アゴーラホスピタリティーグループ(9704)の株価時系列情報
アゴーラホスピタリティーグループ(9704)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1983/12/27 | 145 | 147 | 145 | 145 | 21,212 |
1983/12/26 | 145 | 147 | 145 | 147 | 30,303 |
1983/12/24 | 143 | 143 | 142 | 142 | 96,970 |
1983/12/23 | 145 | 145 | 143 | 143 | 130,303 |
1983/12/22 | 144 | 146 | 144 | 144 | 212,121 |
1983/12/21 | 145 | 145 | 144 | 144 | 66,667 |
1983/12/20 | 144 | 145 | 144 | 145 | 63,636 |
1983/12/19 | 144 | 146 | 143 | 143 | 124,242 |
1983/12/16 | 147 | 147 | 145 | 145 | 42,424 |
1983/12/15 | 148 | 149 | 146 | 146 | 24,242 |
1983/12/14 | 148 | 149 | 146 | 149 | 33,333 |
1983/12/13 | 149 | 149 | 149 | 149 | 39,394 |
1983/12/12 | 148 | 149 | 148 | 149 | 48,485 |
1983/12/09 | 145 | 149 | 145 | 146 | 42,424 |
1983/12/08 | 145 | 145 | 144 | 144 | 130,303 |
1983/12/07 | 149 | 149 | 144 | 145 | 266,667 |
1983/12/06 | 150 | 150 | 150 | 150 | 69,697 |
1983/12/05 | 153 | 153 | 149 | 151 | 130,303 |
1983/12/02 | 154 | 155 | 154 | 154 | 60,606 |
1983/12/01 | 154 | 155 | 154 | 154 | 133,333 |
1983/11/30 | 155 | 155 | 154 | 154 | 57,576 |
1983/11/29 | 154 | 155 | 154 | 155 | 75,758 |
1983/11/28 | 154 | 154 | 154 | 154 | 57,576 |
1983/11/25 | 155 | 155 | 155 | 155 | 51,515 |
1983/11/24 | 156 | 156 | 156 | 156 | 21,212 |
1983/11/22 | 156 | 158 | 155 | 155 | 112,121 |
1983/11/21 | 158 | 158 | 158 | 158 | 9,091 |
1983/11/19 | 156 | 158 | 156 | 156 | 78,788 |
1983/11/18 | 158 | 162 | 158 | 159 | 121,212 |
1983/11/17 | 165 | 165 | 158 | 159 | 121,212 |
1983/11/16 | 157 | 167 | 157 | 161 | 109,091 |
1983/11/15 | 155 | 155 | 154 | 154 | 51,515 |
1983/11/14 | 155 | 158 | 155 | 155 | 51,515 |
1983/11/11 | 156 | 157 | 154 | 154 | 130,303 |
1983/11/10 | 158 | 159 | 156 | 157 | 103,030 |
1983/11/09 | 161 | 161 | 158 | 159 | 42,424 |
1983/11/08 | 158 | 161 | 158 | 160 | 96,970 |
1983/11/07 | 162 | 162 | 159 | 159 | 48,485 |
1983/11/05 | 162 | 162 | 161 | 162 | 51,515 |
1983/11/04 | 158 | 163 | 158 | 161 | 63,636 |
1983/11/02 | 165 | 167 | 156 | 156 | 145,455 |
1983/11/01 | 168 | 172 | 165 | 165 | 866,667 |
1983/10/31 | 172 | 173 | 166 | 171 | 1,115,152 |
1983/10/29 | 159 | 167 | 159 | 167 | 372,727 |
1983/10/28 | 157 | 158 | 153 | 158 | 96,970 |
1983/10/27 | 154 | 158 | 154 | 158 | 66,667 |
1983/10/26 | 153 | 154 | 153 | 153 | 69,697 |
1983/10/25 | 153 | 153 | 153 | 153 | 57,576 |
1983/10/24 | 154 | 154 | 153 | 153 | 18,182 |
1983/10/22 | 154 | 154 | 153 | 153 | 51,515 |
1983/10/21 | 154 | 154 | 154 | 154 | 54,545 |
1983/10/20 | 153 | 155 | 153 | 155 | 115,152 |
1983/10/19 | 154 | 154 | 154 | 154 | 18,182 |
1983/10/18 | 158 | 158 | 155 | 155 | 106,061 |
1983/10/17 | 155 | 158 | 154 | 158 | 69,697 |
1983/10/15 | 155 | 158 | 154 | 154 | 45,455 |
1983/10/14 | 158 | 159 | 154 | 154 | 90,909 |
1983/10/13 | 153 | 160 | 153 | 160 | 90,909 |
1983/10/12 | 153 | 153 | 153 | 153 | 36,364 |
1983/10/11 | 154 | 154 | 154 | 154 | 57,576 |
1983/10/07 | 154 | 158 | 153 | 154 | 100,000 |
1983/10/06 | 156 | 156 | 154 | 154 | 69,697 |
1983/10/05 | 154 | 155 | 154 | 155 | 39,394 |
1983/10/04 | 154 | 154 | 154 | 154 | 48,485 |
1983/10/03 | 157 | 158 | 153 | 154 | 106,061 |
1983/10/01 | 154 | 158 | 154 | 158 | 54,545 |
1983/09/30 | 158 | 158 | 154 | 154 | 33,333 |
1983/09/29 | 154 | 158 | 153 | 154 | 130,303 |
1983/09/28 | 154 | 156 | 154 | 154 | 30,303 |
1983/09/27 | 153 | 154 | 153 | 154 | 81,818 |
1983/09/26 | 154 | 157 | 154 | 154 | 115,152 |
1983/09/24 | 154 | 156 | 154 | 155 | 36,364 |
1983/09/22 | 168 | 168 | 158 | 158 | 221,212 |
1983/09/21 | 153 | 172 | 152 | 168 | 260,606 |
1983/09/20 | 151 | 153 | 151 | 151 | 60,606 |
1983/09/17 | 153 | 158 | 151 | 158 | 63,636 |
1983/09/16 | 153 | 154 | 153 | 153 | 39,394 |
1983/09/14 | 153 | 153 | 153 | 153 | 72,727 |
1983/09/13 | 156 | 156 | 154 | 154 | 45,455 |
1983/09/12 | 154 | 154 | 153 | 154 | 45,455 |
1983/09/09 | 154 | 156 | 154 | 154 | 51,515 |
1983/09/08 | 153 | 154 | 153 | 154 | 100,000 |
1983/09/07 | 154 | 154 | 153 | 153 | 72,727 |
1983/09/06 | 153 | 154 | 153 | 154 | 178,788 |
1983/09/05 | 154 | 154 | 154 | 154 | 12,121 |
1983/09/03 | 154 | 154 | 154 | 154 | 18,182 |
1983/09/02 | 153 | 158 | 153 | 158 | 81,818 |
1983/09/01 | 154 | 154 | 153 | 153 | 127,273 |
1983/08/31 | 154 | 158 | 154 | 154 | 57,576 |
1983/08/30 | 153 | 154 | 153 | 154 | 51,515 |
1983/08/29 | 153 | 154 | 152 | 153 | 187,879 |
1983/08/27 | 153 | 154 | 153 | 153 | 115,152 |
1983/08/26 | 154 | 154 | 154 | 154 | 27,273 |
1983/08/25 | 155 | 157 | 153 | 153 | 200,000 |
1983/08/24 | 154 | 158 | 154 | 158 | 100,000 |
1983/08/23 | 153 | 154 | 153 | 153 | 109,091 |
1983/08/22 | 156 | 156 | 154 | 155 | 84,848 |
1983/08/20 | 155 | 157 | 155 | 155 | 75,758 |
1983/08/19 | 156 | 157 | 155 | 155 | 290,909 |
1983/08/17 | 157 | 158 | 156 | 156 | 139,394 |
1983/08/12 | 160 | 163 | 158 | 158 | 69,697 |
1983/08/11 | 160 | 162 | 160 | 161 | 36,364 |
1983/08/10 | 158 | 160 | 158 | 160 | 69,697 |
1983/08/09 | 159 | 160 | 156 | 158 | 175,758 |
1983/08/08 | 163 | 163 | 162 | 163 | 84,848 |
1983/08/05 | 173 | 174 | 168 | 171 | 133,333 |
1983/08/04 | 178 | 188 | 175 | 178 | 548,485 |
1983/08/03 | 157 | 165 | 156 | 164 | 106,061 |
1983/08/02 | 156 | 158 | 156 | 157 | 75,758 |
1983/08/01 | 156 | 156 | 156 | 156 | 21,212 |
1983/07/30 | 156 | 156 | 155 | 156 | 36,364 |
1983/07/29 | 155 | 158 | 155 | 156 | 112,121 |
1983/07/28 | 159 | 161 | 155 | 158 | 72,727 |
1983/07/27 | 159 | 161 | 156 | 161 | 78,788 |
1983/07/26 | 156 | 158 | 155 | 155 | 48,485 |
1983/07/25 | 158 | 161 | 155 | 155 | 118,182 |
1983/07/23 | 158 | 159 | 158 | 158 | 130,303 |
1983/07/22 | 160 | 163 | 158 | 159 | 118,182 |
1983/07/21 | 160 | 165 | 160 | 160 | 51,515 |
1983/07/20 | 158 | 164 | 158 | 164 | 118,182 |
1983/07/19 | 163 | 168 | 161 | 161 | 69,697 |
1983/07/18 | 163 | 168 | 163 | 168 | 96,970 |
1983/07/15 | 164 | 168 | 164 | 168 | 96,970 |
1983/07/14 | 165 | 167 | 164 | 164 | 30,303 |
1983/07/13 | 165 | 168 | 165 | 168 | 30,303 |
1983/07/12 | 164 | 168 | 164 | 164 | 45,455 |
1983/07/11 | 163 | 164 | 162 | 164 | 54,545 |
1983/07/09 | 167 | 168 | 163 | 164 | 78,788 |
1983/07/08 | 168 | 173 | 167 | 167 | 57,576 |
1983/07/07 | 170 | 170 | 166 | 167 | 66,667 |
1983/07/06 | 173 | 178 | 170 | 170 | 78,788 |
1983/07/05 | 174 | 179 | 173 | 173 | 54,545 |
1983/07/04 | 183 | 183 | 179 | 179 | 75,758 |
1983/07/02 | 173 | 178 | 173 | 178 | 36,364 |
1983/07/01 | 174 | 174 | 169 | 174 | 48,485 |
1983/06/30 | 187 | 187 | 169 | 172 | 109,091 |
1983/06/29 | 188 | 193 | 183 | 186 | 503,030 |
1983/06/28 | 168 | 184 | 168 | 178 | 175,758 |
1983/06/27 | 159 | 163 | 158 | 163 | 48,485 |
1983/06/25 | 154 | 158 | 153 | 158 | 30,303 |
1983/06/24 | 151 | 156 | 150 | 156 | 157,576 |
1983/06/23 | 159 | 160 | 149 | 156 | 200,000 |
1983/06/22 | 161 | 161 | 159 | 161 | 124,242 |
1983/06/21 | 166 | 166 | 161 | 161 | 54,545 |
1983/06/20 | 163 | 166 | 163 | 166 | 66,667 |
1983/06/17 | 167 | 168 | 163 | 166 | 78,788 |
1983/06/16 | 168 | 169 | 168 | 168 | 103,030 |
1983/06/15 | 171 | 172 | 169 | 169 | 103,030 |
1983/06/14 | 171 | 171 | 170 | 170 | 57,576 |
1983/06/13 | 174 | 174 | 170 | 170 | 57,576 |
1983/06/11 | 172 | 173 | 170 | 170 | 45,455 |
1983/06/10 | 173 | 173 | 170 | 173 | 121,212 |
1983/06/09 | 178 | 178 | 174 | 175 | 39,394 |
1983/06/08 | 180 | 182 | 176 | 178 | 66,667 |
1983/06/07 | 174 | 180 | 173 | 180 | 139,394 |
1983/06/06 | 182 | 183 | 167 | 169 | 221,212 |
1983/06/04 | 179 | 183 | 178 | 183 | 159,596 |
1983/06/03 | 185 | 188 | 178 | 178 | 142,424 |
1983/06/02 | 188 | 190 | 178 | 184 | 400,000 |
1983/06/01 | 211 | 213 | 195 | 195 | 287,879 |
1983/05/31 | 201 | 209 | 198 | 206 | 581,818 |
1983/05/30 | 195 | 195 | 188 | 191 | 145,455 |
1983/05/28 | 199 | 199 | 194 | 195 | 172,727 |
1983/05/27 | 213 | 213 | 203 | 203 | 421,212 |
1983/05/26 | 209 | 218 | 209 | 217 | 224,242 |
1983/05/25 | 225 | 225 | 203 | 210 | 275,758 |
1983/05/24 | 228 | 228 | 214 | 228 | 557,576 |
1983/05/23 | 248 | 248 | 225 | 233 | 406,061 |
1983/05/20 | 240 | 257 | 236 | 243 | 1,248,485 |
1983/05/19 | 318 | 321 | 317 | 319 | 430,303 |
1983/05/18 | 232 | 309 | 232 | 309 | 1,621,212 |
1983/05/17 | 198 | 230 | 197 | 230 | 1,536,364 |
1983/05/14 | 0 | 0 | 0 | 0 | 0 |
1983/05/14 | 1 -> 0.50 分割 | ||||
1983/05/07 | 75 | 76 | 71 | 75 | 1,581,818 |
1983/05/06 | 77 | 78 | 76 | 77 | 1,030,303 |
1983/05/04 | 76 | 79 | 76 | 77 | 490,909 |
1983/05/02 | 77 | 78 | 76 | 78 | 360,606 |
1983/04/30 | 75 | 77 | 74 | 77 | 427,273 |
1983/04/28 | 76 | 76 | 74 | 75 | 696,970 |
1983/04/27 | 76 | 77 | 75 | 76 | 715,152 |
1983/04/26 | 77 | 78 | 76 | 76 | 339,394 |
1983/04/25 | 77 | 78 | 76 | 76 | 669,697 |
1983/04/23 | 78 | 79 | 77 | 77 | 333,333 |
1983/04/22 | 78 | 79 | 77 | 79 | 436,364 |
1983/04/21 | 81 | 81 | 79 | 79 | 669,697 |
1983/04/20 | 80 | 81 | 80 | 81 | 342,424 |
1983/04/19 | 80 | 81 | 80 | 81 | 487,879 |
1983/04/18 | 82 | 84 | 80 | 81 | 496,970 |
1983/04/15 | 83 | 84 | 82 | 84 | 300,000 |
1983/04/14 | 80 | 84 | 79 | 84 | 796,970 |
1983/04/13 | 84 | 84 | 80 | 80 | 733,333 |
1983/04/12 | 87 | 87 | 84 | 84 | 587,879 |
1983/04/11 | 86 | 87 | 86 | 86 | 581,818 |
1983/04/09 | 86 | 88 | 86 | 86 | 436,364 |
1983/04/08 | 88 | 88 | 86 | 87 | 575,758 |
1983/04/07 | 88 | 88 | 87 | 88 | 572,727 |
1983/04/06 | 88 | 88 | 87 | 88 | 312,121 |
1983/04/05 | 89 | 90 | 86 | 86 | 839,394 |
1983/04/04 | 90 | 92 | 88 | 89 | 527,273 |
1983/04/02 | 90 | 91 | 90 | 90 | 127,273 |
1983/04/01 | 92 | 92 | 90 | 91 | 330,303 |
1983/03/31 | 89 | 91 | 87 | 91 | 600,000 |
1983/03/30 | 89 | 89 | 86 | 86 | 960,606 |
1983/03/29 | 89 | 91 | 89 | 89 | 172,727 |
1983/03/28 | 91 | 91 | 90 | 90 | 212,121 |
1983/03/26 | 90 | 92 | 90 | 91 | 248,485 |
1983/03/25 | 88 | 91 | 88 | 90 | 418,182 |
1983/03/24 | 90 | 92 | 88 | 88 | 800,000 |
1983/03/23 | 91 | 93 | 90 | 90 | 287,879 |
1983/03/22 | 93 | 94 | 91 | 91 | 278,788 |
1983/03/18 | 91 | 94 | 90 | 93 | 396,970 |
1983/03/17 | 96 | 96 | 91 | 92 | 527,273 |
1983/03/16 | 98 | 98 | 95 | 96 | 421,212 |
1983/03/15 | 99 | 100 | 97 | 97 | 375,758 |
1983/03/14 | 99 | 101 | 97 | 99 | 854,545 |
1983/03/12 | 101 | 102 | 99 | 99 | 445,455 |
1983/03/11 | 101 | 101 | 99 | 101 | 909,091 |
1983/03/10 | 99 | 102 | 98 | 98 | 1,400,000 |
1983/03/09 | 97 | 98 | 96 | 98 | 754,545 |
1983/03/08 | 98 | 99 | 96 | 97 | 878,788 |
1983/03/07 | 99 | 102 | 96 | 96 | 1,463,636 |
1983/03/05 | 98 | 99 | 96 | 98 | 415,152 |
1983/03/04 | 97 | 98 | 95 | 98 | 830,303 |
1983/03/03 | 100 | 104 | 96 | 96 | 2,315,152 |
1983/03/02 | 94 | 96 | 92 | 96 | 415,152 |
1983/03/01 | 97 | 97 | 89 | 91 | 618,182 |
1983/02/28 | 96 | 99 | 95 | 98 | 375,758 |
1983/02/26 | 95 | 98 | 95 | 95 | 315,152 |
1983/02/25 | 105 | 105 | 96 | 97 | 2,512,121 |
1983/02/24 | 96 | 106 | 96 | 106 | 7,154,545 |
1983/02/23 | 89 | 98 | 89 | 95 | 1,242,424 |
1983/02/22 | 87 | 89 | 87 | 89 | 357,576 |
1983/02/21 | 86 | 89 | 86 | 87 | 687,879 |
1983/02/18 | 87 | 88 | 86 | 86 | 672,727 |
1983/02/17 | 89 | 89 | 87 | 87 | 721,212 |
1983/02/16 | 89 | 92 | 88 | 88 | 906,061 |
1983/02/15 | 91 | 93 | 89 | 89 | 481,818 |
1983/02/14 | 88 | 94 | 88 | 91 | 1,012,121 |
1983/02/12 | 96 | 97 | 84 | 88 | 1,600,000 |
1983/02/10 | 104 | 104 | 96 | 97 | 3,921,212 |
1983/02/09 | 99 | 109 | 96 | 109 | 6,781,818 |
1983/02/08 | 97 | 100 | 95 | 96 | 2,160,606 |
1983/02/07 | 97 | 97 | 95 | 96 | 342,424 |
1983/02/05 | 96 | 96 | 93 | 96 | 633,333 |
1983/02/04 | 96 | 96 | 93 | 94 | 806,061 |
1983/02/03 | 97 | 97 | 94 | 94 | 712,121 |
1983/02/02 | 94 | 97 | 94 | 95 | 651,515 |
1983/02/01 | 99 | 100 | 94 | 94 | 1,548,485 |
1983/01/31 | 101 | 102 | 97 | 99 | 1,678,788 |
1983/01/29 | 100 | 101 | 99 | 99 | 1,633,333 |
1983/01/28 | 101 | 104 | 99 | 99 | 5,506,061 |
1983/01/27 | 94 | 100 | 94 | 100 | 4,930,303 |
1983/01/26 | 93 | 94 | 93 | 94 | 975,758 |
1983/01/25 | 93 | 96 | 92 | 92 | 1,872,727 |
1983/01/24 | 89 | 93 | 89 | 92 | 809,091 |
1983/01/22 | 86 | 89 | 86 | 88 | 533,333 |
1983/01/21 | 88 | 88 | 83 | 86 | 1,106,061 |
1983/01/20 | 90 | 91 | 87 | 88 | 1,045,455 |
1983/01/19 | 95 | 97 | 90 | 90 | 1,521,212 |
1983/01/18 | 99 | 101 | 95 | 95 | 3,481,818 |
1983/01/17 | 98 | 99 | 95 | 99 | 6,357,576 |
1983/01/14 | 91 | 93 | 90 | 93 | 7,078,788 |
1983/01/13 | 82 | 87 | 80 | 86 | 2,654,545 |
1983/01/12 | 79 | 80 | 77 | 77 | 569,697 |
1983/01/11 | 84 | 84 | 79 | 79 | 1,936,364 |
1983/01/10 | 79 | 84 | 78 | 83 | 3,072,727 |
1983/01/08 | 78 | 79 | 78 | 79 | 963,636 |
1983/01/07 | 78 | 79 | 78 | 78 | 987,879 |
1983/01/06 | 80 | 81 | 74 | 77 | 2,469,697 |
1983/01/05 | 78 | 81 | 76 | 79 | 4,651,515 |
1983/01/04 | 70 | 76 | 69 | 76 | 1,490,909 |