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 [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 40 | 40 | 39 | 39 | 254,000 | 39 |
| 2016-12-29 | 40 | 40 | 39 | 40 | 264,000 | 40 |
| 2016-12-28 | 38 | 40 | 38 | 40 | 707,000 | 40 |
| 2016-12-27 | 39 | 39 | 38 | 39 | 323,000 | 39 |
| 2016-12-26 | 40 | 40 | 38 | 38 | 670,000 | 38 |
| 2016-12-22 | 40 | 40 | 39 | 40 | 337,000 | 40 |
| 2016-12-21 | 41 | 41 | 39 | 40 | 641,000 | 40 |
| 2016-12-20 | 40 | 41 | 39 | 41 | 383,000 | 41 |
| 2016-12-19 | 40 | 41 | 40 | 41 | 204,000 | 41 |
| 2016-12-16 | 40 | 41 | 40 | 41 | 230,000 | 41 |
| 2016-12-15 | 41 | 42 | 39 | 40 | 994,000 | 40 |
| 2016-12-14 | 41 | 42 | 40 | 42 | 404,000 | 42 |
| 2016-12-13 | 41 | 42 | 41 | 41 | 517,000 | 41 |
| 2016-12-12 | 40 | 42 | 40 | 41 | 385,000 | 41 |
| 2016-12-09 | 41 | 42 | 40 | 40 | 725,000 | 40 |
| 2016-12-08 | 41 | 42 | 41 | 41 | 353,000 | 41 |
| 2016-12-07 | 41 | 42 | 40 | 41 | 642,000 | 41 |
| 2016-12-06 | 41 | 42 | 40 | 42 | 527,000 | 42 |
| 2016-12-05 | 41 | 42 | 40 | 41 | 646,000 | 41 |
| 2016-12-02 | 42 | 43 | 39 | 41 | 2,529,000 | 41 |
| 2016-12-01 | 38 | 41 | 38 | 41 | 2,420,000 | 41 |
| 2016-11-30 | 38 | 38 | 36 | 37 | 803,000 | 37 |
| 2016-11-29 | 39 | 39 | 37 | 38 | 301,000 | 38 |
| 2016-11-28 | 37 | 39 | 37 | 39 | 680,000 | 39 |
| 2016-11-25 | 38 | 38 | 37 | 37 | 579,000 | 37 |
| 2016-11-24 | 37 | 38 | 37 | 38 | 511,000 | 38 |
| 2016-11-22 | 36 | 37 | 36 | 37 | 141,000 | 37 |
| 2016-11-21 | 36 | 37 | 36 | 36 | 231,000 | 36 |
| 2016-11-18 | 36 | 37 | 36 | 36 | 347,000 | 36 |
| 2016-11-17 | 36 | 37 | 35 | 36 | 309,000 | 36 |
| 2016-11-16 | 35 | 36 | 35 | 36 | 838,000 | 36 |
| 2016-11-15 | 36 | 36 | 35 | 35 | 460,000 | 35 |
| 2016-11-14 | 37 | 37 | 36 | 37 | 154,000 | 37 |
| 2016-11-11 | 37 | 38 | 36 | 37 | 344,000 | 37 |
| 2016-11-10 | 36 | 37 | 36 | 37 | 348,000 | 37 |
| 2016-11-09 | 36 | 36 | 34 | 35 | 1,058,000 | 35 |
| 2016-11-08 | 39 | 39 | 36 | 36 | 755,000 | 36 |
| 2016-11-07 | 38 | 40 | 38 | 39 | 428,000 | 39 |
| 2016-11-04 | 37 | 38 | 37 | 38 | 1,208,000 | 38 |
| 2016-11-02 | 35 | 37 | 35 | 36 | 1,178,000 | 36 |
| 2016-11-01 | 35 | 36 | 35 | 35 | 170,000 | 35 |
| 2016-10-31 | 35 | 36 | 35 | 35 | 121,000 | 35 |
| 2016-10-28 | 35 | 36 | 35 | 35 | 225,000 | 35 |
| 2016-10-27 | 35 | 36 | 35 | 35 | 40,000 | 35 |
| 2016-10-26 | 35 | 36 | 35 | 36 | 433,000 | 36 |
| 2016-10-25 | 35 | 36 | 34 | 36 | 364,000 | 36 |
| 2016-10-24 | 35 | 35 | 34 | 35 | 91,000 | 35 |
| 2016-10-21 | 35 | 35 | 34 | 35 | 225,000 | 35 |
| 2016-10-20 | 35 | 35 | 34 | 35 | 202,000 | 35 |
| 2016-10-19 | 35 | 35 | 35 | 35 | 61,000 | 35 |
| 2016-10-17 | 35 | 35 | 34 | 35 | 105,000 | 35 |
| 2016-10-13 | 34 | 36 | 34 | 34 | 335,000 | 34 |
| 2016-10-12 | 35 | 35 | 34 | 35 | 90,000 | 35 |
| 2016-10-11 | 35 | 35 | 34 | 34 | 346,000 | 34 |
| 2016-10-07 | 35 | 35 | 34 | 34 | 245,000 | 34 |
| 2016-10-06 | 35 | 35 | 34 | 35 | 195,000 | 35 |
| 2016-10-05 | 35 | 35 | 34 | 35 | 90,000 | 35 |
| 2016-10-04 | 34 | 35 | 34 | 35 | 54,000 | 35 |
| 2016-10-03 | 34 | 35 | 34 | 34 | 93,000 | 34 |
| 2016-09-30 | 34 | 36 | 34 | 34 | 505,000 | 34 |
| 2016-09-29 | 34 | 35 | 34 | 35 | 90,000 | 35 |
| 2016-09-28 | 34 | 35 | 33 | 34 | 145,000 | 34 |
| 2016-09-27 | 34 | 34 | 33 | 34 | 197,000 | 34 |
| 2016-09-26 | 34 | 35 | 33 | 35 | 561,000 | 35 |
| 2016-09-23 | 34 | 35 | 34 | 35 | 475,000 | 35 |
| 2016-09-21 | 34 | 35 | 34 | 35 | 127,000 | 35 |
| 2016-09-20 | 34 | 35 | 34 | 34 | 206,000 | 34 |
| 2016-09-16 | 34 | 35 | 34 | 34 | 134,000 | 34 |
| 2016-09-15 | 34 | 35 | 34 | 34 | 197,000 | 34 |
| 2016-09-14 | 35 | 35 | 34 | 34 | 38,000 | 34 |
| 2016-09-13 | 35 | 35 | 34 | 34 | 57,000 | 34 |
| 2016-09-12 | 35 | 35 | 34 | 35 | 447,000 | 35 |
| 2016-09-09 | 35 | 36 | 35 | 36 | 153,000 | 36 |
| 2016-09-08 | 36 | 36 | 35 | 35 | 127,000 | 35 |
| 2016-09-07 | 36 | 36 | 35 | 35 | 416,000 | 35 |
| 2016-09-06 | 35 | 36 | 35 | 36 | 109,000 | 36 |
| 2016-09-05 | 35 | 36 | 35 | 36 | 247,000 | 36 |
| 2016-09-02 | 35 | 36 | 34 | 35 | 189,000 | 35 |
| 2016-09-01 | 35 | 35 | 34 | 35 | 83,000 | 35 |
| 2016-08-31 | 35 | 35 | 34 | 34 | 180,000 | 34 |
| 2016-08-30 | 35 | 36 | 35 | 35 | 107,000 | 35 |
| 2016-08-29 | 35 | 36 | 34 | 35 | 126,000 | 35 |
| 2016-08-26 | 35 | 35 | 34 | 34 | 57,000 | 34 |
| 2016-08-25 | 35 | 35 | 34 | 35 | 58,000 | 35 |
| 2016-08-24 | 35 | 35 | 34 | 35 | 130,000 | 35 |
| 2016-08-23 | 34 | 35 | 34 | 34 | 296,000 | 34 |
| 2016-08-22 | 35 | 35 | 34 | 34 | 160,000 | 34 |
| 2016-08-19 | 35 | 36 | 35 | 35 | 198,000 | 35 |
| 2016-08-18 | 35 | 36 | 35 | 35 | 67,000 | 35 |
| 2016-08-17 | 35 | 36 | 34 | 36 | 231,000 | 36 |
| 2016-08-16 | 34 | 35 | 34 | 35 | 124,000 | 35 |
| 2016-08-15 | 35 | 36 | 34 | 34 | 106,000 | 34 |
| 2016-08-12 | 35 | 36 | 34 | 35 | 419,000 | 35 |
| 2016-08-10 | 36 | 37 | 35 | 35 | 458,000 | 35 |
| 2016-08-09 | 35 | 37 | 35 | 36 | 421,000 | 36 |
| 2016-08-08 | 35 | 36 | 35 | 35 | 252,000 | 35 |
| 2016-08-05 | 34 | 35 | 34 | 34 | 604,000 | 34 |
| 2016-08-04 | 34 | 35 | 34 | 34 | 71,000 | 34 |
| 2016-08-03 | 34 | 35 | 34 | 34 | 504,000 | 34 |
| 2016-08-02 | 35 | 35 | 34 | 35 | 125,000 | 35 |
| 2016-08-01 | 34 | 36 | 34 | 35 | 491,000 | 35 |
| 2016-07-29 | 35 | 35 | 34 | 35 | 54,000 | 35 |
| 2016-07-28 | 35 | 35 | 34 | 34 | 171,000 | 34 |
| 2016-07-27 | 35 | 36 | 35 | 35 | 118,000 | 35 |
| 2016-07-26 | 36 | 36 | 35 | 35 | 104,000 | 35 |
| 2016-07-25 | 35 | 36 | 35 | 36 | 181,000 | 36 |
| 2016-07-22 | 36 | 38 | 35 | 35 | 717,000 | 35 |
| 2016-07-21 | 34 | 39 | 34 | 36 | 2,476,000 | 36 |
| 2016-07-20 | 34 | 34 | 33 | 34 | 165,000 | 34 |
| 2016-07-19 | 34 | 35 | 34 | 34 | 256,000 | 34 |
| 2016-07-15 | 35 | 35 | 34 | 34 | 169,000 | 34 |
| 2016-07-14 | 34 | 35 | 34 | 34 | 170,000 | 34 |
| 2016-07-13 | 35 | 35 | 34 | 35 | 120,000 | 35 |
| 2016-07-12 | 34 | 35 | 33 | 35 | 208,000 | 35 |
| 2016-07-11 | 34 | 35 | 33 | 34 | 445,000 | 34 |
| 2016-07-08 | 34 | 35 | 34 | 34 | 145,000 | 34 |
| 2016-07-07 | 34 | 35 | 34 | 34 | 80,000 | 34 |
| 2016-07-06 | 35 | 35 | 34 | 35 | 186,000 | 35 |
| 2016-07-05 | 36 | 36 | 35 | 35 | 92,000 | 35 |
| 2016-07-04 | 35 | 36 | 35 | 36 | 96,000 | 36 |
| 2016-07-01 | 35 | 36 | 34 | 35 | 71,000 | 35 |
| 2016-06-30 | 35 | 35 | 34 | 35 | 187,000 | 35 |
| 2016-06-29 | 33 | 34 | 33 | 34 | 221,000 | 34 |
| 2016-06-28 | 33 | 33 | 32 | 33 | 301,000 | 33 |
| 2016-06-27 | 33 | 34 | 31 | 34 | 1,110,000 | 34 |
| 2016-06-24 | 36 | 37 | 33 | 34 | 595,000 | 34 |
| 2016-06-23 | 36 | 37 | 36 | 36 | 190,000 | 36 |
| 2016-06-22 | 36 | 37 | 36 | 36 | 129,000 | 36 |
| 2016-06-21 | 37 | 37 | 36 | 36 | 48,000 | 36 |
| 2016-06-20 | 36 | 37 | 35 | 37 | 117,000 | 37 |
| 2016-06-17 | 35 | 36 | 35 | 36 | 116,000 | 36 |
| 2016-06-16 | 37 | 37 | 35 | 35 | 395,000 | 35 |
| 2016-06-15 | 36 | 37 | 36 | 37 | 131,000 | 37 |
| 2016-06-14 | 37 | 38 | 36 | 36 | 333,000 | 36 |
| 2016-06-13 | 38 | 39 | 37 | 37 | 129,000 | 37 |
| 2016-06-10 | 39 | 39 | 37 | 39 | 200,000 | 39 |
| 2016-06-09 | 38 | 39 | 38 | 38 | 135,000 | 38 |
| 2016-06-08 | 39 | 39 | 38 | 38 | 62,000 | 38 |
| 2016-06-07 | 38 | 39 | 38 | 39 | 43,000 | 39 |
| 2016-06-06 | 38 | 39 | 38 | 38 | 123,000 | 38 |
| 2016-06-03 | 38 | 39 | 38 | 39 | 77,000 | 39 |
| 2016-06-02 | 38 | 39 | 38 | 38 | 167,000 | 38 |
| 2016-06-01 | 39 | 39 | 38 | 38 | 106,000 | 38 |
| 2016-05-31 | 38 | 40 | 38 | 38 | 174,000 | 38 |
| 2016-05-30 | 39 | 40 | 38 | 38 | 116,000 | 38 |
| 2016-05-27 | 39 | 40 | 38 | 39 | 85,000 | 39 |
| 2016-05-26 | 39 | 40 | 38 | 38 | 162,000 | 38 |
| 2016-05-25 | 39 | 39 | 38 | 39 | 52,000 | 39 |
| 2016-05-24 | 38 | 39 | 38 | 39 | 43,000 | 39 |
| 2016-05-23 | 39 | 39 | 38 | 38 | 48,000 | 38 |
| 2016-05-20 | 38 | 39 | 38 | 39 | 73,000 | 39 |
| 2016-05-19 | 39 | 39 | 38 | 39 | 217,000 | 39 |
| 2016-05-18 | 39 | 40 | 38 | 38 | 610,000 | 38 |
| 2016-05-17 | 40 | 40 | 39 | 39 | 362,000 | 39 |
| 2016-05-16 | 40 | 40 | 39 | 40 | 190,000 | 40 |
| 2016-05-13 | 41 | 41 | 40 | 40 | 120,000 | 40 |
| 2016-05-12 | 41 | 41 | 40 | 40 | 101,000 | 40 |
| 2016-05-11 | 41 | 41 | 40 | 41 | 118,000 | 41 |
| 2016-05-10 | 41 | 42 | 40 | 40 | 165,000 | 40 |
| 2016-05-09 | 40 | 41 | 40 | 41 | 198,000 | 41 |
| 2016-05-06 | 39 | 41 | 39 | 40 | 141,000 | 40 |
| 2016-05-02 | 39 | 40 | 39 | 39 | 138,000 | 39 |
| 2016-04-28 | 40 | 41 | 39 | 40 | 216,000 | 40 |
| 2016-04-27 | 39 | 41 | 39 | 40 | 391,000 | 40 |
| 2016-04-26 | 40 | 40 | 39 | 39 | 127,000 | 39 |
| 2016-04-25 | 40 | 41 | 39 | 39 | 310,000 | 39 |
| 2016-04-22 | 40 | 40 | 39 | 40 | 116,000 | 40 |
| 2016-04-21 | 40 | 41 | 39 | 40 | 224,000 | 40 |
| 2016-04-20 | 40 | 41 | 39 | 40 | 221,000 | 40 |
| 2016-04-19 | 40 | 40 | 39 | 40 | 55,000 | 40 |
| 2016-04-18 | 40 | 40 | 39 | 39 | 420,000 | 39 |
| 2016-04-15 | 40 | 40 | 39 | 40 | 185,000 | 40 |
| 2016-04-14 | 40 | 41 | 40 | 40 | 111,000 | 40 |
| 2016-04-13 | 41 | 41 | 39 | 40 | 728,000 | 40 |
| 2016-04-12 | 41 | 42 | 40 | 40 | 267,000 | 40 |
| 2016-04-11 | 41 | 42 | 40 | 41 | 178,000 | 41 |
| 2016-04-08 | 39 | 43 | 39 | 40 | 1,209,000 | 40 |
| 2016-04-07 | 40 | 41 | 39 | 39 | 228,000 | 39 |
| 2016-04-06 | 39 | 42 | 39 | 40 | 984,000 | 40 |
| 2016-04-05 | 39 | 39 | 38 | 38 | 146,000 | 38 |
| 2016-04-04 | 39 | 40 | 38 | 40 | 92,000 | 40 |
| 2016-04-01 | 40 | 40 | 38 | 38 | 219,000 | 38 |
| 2016-03-31 | 40 | 41 | 39 | 39 | 150,000 | 39 |
| 2016-03-30 | 40 | 40 | 39 | 40 | 61,000 | 40 |
| 2016-03-29 | 40 | 40 | 40 | 40 | 85,000 | 40 |
| 2016-03-28 | 40 | 41 | 39 | 41 | 128,000 | 41 |
| 2016-03-25 | 41 | 41 | 40 | 40 | 223,000 | 40 |
| 2016-03-24 | 40 | 41 | 40 | 40 | 65,000 | 40 |
| 2016-03-23 | 41 | 41 | 40 | 40 | 62,000 | 40 |
| 2016-03-22 | 41 | 42 | 40 | 41 | 279,000 | 41 |
| 2016-03-18 | 41 | 41 | 39 | 41 | 423,000 | 41 |
| 2016-03-17 | 39 | 43 | 39 | 41 | 1,613,000 | 41 |
| 2016-03-16 | 39 | 39 | 38 | 38 | 61,000 | 38 |
| 2016-03-15 | 39 | 39 | 38 | 39 | 53,000 | 39 |
| 2016-03-14 | 39 | 39 | 38 | 39 | 70,000 | 39 |
| 2016-03-11 | 38 | 39 | 37 | 39 | 340,000 | 39 |
| 2016-03-10 | 38 | 38 | 37 | 38 | 77,000 | 38 |
| 2016-03-09 | 37 | 38 | 37 | 37 | 47,000 | 37 |
| 2016-03-08 | 38 | 39 | 37 | 37 | 255,000 | 37 |
| 2016-03-07 | 39 | 39 | 38 | 38 | 280,000 | 38 |
| 2016-03-04 | 37 | 39 | 37 | 39 | 265,000 | 39 |
| 2016-03-03 | 37 | 38 | 37 | 37 | 75,000 | 37 |
| 2016-03-02 | 37 | 38 | 37 | 37 | 80,000 | 37 |
| 2016-03-01 | 37 | 37 | 36 | 37 | 41,000 | 37 |
| 2016-02-29 | 37 | 38 | 36 | 36 | 206,000 | 36 |
| 2016-02-26 | 37 | 38 | 37 | 37 | 116,000 | 37 |
| 2016-02-25 | 37 | 38 | 37 | 37 | 52,000 | 37 |
| 2016-02-24 | 37 | 38 | 37 | 37 | 98,000 | 37 |
| 2016-02-23 | 38 | 39 | 37 | 37 | 125,000 | 37 |
| 2016-02-22 | 38 | 38 | 37 | 38 | 96,000 | 38 |
| 2016-02-19 | 37 | 38 | 37 | 37 | 120,000 | 37 |
| 2016-02-18 | 38 | 38 | 37 | 37 | 125,000 | 37 |
| 2016-02-17 | 38 | 39 | 37 | 37 | 183,000 | 37 |
| 2016-02-16 | 37 | 39 | 37 | 38 | 212,000 | 38 |
| 2016-02-15 | 37 | 37 | 35 | 36 | 335,000 | 36 |
| 2016-02-12 | 37 | 37 | 35 | 35 | 418,000 | 35 |
| 2016-02-10 | 37 | 38 | 37 | 37 | 280,000 | 37 |
| 2016-02-09 | 38 | 39 | 37 | 37 | 248,000 | 37 |
| 2016-02-08 | 38 | 39 | 38 | 38 | 136,000 | 38 |
| 2016-02-05 | 40 | 40 | 38 | 38 | 355,000 | 38 |
| 2016-02-04 | 39 | 42 | 39 | 39 | 553,000 | 39 |
| 2016-02-03 | 38 | 40 | 38 | 40 | 339,000 | 40 |
| 2016-02-02 | 39 | 40 | 39 | 39 | 100,000 | 39 |
| 2016-02-01 | 39 | 40 | 39 | 40 | 118,000 | 40 |
| 2016-01-29 | 38 | 39 | 37 | 39 | 316,000 | 39 |
| 2016-01-28 | 38 | 39 | 37 | 39 | 59,000 | 39 |
| 2016-01-27 | 35 | 38 | 35 | 38 | 334,000 | 38 |
| 2016-01-26 | 35 | 36 | 35 | 35 | 117,000 | 35 |
| 2016-01-25 | 36 | 36 | 35 | 35 | 223,000 | 35 |
| 2016-01-22 | 34 | 36 | 34 | 35 | 451,000 | 35 |
| 2016-01-21 | 36 | 37 | 34 | 34 | 548,000 | 34 |
| 2016-01-20 | 38 | 38 | 36 | 36 | 487,000 | 36 |
| 2016-01-19 | 37 | 38 | 37 | 38 | 284,000 | 38 |
| 2016-01-18 | 38 | 38 | 37 | 37 | 130,000 | 37 |
| 2016-01-15 | 38 | 38 | 38 | 38 | 152,000 | 38 |
| 2016-01-14 | 38 | 39 | 37 | 38 | 342,000 | 38 |
| 2016-01-13 | 38 | 39 | 38 | 38 | 113,000 | 38 |
| 2016-01-12 | 39 | 39 | 38 | 38 | 334,000 | 38 |
| 2016-01-08 | 38 | 39 | 38 | 39 | 159,000 | 39 |
| 2016-01-07 | 39 | 39 | 38 | 38 | 154,000 | 38 |
| 2016-01-06 | 38 | 40 | 38 | 39 | 430,000 | 39 |
| 2016-01-05 | 38 | 39 | 38 | 38 | 164,000 | 38 |
| 2016-01-04 | 39 | 39 | 38 | 38 | 330,000 | 38 |
分割・併合履歴 ： [2007-06-01]1株→0.333株 [1983-05-14]1株→0.5株