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 |
|---|---|---|---|---|---|
| 1991/12/30 | 358 | 366 | 356 | 366 | 36,364 |
| 1991/12/27 | 366 | 366 | 353 | 353 | 27,273 |
| 1991/12/26 | 347 | 361 | 347 | 361 | 54,545 |
| 1991/12/25 | 334 | 343 | 334 | 343 | 51,515 |
| 1991/12/24 | 343 | 343 | 319 | 319 | 148,485 |
| 1991/12/20 | 347 | 348 | 342 | 342 | 87,879 |
| 1991/12/19 | 355 | 355 | 347 | 351 | 42,424 |
| 1991/12/18 | 352 | 361 | 351 | 356 | 45,455 |
| 1991/12/17 | 355 | 355 | 347 | 351 | 45,455 |
| 1991/12/16 | 358 | 358 | 356 | 358 | 60,606 |
| 1991/12/13 | 356 | 357 | 356 | 357 | 63,636 |
| 1991/12/12 | 350 | 359 | 350 | 354 | 24,242 |
| 1991/12/11 | 355 | 355 | 347 | 347 | 51,515 |
| 1991/12/10 | 354 | 356 | 353 | 354 | 24,242 |
| 1991/12/09 | 356 | 362 | 352 | 352 | 51,515 |
| 1991/12/06 | 356 | 357 | 352 | 356 | 36,364 |
| 1991/12/05 | 357 | 361 | 356 | 356 | 24,242 |
| 1991/12/04 | 362 | 362 | 357 | 357 | 24,242 |
| 1991/12/03 | 354 | 356 | 353 | 356 | 21,212 |
| 1991/12/02 | 356 | 356 | 352 | 352 | 48,485 |
| 1991/11/29 | 358 | 361 | 356 | 356 | 115,152 |
| 1991/11/28 | 362 | 362 | 359 | 359 | 18,182 |
| 1991/11/27 | 362 | 376 | 362 | 362 | 39,394 |
| 1991/11/26 | 375 | 375 | 361 | 361 | 27,273 |
| 1991/11/25 | 373 | 376 | 363 | 376 | 42,424 |
| 1991/11/22 | 371 | 371 | 366 | 371 | 66,667 |
| 1991/11/21 | 371 | 372 | 366 | 366 | 36,364 |
| 1991/11/20 | 375 | 375 | 361 | 361 | 48,485 |
| 1991/11/19 | 366 | 376 | 366 | 376 | 66,667 |
| 1991/11/18 | 366 | 367 | 356 | 356 | 45,455 |
| 1991/11/15 | 376 | 381 | 366 | 376 | 121,212 |
| 1991/11/14 | 386 | 387 | 376 | 381 | 54,545 |
| 1991/11/13 | 392 | 392 | 386 | 386 | 45,455 |
| 1991/11/12 | 396 | 396 | 388 | 388 | 57,576 |
| 1991/11/11 | 397 | 397 | 396 | 396 | 42,424 |
| 1991/11/08 | 397 | 397 | 397 | 397 | 18,182 |
| 1991/11/07 | 404 | 404 | 396 | 396 | 33,333 |
| 1991/11/06 | 406 | 406 | 396 | 396 | 66,667 |
| 1991/11/05 | 407 | 408 | 402 | 402 | 24,242 |
| 1991/11/01 | 408 | 416 | 408 | 413 | 54,545 |
| 1991/10/31 | 411 | 411 | 407 | 408 | 69,697 |
| 1991/10/30 | 410 | 416 | 401 | 416 | 45,455 |
| 1991/10/29 | 421 | 422 | 408 | 415 | 100,000 |
| 1991/10/28 | 416 | 421 | 406 | 421 | 127,273 |
| 1991/10/25 | 417 | 421 | 411 | 416 | 45,455 |
| 1991/10/24 | 406 | 417 | 406 | 416 | 145,455 |
| 1991/10/23 | 402 | 405 | 402 | 403 | 63,636 |
| 1991/10/22 | 400 | 407 | 396 | 406 | 193,939 |
| 1991/10/21 | 397 | 401 | 396 | 396 | 48,485 |
| 1991/10/18 | 393 | 401 | 392 | 392 | 57,576 |
| 1991/10/17 | 387 | 392 | 387 | 391 | 42,424 |
| 1991/10/16 | 391 | 396 | 391 | 391 | 42,424 |
| 1991/10/15 | 387 | 395 | 387 | 391 | 12,121 |
| 1991/10/14 | 402 | 402 | 386 | 387 | 60,606 |
| 1991/10/11 | 411 | 411 | 401 | 402 | 51,515 |
| 1991/10/09 | 416 | 416 | 411 | 411 | 48,485 |
| 1991/10/08 | 414 | 421 | 411 | 416 | 33,333 |
| 1991/10/07 | 431 | 431 | 416 | 416 | 93,939 |
| 1991/10/04 | 417 | 431 | 416 | 431 | 154,545 |
| 1991/10/03 | 415 | 415 | 408 | 411 | 193,939 |
| 1991/10/02 | 401 | 411 | 396 | 411 | 196,970 |
| 1991/10/01 | 389 | 401 | 386 | 401 | 112,121 |
| 1991/09/30 | 382 | 396 | 381 | 384 | 63,636 |
| 1991/09/27 | 388 | 391 | 377 | 377 | 51,515 |
| 1991/09/26 | 374 | 385 | 374 | 381 | 39,394 |
| 1991/09/25 | 375 | 377 | 371 | 374 | 93,939 |
| 1991/09/24 | 377 | 377 | 376 | 376 | 42,424 |
| 1991/09/20 | 392 | 395 | 376 | 376 | 48,485 |
| 1991/09/19 | 396 | 396 | 388 | 391 | 75,758 |
| 1991/09/18 | 406 | 406 | 396 | 396 | 42,424 |
| 1991/09/17 | 406 | 409 | 399 | 401 | 96,970 |
| 1991/09/13 | 401 | 406 | 394 | 406 | 75,758 |
| 1991/09/12 | 386 | 396 | 386 | 394 | 39,394 |
| 1991/09/11 | 396 | 396 | 389 | 389 | 93,939 |
| 1991/09/10 | 406 | 406 | 392 | 406 | 136,364 |
| 1991/09/09 | 386 | 405 | 386 | 402 | 109,091 |
| 1991/09/06 | 369 | 386 | 369 | 386 | 109,091 |
| 1991/09/05 | 369 | 381 | 369 | 379 | 72,727 |
| 1991/09/04 | 366 | 368 | 366 | 366 | 57,576 |
| 1991/09/03 | 367 | 381 | 366 | 366 | 21,212 |
| 1991/09/02 | 366 | 366 | 366 | 366 | 15,152 |
| 1991/08/30 | 361 | 376 | 359 | 368 | 109,091 |
| 1991/08/29 | 356 | 369 | 356 | 360 | 78,788 |
| 1991/08/28 | 356 | 361 | 347 | 347 | 100,000 |
| 1991/08/27 | 365 | 365 | 351 | 356 | 30,303 |
| 1991/08/26 | 383 | 383 | 366 | 366 | 42,424 |
| 1991/08/23 | 396 | 397 | 373 | 378 | 75,758 |
| 1991/08/22 | 403 | 403 | 396 | 401 | 96,970 |
| 1991/08/20 | 338 | 347 | 332 | 338 | 227,273 |
| 1991/08/19 | 347 | 347 | 342 | 342 | 154,545 |
| 1991/08/16 | 361 | 366 | 349 | 356 | 236,364 |
| 1991/08/15 | 369 | 369 | 361 | 361 | 154,545 |
| 1991/08/14 | 366 | 371 | 361 | 361 | 115,152 |
| 1991/08/13 | 379 | 379 | 371 | 371 | 69,697 |
| 1991/08/12 | 395 | 395 | 371 | 381 | 60,606 |
| 1991/08/09 | 397 | 401 | 395 | 395 | 51,515 |
| 1991/08/08 | 398 | 402 | 396 | 396 | 42,424 |
| 1991/08/07 | 401 | 405 | 397 | 397 | 39,394 |
| 1991/08/06 | 412 | 412 | 401 | 405 | 54,545 |
| 1991/08/05 | 416 | 416 | 407 | 407 | 24,242 |
| 1991/08/02 | 406 | 411 | 406 | 406 | 45,455 |
| 1991/08/01 | 411 | 413 | 406 | 406 | 48,485 |
| 1991/07/31 | 412 | 416 | 406 | 411 | 21,212 |
| 1991/07/30 | 406 | 411 | 401 | 411 | 63,636 |
| 1991/07/29 | 406 | 406 | 401 | 406 | 78,788 |
| 1991/07/26 | 416 | 416 | 406 | 406 | 42,424 |
| 1991/07/25 | 416 | 419 | 411 | 411 | 57,576 |
| 1991/07/24 | 415 | 417 | 415 | 416 | 30,303 |
| 1991/07/23 | 417 | 417 | 408 | 409 | 18,182 |
| 1991/07/22 | 417 | 417 | 417 | 417 | 3,030 |
| 1991/07/19 | 422 | 422 | 407 | 407 | 30,303 |
| 1991/07/18 | 426 | 426 | 406 | 407 | 60,606 |
| 1991/07/17 | 407 | 435 | 407 | 431 | 124,242 |
| 1991/07/16 | 426 | 427 | 397 | 397 | 145,455 |
| 1991/07/15 | 434 | 436 | 424 | 426 | 66,667 |
| 1991/07/12 | 427 | 436 | 426 | 434 | 42,424 |
| 1991/07/11 | 426 | 436 | 416 | 416 | 75,758 |
| 1991/07/10 | 402 | 418 | 402 | 417 | 78,788 |
| 1991/07/09 | 377 | 381 | 372 | 372 | 154,545 |
| 1991/07/08 | 406 | 406 | 366 | 376 | 118,182 |
| 1991/07/05 | 417 | 417 | 397 | 406 | 78,788 |
| 1991/07/04 | 435 | 435 | 412 | 412 | 87,879 |
| 1991/07/03 | 443 | 443 | 426 | 435 | 106,061 |
| 1991/07/02 | 446 | 446 | 439 | 443 | 121,212 |
| 1991/07/01 | 446 | 446 | 437 | 440 | 63,636 |
| 1991/06/28 | 431 | 431 | 427 | 427 | 106,061 |
| 1991/06/27 | 445 | 445 | 428 | 434 | 57,576 |
| 1991/06/26 | 446 | 446 | 436 | 440 | 130,303 |
| 1991/06/25 | 439 | 446 | 439 | 446 | 87,879 |
| 1991/06/24 | 450 | 454 | 446 | 450 | 139,394 |
| 1991/06/21 | 455 | 465 | 446 | 446 | 196,970 |
| 1991/06/20 | 451 | 460 | 446 | 451 | 118,182 |
| 1991/06/19 | 476 | 476 | 449 | 449 | 100,000 |
| 1991/06/18 | 493 | 495 | 480 | 485 | 78,788 |
| 1991/06/17 | 486 | 515 | 486 | 495 | 90,909 |
| 1991/06/14 | 495 | 501 | 493 | 495 | 239,394 |
| 1991/06/13 | 496 | 505 | 495 | 496 | 100,000 |
| 1991/06/12 | 504 | 505 | 496 | 497 | 121,212 |
| 1991/06/11 | 500 | 505 | 495 | 505 | 72,727 |
| 1991/06/10 | 496 | 505 | 495 | 500 | 130,303 |
| 1991/06/07 | 506 | 516 | 495 | 515 | 203,030 |
| 1991/06/06 | 519 | 520 | 505 | 516 | 118,182 |
| 1991/06/05 | 535 | 545 | 520 | 520 | 109,091 |
| 1991/06/04 | 564 | 565 | 545 | 545 | 121,212 |
| 1991/06/03 | 519 | 564 | 500 | 564 | 300,000 |
| 1991/05/31 | 546 | 548 | 515 | 520 | 454,545 |
| 1991/05/30 | 589 | 589 | 545 | 564 | 215,152 |
| 1991/05/29 | 604 | 604 | 589 | 589 | 233,333 |
| 1991/05/28 | 595 | 614 | 594 | 614 | 209,091 |
| 1991/05/27 | 657 | 659 | 599 | 599 | 306,061 |
| 1991/05/24 | 653 | 663 | 644 | 658 | 348,485 |
| 1991/05/23 | 653 | 662 | 648 | 662 | 412,121 |
| 1991/05/22 | 622 | 663 | 622 | 634 | 554,545 |
| 1991/05/21 | 565 | 634 | 564 | 604 | 830,303 |
| 1991/05/20 | 693 | 703 | 592 | 595 | 2,639,394 |
| 1991/05/17 | 723 | 724 | 684 | 691 | 4,545,455 |
| 1991/05/16 | 662 | 700 | 661 | 673 | 6,884,848 |
| 1991/05/15 | 614 | 652 | 609 | 652 | 2,166,667 |
| 1991/05/14 | 609 | 613 | 604 | 608 | 278,788 |
| 1991/05/13 | 612 | 614 | 607 | 607 | 121,212 |
| 1991/05/10 | 599 | 614 | 598 | 612 | 206,061 |
| 1991/05/09 | 597 | 604 | 597 | 599 | 112,121 |
| 1991/05/08 | 605 | 605 | 599 | 601 | 169,697 |
| 1991/05/07 | 612 | 613 | 604 | 605 | 157,576 |
| 1991/05/02 | 606 | 611 | 602 | 611 | 330,303 |
| 1991/05/01 | 599 | 613 | 599 | 611 | 433,333 |
| 1991/04/30 | 579 | 599 | 577 | 599 | 603,030 |
| 1991/04/26 | 569 | 574 | 569 | 574 | 196,970 |
| 1991/04/25 | 581 | 584 | 569 | 574 | 163,636 |
| 1991/04/24 | 575 | 584 | 569 | 579 | 421,212 |
| 1991/04/23 | 555 | 574 | 555 | 574 | 306,061 |
| 1991/04/22 | 574 | 576 | 565 | 565 | 284,848 |
| 1991/04/19 | 553 | 585 | 545 | 574 | 751,515 |
| 1991/04/18 | 521 | 559 | 521 | 558 | 675,758 |
| 1991/04/17 | 525 | 529 | 518 | 525 | 130,303 |
| 1991/04/16 | 526 | 526 | 517 | 525 | 127,273 |
| 1991/04/15 | 511 | 530 | 511 | 525 | 169,697 |
| 1991/04/12 | 510 | 520 | 508 | 515 | 133,333 |
| 1991/04/11 | 520 | 520 | 511 | 513 | 66,667 |
| 1991/04/10 | 509 | 525 | 507 | 524 | 133,333 |
| 1991/04/09 | 515 | 517 | 508 | 511 | 112,121 |
| 1991/04/08 | 525 | 526 | 508 | 515 | 254,545 |
| 1991/04/05 | 529 | 540 | 508 | 535 | 424,242 |
| 1991/04/04 | 497 | 530 | 493 | 530 | 503,030 |
| 1991/04/03 | 475 | 500 | 475 | 497 | 260,606 |
| 1991/04/02 | 479 | 479 | 471 | 471 | 118,182 |
| 1991/04/01 | 475 | 479 | 475 | 479 | 121,212 |
| 1991/03/29 | 465 | 475 | 456 | 475 | 96,970 |
| 1991/03/28 | 456 | 465 | 450 | 450 | 145,455 |
| 1991/03/27 | 460 | 465 | 454 | 455 | 78,788 |
| 1991/03/26 | 468 | 470 | 458 | 458 | 157,576 |
| 1991/03/25 | 465 | 468 | 465 | 466 | 245,455 |
| 1991/03/22 | 465 | 469 | 461 | 465 | 215,152 |
| 1991/03/20 | 469 | 478 | 469 | 470 | 200,000 |
| 1991/03/19 | 464 | 480 | 461 | 470 | 454,545 |
| 1991/03/18 | 463 | 464 | 458 | 458 | 230,303 |
| 1991/03/15 | 454 | 455 | 438 | 446 | 184,848 |
| 1991/03/14 | 455 | 455 | 450 | 453 | 75,758 |
| 1991/03/13 | 446 | 455 | 446 | 454 | 272,727 |
| 1991/03/12 | 436 | 455 | 426 | 450 | 463,636 |
| 1991/03/11 | 460 | 465 | 454 | 455 | 875,758 |
| 1991/03/08 | 435 | 459 | 416 | 455 | 1,163,636 |
| 1991/03/07 | 405 | 431 | 402 | 431 | 209,091 |
| 1991/03/06 | 411 | 411 | 396 | 401 | 48,485 |
| 1991/03/05 | 398 | 398 | 396 | 398 | 112,121 |
| 1991/03/04 | 398 | 403 | 398 | 398 | 45,455 |
| 1991/03/01 | 414 | 414 | 398 | 398 | 63,636 |
| 1991/02/28 | 397 | 416 | 396 | 414 | 127,273 |
| 1991/02/27 | 397 | 397 | 396 | 396 | 30,303 |
| 1991/02/26 | 396 | 401 | 394 | 395 | 87,879 |
| 1991/02/25 | 394 | 400 | 392 | 396 | 48,485 |
| 1991/02/22 | 396 | 396 | 395 | 395 | 66,667 |
| 1991/02/21 | 391 | 404 | 391 | 401 | 87,879 |
| 1991/02/20 | 406 | 406 | 391 | 391 | 63,636 |
| 1991/02/19 | 415 | 416 | 406 | 406 | 109,091 |
| 1991/02/18 | 406 | 416 | 402 | 416 | 139,394 |
| 1991/02/15 | 395 | 405 | 389 | 405 | 90,909 |
| 1991/02/14 | 389 | 396 | 388 | 396 | 72,727 |
| 1991/02/13 | 385 | 393 | 376 | 376 | 60,606 |
| 1991/02/12 | 396 | 399 | 386 | 387 | 93,939 |
| 1991/02/08 | 342 | 376 | 342 | 376 | 151,515 |
| 1991/02/07 | 351 | 351 | 337 | 347 | 154,545 |
| 1991/02/06 | 341 | 351 | 336 | 351 | 200,000 |
| 1991/02/05 | 338 | 338 | 336 | 336 | 109,091 |
| 1991/02/04 | 342 | 342 | 332 | 336 | 36,364 |
| 1991/02/01 | 341 | 342 | 341 | 342 | 9,091 |
| 1991/01/31 | 347 | 347 | 345 | 345 | 24,242 |
| 1991/01/30 | 347 | 347 | 337 | 347 | 39,394 |
| 1991/01/29 | 342 | 347 | 341 | 346 | 30,303 |
| 1991/01/28 | 338 | 342 | 337 | 342 | 21,212 |
| 1991/01/25 | 347 | 347 | 337 | 338 | 60,606 |
| 1991/01/24 | 347 | 347 | 342 | 342 | 57,576 |
| 1991/01/23 | 356 | 356 | 347 | 347 | 51,515 |
| 1991/01/22 | 361 | 361 | 356 | 356 | 27,273 |
| 1991/01/21 | 366 | 366 | 361 | 361 | 72,727 |
| 1991/01/18 | 368 | 368 | 356 | 366 | 69,697 |
| 1991/01/17 | 351 | 351 | 339 | 347 | 27,273 |
| 1991/01/16 | 356 | 357 | 347 | 351 | 42,424 |
| 1991/01/14 | 379 | 379 | 351 | 356 | 84,848 |
| 1991/01/11 | 381 | 382 | 366 | 381 | 87,879 |
| 1991/01/10 | 385 | 385 | 371 | 371 | 30,303 |
| 1991/01/09 | 369 | 386 | 366 | 385 | 51,515 |
| 1991/01/08 | 385 | 385 | 379 | 379 | 39,394 |
| 1991/01/07 | 414 | 417 | 395 | 395 | 100,000 |
| 1991/01/04 | 381 | 419 | 381 | 419 | 54,545 |