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 |
|---|---|---|---|---|---|
| 1996/12/30 | 142 | 149 | 142 | 149 | 90,909 |
| 1996/12/27 | 139 | 140 | 139 | 140 | 45,455 |
| 1996/12/26 | 144 | 144 | 139 | 139 | 84,848 |
| 1996/12/25 | 144 | 149 | 139 | 144 | 54,545 |
| 1996/12/24 | 149 | 149 | 139 | 139 | 96,970 |
| 1996/12/20 | 144 | 147 | 142 | 145 | 124,242 |
| 1996/12/19 | 149 | 149 | 139 | 139 | 190,909 |
| 1996/12/18 | 153 | 157 | 149 | 153 | 51,515 |
| 1996/12/17 | 163 | 163 | 149 | 151 | 72,727 |
| 1996/12/16 | 162 | 162 | 158 | 158 | 51,515 |
| 1996/12/13 | 159 | 163 | 158 | 162 | 81,818 |
| 1996/12/12 | 161 | 161 | 159 | 159 | 51,515 |
| 1996/12/11 | 160 | 161 | 160 | 161 | 45,455 |
| 1996/12/10 | 164 | 167 | 164 | 167 | 9,091 |
| 1996/12/09 | 165 | 167 | 163 | 163 | 42,424 |
| 1996/12/06 | 163 | 163 | 160 | 160 | 106,061 |
| 1996/12/05 | 161 | 168 | 161 | 166 | 60,606 |
| 1996/12/04 | 164 | 164 | 159 | 161 | 96,970 |
| 1996/12/03 | 174 | 174 | 164 | 165 | 242,424 |
| 1996/12/02 | 171 | 178 | 171 | 174 | 84,848 |
| 1996/11/29 | 179 | 179 | 168 | 168 | 154,545 |
| 1996/11/28 | 181 | 181 | 179 | 179 | 127,273 |
| 1996/11/27 | 181 | 185 | 181 | 183 | 69,697 |
| 1996/11/26 | 187 | 187 | 181 | 181 | 54,545 |
| 1996/11/25 | 185 | 185 | 178 | 181 | 81,818 |
| 1996/11/22 | 185 | 185 | 180 | 185 | 127,273 |
| 1996/11/21 | 180 | 185 | 179 | 185 | 166,667 |
| 1996/11/20 | 181 | 186 | 179 | 186 | 100,000 |
| 1996/11/19 | 179 | 181 | 179 | 179 | 109,091 |
| 1996/11/18 | 181 | 181 | 179 | 179 | 27,273 |
| 1996/11/15 | 182 | 183 | 181 | 181 | 169,697 |
| 1996/11/14 | 183 | 188 | 181 | 181 | 42,424 |
| 1996/11/13 | 182 | 182 | 181 | 181 | 21,212 |
| 1996/11/12 | 181 | 187 | 181 | 181 | 24,242 |
| 1996/11/11 | 183 | 183 | 181 | 181 | 36,364 |
| 1996/11/08 | 179 | 185 | 179 | 182 | 142,424 |
| 1996/11/07 | 196 | 196 | 179 | 179 | 230,303 |
| 1996/11/06 | 183 | 193 | 181 | 193 | 133,333 |
| 1996/11/05 | 180 | 184 | 179 | 180 | 30,303 |
| 1996/11/01 | 181 | 182 | 180 | 180 | 57,576 |
| 1996/10/31 | 181 | 183 | 179 | 180 | 103,030 |
| 1996/10/30 | 183 | 183 | 181 | 181 | 18,182 |
| 1996/10/29 | 186 | 186 | 182 | 183 | 39,394 |
| 1996/10/28 | 184 | 187 | 180 | 186 | 60,606 |
| 1996/10/25 | 186 | 188 | 183 | 188 | 36,364 |
| 1996/10/24 | 188 | 189 | 186 | 188 | 93,939 |
| 1996/10/23 | 189 | 190 | 188 | 190 | 127,273 |
| 1996/10/22 | 190 | 190 | 189 | 190 | 48,485 |
| 1996/10/21 | 196 | 198 | 190 | 190 | 45,455 |
| 1996/10/18 | 191 | 194 | 189 | 191 | 100,000 |
| 1996/10/17 | 192 | 192 | 191 | 191 | 84,848 |
| 1996/10/16 | 193 | 193 | 191 | 193 | 51,515 |
| 1996/10/15 | 189 | 193 | 188 | 193 | 48,485 |
| 1996/10/14 | 191 | 193 | 190 | 193 | 42,424 |
| 1996/10/11 | 197 | 198 | 191 | 197 | 103,030 |
| 1996/10/09 | 198 | 205 | 192 | 192 | 190,909 |
| 1996/10/08 | 221 | 223 | 201 | 207 | 478,788 |
| 1996/10/07 | 198 | 216 | 194 | 216 | 460,606 |
| 1996/10/04 | 189 | 195 | 188 | 194 | 75,758 |
| 1996/10/03 | 192 | 192 | 188 | 188 | 60,606 |
| 1996/10/02 | 195 | 195 | 188 | 188 | 66,667 |
| 1996/10/01 | 189 | 193 | 189 | 193 | 51,515 |
| 1996/09/30 | 190 | 190 | 189 | 190 | 48,485 |
| 1996/09/27 | 189 | 195 | 188 | 195 | 72,727 |
| 1996/09/26 | 189 | 193 | 189 | 190 | 87,879 |
| 1996/09/25 | 189 | 189 | 188 | 189 | 63,636 |
| 1996/09/24 | 193 | 193 | 189 | 189 | 51,515 |
| 1996/09/20 | 191 | 193 | 190 | 193 | 60,606 |
| 1996/09/19 | 189 | 192 | 189 | 191 | 81,818 |
| 1996/09/18 | 193 | 197 | 190 | 190 | 66,667 |
| 1996/09/17 | 202 | 202 | 193 | 200 | 45,455 |
| 1996/09/13 | 197 | 197 | 190 | 197 | 36,364 |
| 1996/09/12 | 192 | 192 | 189 | 190 | 63,636 |
| 1996/09/11 | 197 | 197 | 192 | 192 | 175,758 |
| 1996/09/10 | 193 | 198 | 191 | 198 | 148,485 |
| 1996/09/09 | 203 | 204 | 188 | 188 | 145,455 |
| 1996/09/06 | 208 | 208 | 205 | 205 | 54,545 |
| 1996/09/05 | 208 | 209 | 207 | 209 | 33,333 |
| 1996/09/04 | 215 | 221 | 213 | 213 | 148,485 |
| 1996/09/03 | 200 | 212 | 200 | 212 | 93,939 |
| 1996/09/02 | 205 | 206 | 201 | 201 | 45,455 |
| 1996/08/30 | 210 | 210 | 205 | 206 | 87,879 |
| 1996/08/29 | 218 | 218 | 213 | 214 | 69,697 |
| 1996/08/28 | 220 | 220 | 210 | 215 | 239,394 |
| 1996/08/27 | 215 | 220 | 211 | 215 | 121,212 |
| 1996/08/26 | 220 | 228 | 213 | 216 | 190,909 |
| 1996/08/23 | 212 | 226 | 212 | 223 | 106,061 |
| 1996/08/22 | 228 | 228 | 210 | 212 | 300,000 |
| 1996/08/21 | 232 | 240 | 229 | 230 | 824,242 |
| 1996/08/20 | 219 | 236 | 218 | 232 | 942,424 |
| 1996/08/19 | 208 | 218 | 208 | 214 | 324,242 |
| 1996/08/16 | 199 | 211 | 194 | 200 | 93,939 |
| 1996/08/15 | 201 | 201 | 194 | 194 | 93,939 |
| 1996/08/14 | 186 | 194 | 186 | 193 | 87,879 |
| 1996/08/13 | 174 | 179 | 170 | 179 | 75,758 |
| 1996/08/12 | 173 | 173 | 169 | 173 | 54,545 |
| 1996/08/09 | 178 | 178 | 172 | 172 | 100,000 |
| 1996/08/08 | 188 | 188 | 176 | 178 | 139,394 |
| 1996/08/07 | 188 | 190 | 183 | 183 | 115,152 |
| 1996/08/06 | 188 | 190 | 188 | 188 | 139,394 |
| 1996/08/05 | 188 | 191 | 188 | 188 | 103,030 |
| 1996/08/02 | 190 | 190 | 188 | 190 | 54,545 |
| 1996/08/01 | 190 | 192 | 175 | 188 | 66,667 |
| 1996/07/31 | 190 | 191 | 188 | 190 | 81,818 |
| 1996/07/30 | 198 | 198 | 188 | 188 | 72,727 |
| 1996/07/29 | 203 | 203 | 199 | 202 | 15,152 |
| 1996/07/26 | 198 | 201 | 198 | 198 | 127,273 |
| 1996/07/25 | 195 | 198 | 194 | 198 | 78,788 |
| 1996/07/24 | 198 | 198 | 195 | 198 | 115,152 |
| 1996/07/23 | 203 | 203 | 195 | 198 | 118,182 |
| 1996/07/22 | 214 | 214 | 208 | 208 | 51,515 |
| 1996/07/19 | 216 | 216 | 214 | 214 | 42,424 |
| 1996/07/18 | 215 | 215 | 209 | 213 | 30,303 |
| 1996/07/17 | 210 | 213 | 209 | 209 | 54,545 |
| 1996/07/16 | 213 | 214 | 208 | 208 | 57,576 |
| 1996/07/15 | 218 | 218 | 214 | 214 | 21,212 |
| 1996/07/12 | 219 | 219 | 216 | 218 | 30,303 |
| 1996/07/11 | 214 | 225 | 213 | 225 | 75,758 |
| 1996/07/10 | 214 | 218 | 213 | 214 | 48,485 |
| 1996/07/09 | 213 | 215 | 211 | 213 | 121,212 |
| 1996/07/08 | 213 | 213 | 213 | 213 | 57,576 |
| 1996/07/05 | 215 | 217 | 213 | 213 | 87,879 |
| 1996/07/04 | 217 | 218 | 213 | 218 | 54,545 |
| 1996/07/03 | 214 | 215 | 213 | 215 | 57,576 |
| 1996/07/02 | 217 | 217 | 215 | 215 | 45,455 |
| 1996/07/01 | 215 | 218 | 214 | 218 | 112,121 |
| 1996/06/28 | 220 | 223 | 218 | 218 | 103,030 |
| 1996/06/27 | 219 | 223 | 219 | 219 | 54,545 |
| 1996/06/26 | 223 | 226 | 218 | 218 | 100,000 |
| 1996/06/25 | 222 | 222 | 214 | 214 | 160,606 |
| 1996/06/24 | 222 | 222 | 219 | 222 | 57,576 |
| 1996/06/21 | 223 | 223 | 213 | 213 | 178,788 |
| 1996/06/20 | 224 | 224 | 219 | 219 | 78,788 |
| 1996/06/19 | 226 | 226 | 224 | 224 | 36,364 |
| 1996/06/18 | 225 | 228 | 224 | 225 | 54,545 |
| 1996/06/17 | 219 | 230 | 219 | 230 | 21,212 |
| 1996/06/14 | 213 | 231 | 213 | 218 | 230,303 |
| 1996/06/13 | 228 | 232 | 216 | 218 | 160,606 |
| 1996/06/12 | 213 | 223 | 213 | 223 | 130,303 |
| 1996/06/11 | 213 | 218 | 210 | 210 | 133,333 |
| 1996/06/10 | 216 | 217 | 213 | 213 | 87,879 |
| 1996/06/07 | 217 | 218 | 214 | 216 | 96,970 |
| 1996/06/06 | 225 | 228 | 216 | 216 | 69,697 |
| 1996/06/05 | 226 | 232 | 225 | 225 | 69,697 |
| 1996/06/04 | 218 | 225 | 218 | 224 | 121,212 |
| 1996/06/03 | 229 | 234 | 219 | 219 | 196,970 |
| 1996/05/31 | 233 | 233 | 228 | 228 | 218,182 |
| 1996/05/30 | 238 | 238 | 233 | 233 | 48,485 |
| 1996/05/29 | 230 | 238 | 230 | 233 | 78,788 |
| 1996/05/28 | 238 | 238 | 228 | 233 | 87,879 |
| 1996/05/27 | 241 | 243 | 228 | 228 | 93,939 |
| 1996/05/24 | 235 | 241 | 235 | 241 | 130,303 |
| 1996/05/23 | 255 | 255 | 237 | 240 | 821,212 |
| 1996/05/22 | 241 | 250 | 237 | 250 | 1,727,273 |
| 1996/05/21 | 236 | 238 | 224 | 226 | 175,758 |
| 1996/05/20 | 229 | 237 | 228 | 237 | 154,545 |
| 1996/05/17 | 232 | 235 | 231 | 233 | 193,939 |
| 1996/05/16 | 232 | 233 | 228 | 232 | 81,818 |
| 1996/05/15 | 231 | 231 | 226 | 231 | 87,879 |
| 1996/05/14 | 229 | 232 | 226 | 226 | 236,364 |
| 1996/05/13 | 229 | 233 | 228 | 228 | 112,121 |
| 1996/05/10 | 233 | 236 | 228 | 229 | 130,303 |
| 1996/05/09 | 233 | 238 | 233 | 236 | 196,970 |
| 1996/05/08 | 245 | 247 | 229 | 229 | 1,390,909 |
| 1996/05/07 | 226 | 262 | 226 | 245 | 1,857,576 |
| 1996/05/02 | 224 | 227 | 221 | 226 | 172,727 |
| 1996/05/01 | 227 | 227 | 223 | 226 | 142,424 |
| 1996/04/30 | 226 | 228 | 222 | 227 | 166,667 |
| 1996/04/26 | 228 | 228 | 223 | 226 | 215,152 |
| 1996/04/25 | 224 | 228 | 223 | 227 | 175,758 |
| 1996/04/24 | 228 | 228 | 223 | 228 | 260,606 |
| 1996/04/23 | 228 | 231 | 224 | 224 | 254,545 |
| 1996/04/22 | 232 | 233 | 219 | 219 | 221,212 |
| 1996/04/19 | 221 | 228 | 214 | 223 | 184,848 |
| 1996/04/18 | 227 | 229 | 215 | 216 | 239,394 |
| 1996/04/17 | 232 | 238 | 228 | 229 | 633,333 |
| 1996/04/16 | 209 | 229 | 208 | 228 | 603,030 |
| 1996/04/15 | 206 | 208 | 201 | 208 | 327,273 |
| 1996/04/12 | 222 | 222 | 199 | 209 | 630,303 |
| 1996/04/11 | 237 | 237 | 213 | 227 | 751,515 |
| 1996/04/10 | 232 | 257 | 230 | 238 | 3,360,606 |
| 1996/04/09 | 188 | 228 | 188 | 222 | 3,481,818 |
| 1996/04/08 | 170 | 187 | 170 | 183 | 1,203,030 |
| 1996/04/05 | 160 | 173 | 159 | 168 | 509,091 |
| 1996/04/04 | 158 | 160 | 157 | 158 | 87,879 |
| 1996/04/03 | 163 | 167 | 158 | 159 | 330,303 |
| 1996/04/02 | 153 | 158 | 150 | 157 | 187,879 |
| 1996/04/01 | 151 | 155 | 151 | 155 | 75,758 |
| 1996/03/29 | 153 | 153 | 149 | 150 | 66,667 |
| 1996/03/28 | 153 | 153 | 151 | 151 | 27,273 |
| 1996/03/27 | 149 | 151 | 149 | 149 | 51,515 |
| 1996/03/26 | 147 | 149 | 147 | 149 | 24,242 |
| 1996/03/25 | 145 | 147 | 145 | 145 | 54,545 |
| 1996/03/22 | 150 | 150 | 139 | 139 | 81,818 |
| 1996/03/21 | 157 | 157 | 149 | 151 | 48,485 |
| 1996/03/19 | 147 | 153 | 147 | 153 | 39,394 |
| 1996/03/18 | 147 | 147 | 142 | 142 | 21,212 |
| 1996/03/15 | 145 | 149 | 144 | 147 | 75,758 |
| 1996/03/13 | 145 | 147 | 145 | 145 | 24,242 |
| 1996/03/12 | 144 | 148 | 144 | 148 | 21,212 |
| 1996/03/11 | 144 | 149 | 134 | 144 | 30,303 |
| 1996/03/08 | 144 | 148 | 144 | 144 | 84,848 |
| 1996/03/07 | 146 | 146 | 144 | 144 | 36,364 |
| 1996/03/06 | 149 | 149 | 148 | 148 | 27,273 |
| 1996/03/05 | 146 | 149 | 146 | 149 | 15,152 |
| 1996/03/04 | 146 | 149 | 145 | 146 | 51,515 |
| 1996/03/01 | 149 | 149 | 149 | 149 | 36,364 |
| 1996/02/29 | 149 | 149 | 149 | 149 | 36,364 |
| 1996/02/28 | 149 | 149 | 149 | 149 | 69,697 |
| 1996/02/27 | 152 | 152 | 150 | 150 | 21,212 |
| 1996/02/26 | 152 | 158 | 152 | 153 | 21,212 |
| 1996/02/23 | 151 | 152 | 151 | 152 | 6,061 |
| 1996/02/22 | 151 | 151 | 149 | 151 | 63,636 |
| 1996/02/21 | 153 | 156 | 153 | 153 | 39,394 |
| 1996/02/20 | 156 | 157 | 153 | 153 | 30,303 |
| 1996/02/19 | 156 | 156 | 156 | 156 | 33,333 |
| 1996/02/16 | 156 | 158 | 156 | 158 | 57,576 |
| 1996/02/15 | 159 | 160 | 158 | 158 | 69,697 |
| 1996/02/14 | 160 | 168 | 160 | 160 | 127,273 |
| 1996/02/13 | 169 | 172 | 159 | 159 | 196,970 |
| 1996/02/09 | 170 | 175 | 159 | 163 | 463,636 |
| 1996/02/08 | 161 | 176 | 158 | 175 | 590,909 |
| 1996/02/07 | 154 | 163 | 153 | 156 | 481,818 |
| 1996/02/06 | 149 | 153 | 147 | 153 | 333,333 |
| 1996/02/05 | 148 | 149 | 143 | 149 | 309,091 |
| 1996/02/02 | 144 | 144 | 142 | 143 | 78,788 |
| 1996/01/31 | 141 | 144 | 137 | 144 | 84,848 |
| 1996/01/30 | 138 | 139 | 136 | 136 | 15,152 |
| 1996/01/29 | 138 | 138 | 136 | 136 | 42,424 |
| 1996/01/26 | 139 | 139 | 136 | 138 | 30,303 |
| 1996/01/25 | 136 | 136 | 135 | 135 | 21,212 |
| 1996/01/23 | 138 | 138 | 134 | 134 | 81,818 |
| 1996/01/22 | 137 | 139 | 134 | 139 | 39,394 |
| 1996/01/19 | 138 | 139 | 137 | 139 | 39,394 |
| 1996/01/18 | 143 | 143 | 139 | 139 | 39,394 |
| 1996/01/17 | 142 | 145 | 137 | 145 | 160,606 |
| 1996/01/16 | 144 | 144 | 137 | 139 | 142,424 |
| 1996/01/12 | 144 | 144 | 139 | 139 | 181,818 |
| 1996/01/11 | 145 | 145 | 144 | 144 | 48,485 |
| 1996/01/10 | 145 | 147 | 145 | 147 | 51,515 |
| 1996/01/09 | 146 | 148 | 145 | 148 | 45,455 |
| 1996/01/08 | 148 | 148 | 143 | 145 | 42,424 |
| 1996/01/05 | 149 | 149 | 143 | 144 | 42,424 |
| 1996/01/04 | 141 | 147 | 141 | 145 | 96,970 |