9720 (株)ホテル、ニューグランドの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,911	2,927	2,911	2,927	300	2,927
2017-12-26	2,922	2,923	2,917	2,920	900	2,920
2017-12-25	2,929	2,929	2,917	2,917	500	2,917
2017-12-22	2,938	2,963	2,928	2,928	500	2,928
2017-12-21	2,937	2,938	2,937	2,938	600	2,938
2017-12-20	2,950	2,950	2,927	2,927	400	2,927
2017-12-19	2,930	2,940	2,930	2,930	800	2,930
2017-12-18	2,963	2,963	2,930	2,930	1,300	2,930
2017-12-15	2,930	2,930	2,930	2,930	100	2,930
2017-12-14	2,915	2,939	2,915	2,915	300	2,915
2017-12-11	2,920	2,945	2,910	2,910	300	2,910
2017-12-08	2,920	2,920	2,920	2,920	100	2,920
2017-12-07	2,905	2,920	2,905	2,920	300	2,920
2017-12-06	2,910	2,925	2,910	2,910	800	2,910
2017-12-05	2,907	2,907	2,907	2,907	100	2,907
2017-12-04	2,961	2,961	2,855	2,904	1,900	2,904
2017-12-01	2,980	2,980	2,978	2,978	400	2,978
2017-11-30	3,000	3,000	2,976	2,981	1,300	2,981
2017-11-29	3,020	3,045	2,962	3,000	1,200	3,000
2017-11-28	3,035	3,060	3,005	3,010	2,200	3,010
2017-11-27	3,175	3,200	3,170	3,200	2,900	3,200
2017-11-24	3,180	3,180	3,150	3,175	1,900	3,175
2017-11-22	3,155	3,185	3,145	3,180	2,500	3,180
2017-11-21	3,185	3,185	3,185	3,185	100	3,185
2017-11-20	3,195	3,195	3,190	3,190	300	3,190
2017-11-17	3,150	3,190	3,145	3,190	500	3,190
2017-11-16	3,195	3,195	3,195	3,195	500	3,195
2017-11-15	3,175	3,190	3,175	3,190	300	3,190
2017-11-13	3,190	3,190	3,190	3,190	100	3,190
2017-11-10	3,195	3,195	3,195	3,195	100	3,195
2017-11-09	3,190	3,195	3,150	3,195	1,000	3,195
2017-11-08	3,195	3,195	3,190	3,190	600	3,190
2017-11-07	3,150	3,190	3,150	3,190	900	3,190
2017-11-06	3,190	3,195	3,150	3,195	1,000	3,195
2017-11-02	3,190	3,190	3,190	3,190	100	3,190
2017-11-01	3,150	3,150	3,150	3,150	300	3,150
2017-10-31	3,145	3,150	3,125	3,150	400	3,150
2017-10-30	3,190	3,195	3,170	3,195	700	3,195
2017-10-27	3,190	3,190	3,190	3,190	100	3,190
2017-10-26	3,170	3,175	3,165	3,175	400	3,175
2017-10-25	3,190	3,190	3,170	3,170	400	3,170
2017-10-24	3,180	3,180	3,170	3,170	200	3,170
2017-10-23	3,195	3,195	3,145	3,180	1,000	3,180
2017-10-20	3,155	3,155	3,115	3,115	300	3,115
2017-10-19	3,190	3,200	3,155	3,155	1,700	3,155
2017-10-18	3,095	3,095	3,095	3,095	200	3,095
2017-10-17	3,100	3,100	3,085	3,085	400	3,085
2017-10-16	3,190	3,190	3,070	3,070	800	3,070
2017-10-13	3,030	3,050	3,025	3,050	300	3,050
2017-10-12	3,005	3,005	3,005	3,005	100	3,005
2017-10-11	3,005	3,005	3,005	3,005	100	3,005
2017-10-10	3,050	3,050	3,020	3,020	300	3,020
2017-10-06	3,000	3,030	3,000	3,020	900	3,020
2017-10-05	2,999	2,999	2,999	2,999	100	2,999
2017-10-04	2,999	2,999	2,999	2,999	100	2,999
2017-10-03	2,999	2,999	2,998	2,998	300	2,998
2017-10-02	2,960	2,999	2,951	2,999	800	2,999
2017-09-29	2,999	2,999	2,927	2,955	800	2,955
2017-09-28	2,998	2,999	2,998	2,999	500	2,999
2017-09-26	2,990	2,998	2,990	2,998	300	2,998
2017-09-25	2,998	2,998	2,990	2,990	400	2,990
2017-09-22	2,990	2,990	2,990	2,990	100	2,990
2017-09-21	2,949	2,949	2,949	2,949	200	2,949
2017-09-20	2,980	2,999	2,980	2,999	300	2,999
2017-09-19	2,999	2,999	2,980	2,980	600	2,980
2017-09-15	2,950	2,999	2,950	2,999	300	2,999
2017-09-13	2,920	2,920	2,920	2,920	100	2,920
2017-09-12	2,919	2,920	2,919	2,920	500	2,920
2017-09-06	2,875	2,875	2,875	2,875	200	2,875
2017-09-05	2,903	2,903	2,875	2,875	800	2,875
2017-08-31	2,949	2,949	2,949	2,949	100	2,949
2017-08-25	2,947	2,947	2,947	2,947	200	2,947
2017-08-24	2,947	2,947	2,947	2,947	100	2,947
2017-08-23	2,918	2,918	2,883	2,883	600	2,883
2017-08-22	2,867	2,868	2,867	2,868	200	2,868
2017-08-21	2,917	2,917	2,917	2,917	100	2,917
2017-08-18	2,868	2,917	2,868	2,917	200	2,917
2017-08-17	2,868	2,868	2,868	2,868	100	2,868
2017-08-16	2,921	2,921	2,868	2,868	1,100	2,868
2017-08-15	2,880	2,880	2,880	2,880	100	2,880
2017-08-10	2,880	2,889	2,880	2,889	500	2,889
2017-08-09	2,880	2,889	2,880	2,889	400	2,889
2017-08-07	2,870	2,870	2,870	2,870	200	2,870
2017-08-02	2,818	2,876	2,818	2,865	3,100	2,865
2017-08-01	2,900	2,900	2,895	2,895	200	2,895
2017-07-31	2,903	2,948	2,902	2,948	500	2,948
2017-07-28	2,902	2,902	2,902	2,902	200	2,902
2017-07-26	2,910	2,968	2,892	2,892	900	2,892
2017-07-25	2,950	2,950	2,907	2,907	200	2,907
2017-07-21	2,950	2,950	2,950	2,950	100	2,950
2017-07-20	2,950	2,950	2,950	2,950	200	2,950
2017-07-19	2,950	2,950	2,950	2,950	200	2,950
2017-07-18	2,918	2,918	2,918	2,918	500	2,918
2017-07-14	2,870	2,890	2,870	2,890	300	2,890
2017-07-13	2,842	2,842	2,840	2,840	200	2,840
2017-07-12	2,862	2,862	2,850	2,850	200	2,850
2017-07-10	2,843	2,855	2,843	2,855	200	2,855
2017-07-07	2,852	2,852	2,852	2,852	100	2,852
2017-07-06	2,843	2,872	2,843	2,872	200	2,872
2017-07-05	2,852	2,852	2,843	2,843	200	2,843
2017-07-04	2,860	2,860	2,860	2,860	100	2,860
2017-07-03	2,879	2,879	2,879	2,879	100	2,879
2017-06-30	2,875	2,879	2,851	2,879	800	2,879
2017-06-29	2,898	2,898	2,898	2,898	200	2,898
2017-06-28	2,900	2,900	2,900	2,900	100	2,900
2017-06-27	2,888	2,888	2,888	2,888	100	2,888
2017-06-26	2,861	2,898	2,861	2,888	400	2,888
2017-06-22	2,912	2,912	2,902	2,902	300	2,902
2017-06-21	2,911	2,911	2,911	2,911	100	2,911
2017-06-19	2,960	2,960	2,911	2,911	300	2,911
2017-06-16	2,895	2,960	2,895	2,960	800	2,960
2017-06-15	2,870	2,870	2,860	2,870	700	2,870
2017-06-14	2,860	2,860	2,860	2,860	100	2,860
2017-06-13	2,850	2,850	2,850	2,850	200	2,850
2017-06-12	2,850	2,850	2,850	2,850	100	2,850
2017-06-09	2,830	2,830	2,830	2,830	100	2,830
2017-06-08	2,848	2,848	2,820	2,820	200	2,820
2017-06-06	2,816	2,849	2,816	2,839	500	2,839
2017-06-05	2,810	2,810	2,810	2,810	200	2,810
2017-06-01	2,804	2,815	2,804	2,810	400	2,810
2017-05-31	2,815	2,815	2,815	2,815	100	2,815
2017-05-30	2,803	2,810	2,802	2,804	1,100	2,804
2017-05-29	2,811	2,830	2,811	2,830	400	2,830
2017-05-25	2,835	2,850	2,835	2,850	300	2,850
2017-05-24	2,855	2,855	2,855	2,855	100	2,855
2017-05-23	2,862	2,862	2,862	2,862	100	2,862
2017-05-18	2,853	2,853	2,850	2,850	200	2,850
2017-05-16	2,895	2,900	2,895	2,900	600	2,900
2017-05-15	2,855	2,869	2,855	2,869	200	2,869
2017-05-12	2,846	2,849	2,841	2,841	600	2,841
2017-05-11	2,826	2,826	2,826	2,826	300	2,826
2017-05-09	2,827	2,849	2,827	2,849	200	2,849
2017-05-02	2,850	2,850	2,850	2,850	200	2,850
2017-04-27	2,830	2,830	2,826	2,826	200	2,826
2017-04-26	2,821	2,821	2,821	2,821	800	2,821
2017-04-25	2,860	2,860	2,860	2,860	200	2,860
2017-04-24	2,863	2,863	2,863	2,863	100	2,863
2017-04-19	2,863	2,863	2,863	2,863	100	2,863
2017-04-18	2,864	2,864	2,864	2,864	200	2,864
2017-04-17	2,840	2,840	2,811	2,811	700	2,811
2017-04-12	2,811	2,811	2,800	2,800	900	2,800
2017-04-11	2,817	2,818	2,817	2,818	400	2,818
2017-04-07	2,825	2,825	2,820	2,820	200	2,820
2017-04-06	2,830	2,830	2,820	2,820	400	2,820
2017-04-04	2,833	2,833	2,829	2,829	400	2,829
2017-04-03	2,815	2,838	2,814	2,834	500	2,834
2017-03-29	2,820	2,820	2,820	2,820	400	2,820
2017-03-28	2,821	2,821	2,820	2,820	200	2,820
2017-03-27	2,825	2,825	2,825	2,825	100	2,825
2017-03-24	2,825	2,825	2,825	2,825	100	2,825
2017-03-23	2,821	2,821	2,821	2,821	100	2,821
2017-03-21	2,880	2,880	2,850	2,850	1,500	2,850
2017-03-17	2,915	2,915	2,878	2,878	1,100	2,878
2017-03-16	2,920	2,920	2,900	2,919	600	2,919
2017-03-14	2,864	2,864	2,857	2,857	400	2,857
2017-03-13	2,870	2,870	2,864	2,864	500	2,864
2017-03-10	2,875	2,897	2,875	2,897	500	2,897
2017-03-09	2,871	2,871	2,871	2,871	300	2,871
2017-03-08	2,871	2,880	2,863	2,870	1,600	2,870
2017-03-07	2,884	2,884	2,871	2,871	200	2,871
2017-03-06	2,871	2,887	2,871	2,871	300	2,871
2017-03-03	2,926	2,926	2,871	2,871	2,300	2,871
2017-03-02	2,920	2,920	2,920	2,920	100	2,920
2017-02-27	2,927	2,927	2,902	2,922	400	2,922
2017-02-24	2,927	2,927	2,915	2,927	900	2,927
2017-02-22	2,961	2,961	2,961	2,961	100	2,961
2017-02-21	2,953	2,953	2,931	2,931	700	2,931
2017-02-17	2,964	2,971	2,960	2,971	300	2,971
2017-02-16	2,977	2,977	2,964	2,964	600	2,964
2017-02-15	2,946	2,946	2,946	2,946	100	2,946
2017-02-14	2,952	2,966	2,910	2,910	2,600	2,910
2017-02-13	3,000	3,000	2,976	2,995	900	2,995
2017-02-10	3,010	3,010	2,950	3,000	500	3,000
2017-02-09	3,010	3,010	3,010	3,010	100	3,010
2017-02-08	3,000	3,015	2,980	3,015	1,300	3,015
2017-02-07	3,000	3,015	3,000	3,015	700	3,015
2017-02-06	3,080	3,080	3,030	3,030	3,000	3,030
2017-02-03	3,010	3,085	3,005	3,085	1,700	3,085
2017-02-02	3,015	3,015	3,015	3,015	200	3,015
2017-02-01	3,015	3,015	3,015	3,015	1,000	3,015
2017-01-31	3,085	3,085	3,045	3,050	1,400	3,050
2017-01-30	3,100	3,100	3,090	3,090	300	3,090
2017-01-27	3,120	3,165	3,100	3,165	1,100	3,165
2017-01-26	3,120	3,160	3,120	3,160	600	3,160
2017-01-25	3,120	3,120	3,120	3,120	100	3,120
2017-01-24	3,115	3,115	3,115	3,115	100	3,115
2017-01-20	3,155	3,155	3,155	3,155	100	3,155
2017-01-19	3,170	3,170	3,170	3,170	100	3,170
2017-01-17	3,180	3,180	3,180	3,180	100	3,180
2017-01-16	3,230	3,230	3,175	3,195	900	3,195
2017-01-13	3,160	3,160	3,160	3,160	100	3,160
2017-01-11	3,160	3,200	3,160	3,180	300	3,180
2017-01-10	3,140	3,200	3,140	3,200	900	3,200
2017-01-06	3,135	3,135	3,135	3,135	300	3,135
2017-01-05	3,130	3,130	3,130	3,130	100	3,130
2017-01-04	3,130	3,130	3,130	3,130	100	3,130

分割・併合履歴： [2015-05-27]1株→0.2株 [1991-11-26]1株→1.1株 [1989-11-27]1株→1.1株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

9720 (株)ホテル、ニューグランド の時系列データ [2017年度]

9720 (株)ホテル、ニューグランドの時系列データ [2017年度]