2015-12-21 | 40 | 40 | 39 | 40 | 232,000 | 40 |
| 2015-12-18 | 40 | 40 | 39 | 40 | 322,000 | 40 |
| 2015-12-17 | 40 | 41 | 40 | 40 | 371,000 | 40 |
| 2015-12-16 | 40 | 41 | 40 | 41 | 151,000 | 41 |
| 2015-12-15 | 41 | 41 | 40 | 40 | 673,000 | 40 |
| 2015-12-14 | 42 | 42 | 40 | 41 | 391,000 | 41 |
| 2015-12-11 | 41 | 42 | 41 | 42 | 241,000 | 42 |
| 2015-12-10 | 42 | 43 | 41 | 42 | 399,000 | 42 |
| 2015-12-09 | 42 | 43 | 42 | 43 | 148,000 | 43 |
| 2015-12-08 | 44 | 44 | 42 | 42 | 278,000 | 42 |
| 2015-12-07 | 43 | 44 | 43 | 44 | 261,000 | 44 |
| 2015-12-04 | 43 | 45 | 43 | 43 | 437,000 | 43 |
| 2015-12-03 | 44 | 45 | 43 | 44 | 434,000 | 44 |
| 2015-12-02 | 44 | 45 | 44 | 44 | 84,000 | 44 |
| 2015-12-01 | 44 | 45 | 43 | 45 | 391,000 | 45 |
| 2015-11-30 | 43 | 44 | 43 | 44 | 167,000 | 44 |
| 2015-11-27 | 44 | 44 | 43 | 43 | 234,000 | 43 |
| 2015-11-26 | 43 | 44 | 43 | 44 | 394,000 | 44 |
| 2015-11-25 | 42 | 44 | 41 | 43 | 410,000 | 43 |
| 2015-11-24 | 44 | 45 | 41 | 42 | 878,000 | 42 |
| 2015-11-20 | 41 | 45 | 40 | 44 | 1,830,000 | 44 |
| 2015-11-19 | 41 | 41 | 40 | 41 | 120,000 | 41 |
| 2015-11-18 | 40 | 41 | 40 | 40 | 87,000 | 40 |
| 2015-11-17 | 40 | 41 | 40 | 40 | 132,000 | 40 |
| 2015-11-16 | 40 | 41 | 40 | 40 | 207,000 | 40 |
| 2015-11-13 | 41 | 42 | 40 | 41 | 171,000 | 41 |
| 2015-11-12 | 41 | 42 | 41 | 42 | 126,000 | 42 |
| 2015-11-11 | 41 | 42 | 40 | 41 | 305,000 | 41 |
| 2015-11-10 | 41 | 41 | 40 | 41 | 220,000 | 41 |
| 2015-11-09 | 41 | 41 | 40 | 41 | 134,000 | 41 |
| 2015-11-06 | 41 | 41 | 40 | 40 | 119,000 | 40 |
| 2015-11-05 | 42 | 42 | 40 | 41 | 295,000 | 41 |
| 2015-11-04 | 42 | 42 | 41 | 42 | 143,000 | 42 |
| 2015-11-02 | 42 | 42 | 41 | 42 | 118,000 | 42 |
| 2015-10-30 | 41 | 43 | 41 | 42 | 1,004,000 | 42 |
| 2015-10-29 | 41 | 42 | 41 | 41 | 113,000 | 41 |
| 2015-10-28 | 41 | 42 | 40 | 41 | 235,000 | 41 |
| 2015-10-27 | 41 | 41 | 40 | 40 | 217,000 | 40 |
| 2015-10-26 | 40 | 41 | 40 | 40 | 315,000 | 40 |
| 2015-10-23 | 40 | 41 | 40 | 40 | 110,000 | 40 |
| 2015-10-22 | 40 | 41 | 40 | 40 | 67,000 | 40 |
| 2015-10-21 | 40 | 41 | 40 | 41 | 154,000 | 41 |
| 2015-10-20 | 40 | 41 | 39 | 41 | 139,000 | 41 |
| 2015-10-19 | 40 | 41 | 39 | 40 | 151,000 | 40 |
| 2015-10-16 | 40 | 41 | 40 | 40 | 141,000 | 40 |
| 2015-10-15 | 40 | 41 | 39 | 40 | 230,000 | 40 |
| 2015-10-14 | 40 | 41 | 40 | 40 | 97,000 | 40 |
| 2015-10-13 | 41 | 41 | 40 | 40 | 172,000 | 40 |
| 2015-10-09 | 40 | 41 | 40 | 41 | 137,000 | 41 |
| 2015-10-08 | 40 | 40 | 39 | 40 | 85,000 | 40 |
| 2015-10-07 | 41 | 41 | 39 | 40 | 264,000 | 40 |
| 2015-10-06 | 40 | 41 | 40 | 41 | 415,000 | 41 |
| 2015-10-05 | 39 | 40 | 39 | 39 | 148,000 | 39 |
| 2015-10-02 | 39 | 40 | 38 | 39 | 165,000 | 39 |
| 2015-10-01 | 38 | 39 | 38 | 39 | 120,000 | 39 |
| 2015-09-30 | 38 | 39 | 37 | 39 | 124,000 | 39 |
| 2015-09-29 | 39 | 39 | 37 | 37 | 185,000 | 37 |
| 2015-09-28 | 39 | 39 | 38 | 39 | 89,000 | 39 |
| 2015-09-25 | 37 | 39 | 37 | 38 | 268,000 | 38 |
| 2015-09-24 | 38 | 38 | 37 | 37 | 199,000 | 37 |
| 2015-09-18 | 39 | 39 | 38 | 38 | 159,000 | 38 |
| 2015-09-17 | 39 | 40 | 39 | 39 | 79,000 | 39 |
| 2015-09-16 | 39 | 40 | 38 | 39 | 244,000 | 39 |
| 2015-09-15 | 40 | 40 | 39 | 40 | 69,000 | 40 |
| 2015-09-14 | 39 | 40 | 39 | 39 | 175,000 | 39 |
| 2015-09-11 | 39 | 40 | 39 | 39 | 197,000 | 39 |
| 2015-09-10 | 39 | 40 | 39 | 39 | 149,000 | 39 |
| 2015-09-09 | 39 | 40 | 38 | 39 | 442,000 | 39 |
| 2015-09-08 | 40 | 40 | 38 | 38 | 276,000 | 38 |
| 2015-09-07 | 39 | 40 | 38 | 39 | 142,000 | 39 |
| 2015-09-04 | 41 | 41 | 39 | 39 | 271,000 | 39 |
| 2015-09-03 | 41 | 41 | 40 | 41 | 527,000 | 41 |
| 2015-09-02 | 40 | 41 | 39 | 40 | 286,000 | 40 |
| 2015-09-01 | 41 | 41 | 40 | 41 | 244,000 | 41 |
| 2015-08-31 | 42 | 42 | 41 | 42 | 79,000 | 42 |
| 2015-08-28 | 42 | 42 | 41 | 42 | 330,000 | 42 |
| 2015-08-27 | 41 | 42 | 40 | 40 | 372,000 | 40 |
| 2015-08-26 | 38 | 41 | 38 | 41 | 866,000 | 41 |
| 2015-08-25 | 35 | 40 | 35 | 37 | 2,376,000 | 37 |
| 2015-08-24 | 41 | 42 | 40 | 40 | 1,038,000 | 40 |
| 2015-08-21 | 44 | 45 | 42 | 43 | 1,148,000 | 43 |
| 2015-08-20 | 45 | 46 | 44 | 45 | 1,044,000 | 45 |
| 2015-08-19 | 46 | 46 | 45 | 45 | 697,000 | 45 |
| 2015-08-18 | 46 | 46 | 45 | 46 | 290,000 | 46 |
| 2015-08-17 | 46 | 47 | 45 | 45 | 852,000 | 45 |
| 2015-08-14 | 47 | 47 | 46 | 46 | 436,000 | 46 |
| 2015-08-13 | 46 | 47 | 46 | 47 | 427,000 | 47 |
| 2015-08-12 | 47 | 47 | 46 | 46 | 147,000 | 46 |
| 2015-08-11 | 48 | 48 | 46 | 47 | 495,000 | 47 |
| 2015-08-10 | 47 | 48 | 47 | 48 | 174,000 | 48 |
| 2015-08-07 | 47 | 48 | 46 | 48 | 433,000 | 48 |
| 2015-08-06 | 47 | 47 | 46 | 47 | 227,000 | 47 |
| 2015-08-05 | 47 | 47 | 46 | 47 | 221,000 | 47 |
| 2015-08-04 | 47 | 47 | 46 | 47 | 317,000 | 47 |
| 2015-08-03 | 47 | 48 | 46 | 46 | 533,000 | 46 |
| 2015-07-31 | 47 | 48 | 47 | 47 | 145,000 | 47 |
| 2015-07-30 | 47 | 48 | 46 | 48 | 1,183,000 | 48 |
| 2015-07-29 | 48 | 48 | 47 | 47 | 481,000 | 47 |
| 2015-07-28 | 47 | 48 | 46 | 48 | 1,239,000 | 48 |
| 2015-07-27 | 48 | 49 | 47 | 48 | 502,000 | 48 |
| 2015-07-24 | 49 | 49 | 48 | 48 | 1,895,000 | 48 |
| 2015-07-23 | 48 | 50 | 47 | 49 | 4,032,000 | 49 |
| 2015-07-22 | 47 | 48 | 47 | 47 | 1,193,000 | 47 |
| 2015-07-21 | 48 | 48 | 47 | 48 | 733,000 | 48 |
| 2015-07-17 | 46 | 48 | 45 | 48 | 1,616,000 | 48 |
| 2015-07-16 | 46 | 47 | 45 | 47 | 797,000 | 47 |
| 2015-07-15 | 45 | 47 | 45 | 47 | 1,223,000 | 47 |
| 2015-07-14 | 45 | 46 | 44 | 45 | 798,000 | 45 |
| 2015-07-13 | 44 | 45 | 44 | 44 | 769,000 | 44 |
| 2015-07-10 | 44 | 45 | 44 | 45 | 380,000 | 45 |
| 2015-07-09 | 45 | 46 | 44 | 45 | 1,310,000 | 45 |
| 2015-07-08 | 47 | 48 | 45 | 45 | 1,566,000 | 45 |
| 2015-07-07 | 47 | 48 | 47 | 48 | 264,000 | 48 |
| 2015-07-06 | 48 | 48 | 47 | 47 | 369,000 | 47 |
| 2015-07-03 | 47 | 48 | 46 | 48 | 389,000 | 48 |
| 2015-07-02 | 47 | 48 | 46 | 47 | 737,000 | 47 |
| 2015-07-01 | 47 | 48 | 46 | 47 | 1,107,000 | 47 |
| 2015-06-30 | 46 | 47 | 45 | 46 | 1,260,000 | 46 |
| 2015-06-29 | 47 | 48 | 45 | 45 | 2,658,000 | 45 |
| 2015-06-26 | 46 | 58 | 46 | 49 | 27,585,000 | 49 |
| 2015-06-25 | 46 | 46 | 45 | 45 | 441,000 | 45 |
| 2015-06-24 | 47 | 47 | 45 | 45 | 1,073,000 | 45 |
| 2015-06-23 | 45 | 47 | 45 | 47 | 689,000 | 47 |
| 2015-06-22 | 45 | 46 | 45 | 45 | 152,000 | 45 |
| 2015-06-19 | 45 | 46 | 45 | 46 | 316,000 | 46 |
| 2015-06-18 | 47 | 47 | 46 | 46 | 307,000 | 46 |
| 2015-06-17 | 47 | 47 | 46 | 47 | 150,000 | 47 |
| 2015-06-16 | 46 | 47 | 45 | 46 | 1,055,000 | 46 |
| 2015-06-15 | 46 | 46 | 45 | 46 | 101,000 | 46 |
| 2015-06-12 | 46 | 46 | 45 | 45 | 302,000 | 45 |
| 2015-06-11 | 45 | 46 | 45 | 45 | 246,000 | 45 |
| 2015-06-10 | 46 | 46 | 45 | 45 | 254,000 | 45 |
| 2015-06-09 | 46 | 47 | 45 | 46 | 303,000 | 46 |
| 2015-06-08 | 47 | 47 | 46 | 46 | 197,000 | 46 |
| 2015-06-05 | 46 | 47 | 46 | 46 | 207,000 | 46 |
| 2015-06-04 | 46 | 47 | 46 | 46 | 83,000 | 46 |
| 2015-06-03 | 46 | 47 | 46 | 46 | 268,000 | 46 |
| 2015-06-02 | 46 | 47 | 46 | 46 | 92,000 | 46 |
| 2015-06-01 | 46 | 47 | 46 | 46 | 122,000 | 46 |
| 2015-05-29 | 46 | 47 | 46 | 46 | 85,000 | 46 |
| 2015-05-28 | 47 | 47 | 46 | 46 | 209,000 | 46 |
| 2015-05-27 | 47 | 47 | 46 | 46 | 49,000 | 46 |
| 2015-05-26 | 47 | 47 | 46 | 47 | 111,000 | 47 |
| 2015-05-25 | 48 | 48 | 46 | 47 | 441,000 | 47 |
| 2015-05-22 | 48 | 48 | 47 | 48 | 478,000 | 48 |
| 2015-05-21 | 47 | 48 | 46 | 48 | 433,000 | 48 |
| 2015-05-20 | 47 | 47 | 46 | 47 | 152,000 | 47 |
| 2015-05-19 | 46 | 47 | 46 | 47 | 344,000 | 47 |
| 2015-05-18 | 46 | 47 | 45 | 47 | 312,000 | 47 |
| 2015-05-15 | 47 | 47 | 45 | 46 | 612,000 | 46 |
| 2015-05-14 | 47 | 47 | 46 | 47 | 237,000 | 47 |
| 2015-05-13 | 47 | 47 | 46 | 47 | 137,000 | 47 |
| 2015-05-12 | 46 | 47 | 45 | 47 | 285,000 | 47 |
| 2015-05-11 | 47 | 47 | 45 | 46 | 473,000 | 46 |
| 2015-05-08 | 46 | 47 | 45 | 47 | 436,000 | 47 |
| 2015-05-07 | 46 | 46 | 45 | 46 | 119,000 | 46 |
| 2015-05-01 | 46 | 47 | 45 | 46 | 797,000 | 46 |
| 2015-04-30 | 46 | 49 | 45 | 46 | 2,236,000 | 46 |
| 2015-04-28 | 47 | 48 | 45 | 46 | 2,357,000 | 46 |
| 2015-04-27 | 45 | 47 | 45 | 46 | 1,012,000 | 46 |
| 2015-04-24 | 45 | 46 | 45 | 45 | 226,000 | 45 |
| 2015-04-23 | 45 | 46 | 45 | 45 | 181,000 | 45 |
| 2015-04-22 | 45 | 46 | 45 | 45 | 129,000 | 45 |
| 2015-04-21 | 45 | 46 | 44 | 46 | 178,000 | 46 |
| 2015-04-20 | 45 | 45 | 44 | 45 | 439,000 | 45 |
| 2015-04-17 | 45 | 46 | 45 | 45 | 136,000 | 45 |
| 2015-04-16 | 45 | 46 | 45 | 45 | 83,000 | 45 |
| 2015-04-15 | 45 | 46 | 45 | 45 | 184,000 | 45 |
| 2015-04-14 | 45 | 46 | 45 | 45 | 69,000 | 45 |
| 2015-04-13 | 45 | 46 | 45 | 46 | 191,000 | 46 |
| 2015-04-10 | 45 | 46 | 45 | 45 | 312,000 | 45 |
| 2015-04-09 | 45 | 46 | 45 | 45 | 171,000 | 45 |
| 2015-04-08 | 45 | 46 | 44 | 45 | 458,000 | 45 |
| 2015-04-07 | 44 | 46 | 44 | 46 | 502,000 | 46 |
| 2015-04-06 | 44 | 45 | 44 | 44 | 222,000 | 44 |
| 2015-04-03 | 45 | 45 | 44 | 44 | 238,000 | 44 |
| 2015-04-02 | 44 | 45 | 44 | 45 | 115,000 | 45 |
| 2015-04-01 | 44 | 44 | 44 | 44 | 193,000 | 44 |
| 2015-03-31 | 44 | 45 | 43 | 44 | 394,000 | 44 |
| 2015-03-30 | 44 | 44 | 43 | 44 | 433,000 | 44 |
| 2015-03-27 | 44 | 45 | 44 | 44 | 653,000 | 44 |
| 2015-03-26 | 44 | 45 | 44 | 44 | 215,000 | 44 |
| 2015-03-25 | 44 | 45 | 44 | 44 | 350,000 | 44 |
| 2015-03-24 | 45 | 45 | 44 | 44 | 533,000 | 44 |
| 2015-03-23 | 46 | 46 | 44 | 45 | 2,219,000 | 45 |
| 2015-03-20 | 45 | 46 | 45 | 46 | 438,000 | 46 |
| 2015-03-19 | 46 | 46 | 45 | 45 | 250,000 | 45 |
| 2015-03-18 | 46 | 46 | 45 | 45 | 217,000 | 45 |
| 2015-03-17 | 45 | 46 | 45 | 46 | 137,000 | 46 |
| 2015-03-16 | 45 | 46 | 45 | 45 | 463,000 | 45 |
| 2015-03-13 | 46 | 46 | 45 | 45 | 378,000 | 45 |
| 2015-03-12 | 46 | 46 | 45 | 46 | 129,000 | 46 |
| 2015-03-11 | 45 | 46 | 45 | 46 | 253,000 | 46 |
| 2015-03-10 | 46 | 46 | 45 | 46 | 345,000 | 46 |
| 2015-03-09 | 47 | 47 | 45 | 46 | 581,000 | 46 |
| 2015-03-06 | 46 | 47 | 46 | 47 | 302,000 | 47 |
| 2015-03-05 | 46 | 47 | 45 | 47 | 282,000 | 47 |
| 2015-03-04 | 46 | 46 | 45 | 46 | 559,000 | 46 |
| 2015-03-03 | 46 | 47 | 46 | 46 | 336,000 | 46 |
| 2015-03-02 | 46 | 47 | 45 | 46 | 1,546,000 | 46 |
| 2015-02-27 | 48 | 48 | 46 | 46 | 650,000 | 46 |
| 2015-02-26 | 46 | 48 | 46 | 48 | 1,277,000 | 48 |
| 2015-02-25 | 46 | 47 | 46 | 46 | 503,000 | 46 |
| 2015-02-24 | 46 | 47 | 46 | 46 | 697,000 | 46 |
| 2015-02-23 | 47 | 47 | 46 | 46 | 892,000 | 46 |
| 2015-02-20 | 47 | 48 | 45 | 46 | 3,517,000 | 46 |
| 2015-02-19 | 50 | 51 | 48 | 48 | 3,067,000 | 48 |
| 2015-02-18 | 48 | 50 | 47 | 48 | 1,399,000 | 48 |
| 2015-02-17 | 48 | 48 | 47 | 48 | 818,000 | 48 |
| 2015-02-16 | 48 | 49 | 47 | 48 | 937,000 | 48 |
| 2015-02-13 | 50 | 51 | 48 | 48 | 1,580,000 | 48 |
| 2015-02-12 | 53 | 53 | 50 | 50 | 1,307,000 | 50 |
| 2015-02-10 | 54 | 55 | 52 | 53 | 4,047,000 | 53 |
| 2015-02-09 | 49 | 52 | 48 | 52 | 2,222,000 | 52 |
| 2015-02-06 | 49 | 50 | 48 | 49 | 251,000 | 49 |
| 2015-02-05 | 49 | 50 | 48 | 50 | 721,000 | 50 |
| 2015-02-04 | 47 | 49 | 47 | 49 | 1,058,000 | 49 |
| 2015-02-03 | 49 | 49 | 47 | 47 | 673,000 | 47 |
| 2015-02-02 | 46 | 49 | 46 | 49 | 752,000 | 49 |
| 2015-01-30 | 49 | 49 | 46 | 47 | 1,317,000 | 47 |
| 2015-01-29 | 48 | 49 | 47 | 48 | 507,000 | 48 |
| 2015-01-28 | 49 | 49 | 48 | 49 | 1,036,000 | 49 |
| 2015-01-27 | 50 | 50 | 48 | 49 | 984,000 | 49 |
| 2015-01-26 | 50 | 52 | 49 | 50 | 1,142,000 | 50 |
| 2015-01-23 | 51 | 51 | 49 | 50 | 1,461,000 | 50 |
| 2015-01-22 | 47 | 52 | 47 | 51 | 7,699,000 | 51 |
| 2015-01-21 | 46 | 48 | 46 | 47 | 556,000 | 47 |
| 2015-01-20 | 46 | 47 | 45 | 47 | 442,000 | 47 |
| 2015-01-19 | 46 | 46 | 45 | 45 | 68,000 | 45 |
| 2015-01-16 | 46 | 46 | 45 | 45 | 252,000 | 45 |
| 2015-01-15 | 46 | 47 | 45 | 46 | 262,000 | 46 |
| 2015-01-14 | 46 | 46 | 45 | 46 | 177,000 | 46 |
| 2015-01-13 | 46 | 47 | 45 | 45 | 500,000 | 45 |
| 2015-01-09 | 47 | 47 | 46 | 46 | 195,000 | 46 |
| 2015-01-08 | 46 | 48 | 46 | 47 | 887,000 | 47 |
| 2015-01-07 | 46 | 47 | 46 | 46 | 695,000 | 46 |
| 2015-01-06 | 47 | 47 | 46 | 46 | 341,000 | 46 |
| 2015-01-05 | 47 | 48 | 46 | 47 | 342,000 | 47 |
分割・併合履歴 ： [2007-06-01]1株→0.333株 [1983-05-14]1株→0.5株
