9720 (株)ホテル、ニューグランド の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-12-29 | - | - | - | 4,490 | - | 4,490 |
| 2023-12-28 | 4,440 | 4,490 | 4,440 | 4,490 | 300 | 4,490 |
| 2023-12-27 | 4,650 | 4,650 | 4,650 | 4,650 | 200 | 4,650 |
| 2023-12-26 | 4,330 | 4,685 | 4,330 | 4,650 | 2,500 | 4,650 |
| 2023-12-25 | 4,360 | 4,360 | 4,330 | 4,330 | 300 | 4,330 |
| 2023-12-22 | 4,305 | 4,325 | 4,305 | 4,325 | 200 | 4,325 |
| 2023-12-21 | 4,305 | 4,375 | 4,305 | 4,375 | 200 | 4,375 |
| 2023-12-20 | 4,290 | 4,375 | 4,290 | 4,375 | 300 | 4,375 |
| 2023-12-19 | 4,360 | 4,360 | 4,290 | 4,290 | 200 | 4,290 |
| 2023-12-18 | 4,375 | 4,375 | 4,305 | 4,375 | 400 | 4,375 |
| 2023-12-15 | - | - | - | 4,305 | - | 4,305 |
| 2023-12-14 | 4,285 | 4,305 | 4,235 | 4,305 | 300 | 4,305 |
| 2023-12-13 | 4,205 | 4,265 | 4,205 | 4,215 | 800 | 4,215 |
| 2023-12-12 | 4,425 | 4,425 | 4,210 | 4,245 | 1,200 | 4,245 |
| 2023-12-11 | 4,245 | 4,405 | 4,245 | 4,405 | 400 | 4,405 |
| 2023-12-08 | 4,245 | 4,305 | 4,245 | 4,245 | 300 | 4,245 |
| 2023-12-07 | 4,330 | 4,335 | 4,235 | 4,270 | 1,400 | 4,270 |
| 2023-12-06 | - | - | - | 4,540 | - | 4,540 |
| 2023-12-05 | - | - | - | 4,540 | - | 4,540 |
| 2023-12-04 | 4,600 | 4,600 | 4,525 | 4,540 | 500 | 4,540 |
| 2023-12-01 | 4,680 | 4,680 | 4,630 | 4,630 | 600 | 4,630 |
| 2023-11-30 | 4,675 | 4,680 | 4,630 | 4,680 | 700 | 4,680 |
| 2023-11-29 | 4,820 | 4,830 | 4,675 | 4,675 | 1,500 | 4,675 |
| 2023-11-28 | 5,050 | 5,060 | 4,950 | 5,060 | 800 | 5,060 |
| 2023-11-27 | 5,190 | 5,190 | 5,050 | 5,050 | 700 | 5,050 |
| 2023-11-24 | - | - | - | 5,190 | - | 5,190 |
| 2023-11-22 | 5,400 | 5,400 | 5,110 | 5,190 | 1,000 | 5,190 |
| 2023-11-21 | 5,000 | 5,500 | 5,000 | 5,450 | 2,100 | 5,450 |
| 2023-11-20 | 4,930 | 4,960 | 4,870 | 4,915 | 1,200 | 4,915 |
| 2023-11-17 | 4,720 | 4,870 | 4,720 | 4,870 | 300 | 4,870 |
| 2023-11-16 | 4,705 | 4,715 | 4,705 | 4,715 | 600 | 4,715 |
| 2023-11-15 | 4,700 | 4,700 | 4,680 | 4,680 | 400 | 4,680 |
| 2023-11-14 | 4,700 | 4,700 | 4,700 | 4,700 | 200 | 4,700 |
| 2023-11-13 | 4,700 | 4,700 | 4,700 | 4,700 | 100 | 4,700 |
| 2023-11-10 | 4,690 | 4,690 | 4,650 | 4,650 | 400 | 4,650 |
| 2023-11-09 | 4,685 | 4,685 | 4,685 | 4,685 | 100 | 4,685 |
| 2023-11-08 | 4,635 | 4,650 | 4,635 | 4,650 | 400 | 4,650 |
| 2023-11-07 | 4,635 | 4,635 | 4,635 | 4,635 | 200 | 4,635 |
| 2023-11-06 | - | - | - | 4,705 | - | 4,705 |
| 2023-11-02 | - | - | - | 4,705 | - | 4,705 |
| 2023-11-01 | 4,710 | 4,710 | 4,705 | 4,705 | 200 | 4,705 |
| 2023-10-31 | 4,720 | 4,720 | 4,650 | 4,650 | 200 | 4,650 |
| 2023-10-30 | 4,650 | 4,650 | 4,650 | 4,650 | 100 | 4,650 |
| 2023-10-27 | 4,605 | 4,705 | 4,580 | 4,580 | 900 | 4,580 |
| 2023-10-26 | 4,645 | 4,650 | 4,645 | 4,650 | 300 | 4,650 |
| 2023-10-25 | 4,705 | 4,705 | 4,675 | 4,675 | 200 | 4,675 |
| 2023-10-24 | 4,645 | 4,675 | 4,645 | 4,675 | 200 | 4,675 |
| 2023-10-23 | 4,630 | 4,630 | 4,630 | 4,630 | 100 | 4,630 |
| 2023-10-20 | 4,700 | 4,700 | 4,700 | 4,700 | 100 | 4,700 |
| 2023-10-19 | 4,680 | 4,725 | 4,680 | 4,700 | 300 | 4,700 |
| 2023-10-18 | - | - | - | 4,645 | - | 4,645 |
| 2023-10-17 | 4,640 | 4,645 | 4,640 | 4,645 | 200 | 4,645 |
| 2023-10-16 | 4,685 | 4,685 | 4,615 | 4,615 | 300 | 4,615 |
| 2023-10-13 | 4,525 | 4,525 | 4,525 | 4,525 | 100 | 4,525 |
| 2023-10-12 | 4,500 | 4,540 | 4,500 | 4,505 | 300 | 4,505 |
| 2023-10-11 | 4,525 | 4,525 | 4,525 | 4,525 | 200 | 4,525 |
| 2023-10-10 | 4,540 | 4,540 | 4,540 | 4,540 | 200 | 4,540 |
| 2023-10-06 | - | - | - | 4,545 | - | 4,545 |
| 2023-10-05 | - | - | - | 4,545 | - | 4,545 |
| 2023-10-04 | - | - | - | 4,545 | - | 4,545 |
| 2023-10-03 | 4,615 | 4,615 | 4,545 | 4,545 | 1,300 | 4,545 |
| 2023-10-02 | 4,400 | 4,405 | 4,400 | 4,405 | 200 | 4,405 |
| 2023-09-29 | - | - | - | 4,425 | - | 4,425 |
| 2023-09-28 | - | - | - | 4,425 | - | 4,425 |
| 2023-09-27 | 4,425 | 4,425 | 4,425 | 4,425 | 100 | 4,425 |
| 2023-09-26 | 4,495 | 4,495 | 4,495 | 4,495 | 100 | 4,495 |
| 2023-09-25 | - | - | - | 4,480 | - | 4,480 |
| 2023-09-22 | - | - | - | 4,480 | - | 4,480 |
| 2023-09-21 | - | - | - | 4,480 | - | 4,480 |
| 2023-09-20 | 4,480 | 4,480 | 4,480 | 4,480 | 100 | 4,480 |
| 2023-09-19 | 4,540 | 4,550 | 4,540 | 4,550 | 500 | 4,550 |
| 2023-09-15 | - | - | - | 4,400 | - | 4,400 |
| 2023-09-14 | - | - | - | 4,400 | - | 4,400 |
| 2023-09-13 | - | - | - | 4,400 | - | 4,400 |
| 2023-09-12 | 4,405 | 4,405 | 4,400 | 4,400 | 300 | 4,400 |
| 2023-09-11 | 4,485 | 4,490 | 4,420 | 4,420 | 400 | 4,420 |
| 2023-09-08 | 4,485 | 4,485 | 4,485 | 4,485 | 100 | 4,485 |
| 2023-09-07 | - | - | - | 4,460 | - | 4,460 |
| 2023-09-06 | - | - | - | 4,460 | - | 4,460 |
| 2023-09-05 | 4,460 | 4,460 | 4,460 | 4,460 | 100 | 4,460 |
| 2023-09-04 | 4,400 | 4,445 | 4,400 | 4,445 | 500 | 4,445 |
| 2023-09-01 | 4,455 | 4,455 | 4,455 | 4,455 | 100 | 4,455 |
| 2023-08-31 | 4,460 | 4,460 | 4,390 | 4,390 | 200 | 4,390 |
| 2023-08-30 | - | - | - | 4,485 | - | 4,485 |
| 2023-08-29 | 4,485 | 4,485 | 4,485 | 4,485 | 400 | 4,485 |
| 2023-08-28 | 4,370 | 4,370 | 4,360 | 4,360 | 300 | 4,360 |
| 2023-08-25 | 4,360 | 4,360 | 4,360 | 4,360 | 100 | 4,360 |
| 2023-08-24 | - | - | - | 4,400 | - | 4,400 |
| 2023-08-23 | 4,445 | 4,445 | 4,400 | 4,400 | 400 | 4,400 |
| 2023-08-22 | 4,430 | 4,430 | 4,430 | 4,430 | 200 | 4,430 |
| 2023-08-21 | - | - | - | 4,280 | - | 4,280 |
| 2023-08-18 | - | - | - | 4,280 | - | 4,280 |
| 2023-08-17 | 4,355 | 4,355 | 4,280 | 4,280 | 300 | 4,280 |
| 2023-08-16 | 4,340 | 4,410 | 4,340 | 4,360 | 500 | 4,360 |
| 2023-08-15 | 4,300 | 4,310 | 4,300 | 4,310 | 300 | 4,310 |
| 2023-08-14 | 4,310 | 4,310 | 4,260 | 4,260 | 200 | 4,260 |
| 2023-08-10 | - | - | - | 4,340 | - | 4,340 |
| 2023-08-09 | - | - | - | 4,340 | - | 4,340 |
| 2023-08-08 | 4,340 | 4,340 | 4,340 | 4,340 | 100 | 4,340 |
| 2023-08-07 | - | - | - | 4,295 | - | 4,295 |
| 2023-08-04 | 4,295 | 4,295 | 4,295 | 4,295 | 200 | 4,295 |
| 2023-08-03 | 4,180 | 4,185 | 4,180 | 4,185 | 500 | 4,185 |
| 2023-08-02 | 4,195 | 4,195 | 4,125 | 4,175 | 500 | 4,175 |
| 2023-08-01 | 4,180 | 4,180 | 4,180 | 4,180 | 100 | 4,180 |
| 2023-07-31 | 4,270 | 4,270 | 4,110 | 4,110 | 600 | 4,110 |
| 2023-07-28 | - | - | - | 4,340 | - | 4,340 |
| 2023-07-27 | 4,340 | 4,340 | 4,340 | 4,340 | 100 | 4,340 |
| 2023-07-26 | 4,280 | 4,280 | 4,275 | 4,280 | 400 | 4,280 |
| 2023-07-25 | 4,210 | 4,280 | 4,210 | 4,280 | 800 | 4,280 |
| 2023-07-24 | - | - | - | 4,150 | - | 4,150 |
| 2023-07-21 | 4,185 | 4,185 | 4,150 | 4,150 | 400 | 4,150 |
| 2023-07-20 | 4,185 | 4,185 | 4,150 | 4,150 | 300 | 4,150 |
| 2023-07-19 | 4,160 | 4,160 | 4,160 | 4,160 | 500 | 4,160 |
| 2023-07-18 | 4,100 | 4,120 | 4,100 | 4,100 | 600 | 4,100 |
| 2023-07-14 | 4,120 | 4,120 | 4,095 | 4,095 | 700 | 4,095 |
| 2023-07-13 | 4,440 | 4,440 | 4,120 | 4,140 | 3,300 | 4,140 |
| 2023-07-12 | 4,260 | 4,500 | 4,215 | 4,500 | 2,400 | 4,500 |
| 2023-07-11 | 4,120 | 4,260 | 4,120 | 4,260 | 3,200 | 4,260 |
| 2023-07-10 | - | - | - | 4,120 | - | 4,120 |
| 2023-07-07 | 4,120 | 4,120 | 4,120 | 4,120 | 700 | 4,120 |
| 2023-07-06 | 4,270 | 4,270 | 4,200 | 4,200 | 200 | 4,200 |
| 2023-07-05 | 4,100 | 4,270 | 4,100 | 4,270 | 1,000 | 4,270 |
| 2023-07-04 | - | - | - | 4,100 | - | 4,100 |
| 2023-07-03 | 4,095 | 4,110 | 4,085 | 4,100 | 1,000 | 4,100 |
| 2023-06-30 | 4,095 | 4,095 | 4,095 | 4,095 | 100 | 4,095 |
| 2023-06-29 | - | - | - | 4,095 | - | 4,095 |
| 2023-06-28 | 4,095 | 4,095 | 4,095 | 4,095 | 300 | 4,095 |
| 2023-06-27 | 4,095 | 4,095 | 4,040 | 4,040 | 300 | 4,040 |
| 2023-06-26 | 4,085 | 4,095 | 4,085 | 4,095 | 200 | 4,095 |
| 2023-06-23 | - | - | - | 4,075 | - | 4,075 |
| 2023-06-22 | 4,075 | 4,075 | 4,075 | 4,075 | 100 | 4,075 |
| 2023-06-21 | 4,075 | 4,090 | 4,075 | 4,090 | 300 | 4,090 |
| 2023-06-20 | 4,070 | 4,070 | 4,070 | 4,070 | 100 | 4,070 |
| 2023-06-19 | 3,985 | 4,095 | 3,985 | 4,095 | 1,200 | 4,095 |
| 2023-06-16 | 3,975 | 3,980 | 3,975 | 3,980 | 500 | 3,980 |
| 2023-06-15 | 3,950 | 3,950 | 3,950 | 3,950 | 300 | 3,950 |
| 2023-06-14 | - | - | - | 3,870 | - | 3,870 |
| 2023-06-13 | 3,870 | 3,870 | 3,870 | 3,870 | 200 | 3,870 |
| 2023-06-12 | 3,850 | 3,890 | 3,850 | 3,890 | 300 | 3,890 |
| 2023-06-09 | 3,870 | 3,870 | 3,870 | 3,870 | 200 | 3,870 |
| 2023-06-08 | 3,850 | 3,850 | 3,850 | 3,850 | 100 | 3,850 |
| 2023-06-07 | 3,850 | 3,850 | 3,850 | 3,850 | 100 | 3,850 |
| 2023-06-06 | - | - | - | 3,850 | - | 3,850 |
| 2023-06-05 | 3,850 | 3,850 | 3,850 | 3,850 | 300 | 3,850 |
| 2023-06-02 | 3,855 | 3,855 | 3,855 | 3,855 | 100 | 3,855 |
| 2023-06-01 | 3,855 | 3,855 | 3,855 | 3,855 | 100 | 3,855 |
| 2023-05-31 | - | - | - | 3,910 | - | 3,910 |
| 2023-05-30 | 3,855 | 3,930 | 3,855 | 3,910 | 500 | 3,910 |
| 2023-05-29 | 3,865 | 3,870 | 3,865 | 3,870 | 300 | 3,870 |
| 2023-05-26 | 3,835 | 3,835 | 3,835 | 3,835 | 100 | 3,835 |
| 2023-05-25 | 3,830 | 3,830 | 3,830 | 3,830 | 100 | 3,830 |
| 2023-05-24 | - | - | - | 3,890 | - | 3,890 |
| 2023-05-23 | 3,860 | 3,890 | 3,830 | 3,890 | 300 | 3,890 |
| 2023-05-22 | 3,875 | 3,895 | 3,865 | 3,865 | 400 | 3,865 |
| 2023-05-19 | 3,930 | 3,930 | 3,870 | 3,870 | 300 | 3,870 |
| 2023-05-18 | 3,850 | 3,890 | 3,850 | 3,890 | 500 | 3,890 |
| 2023-05-17 | 3,880 | 3,880 | 3,870 | 3,870 | 300 | 3,870 |
| 2023-05-16 | 3,930 | 3,930 | 3,900 | 3,900 | 600 | 3,900 |
| 2023-05-15 | 3,930 | 3,930 | 3,900 | 3,900 | 300 | 3,900 |
| 2023-05-12 | - | - | - | 3,970 | - | 3,970 |
| 2023-05-11 | - | - | - | 3,970 | - | 3,970 |
| 2023-05-10 | - | - | - | 3,970 | - | 3,970 |
| 2023-05-09 | 3,970 | 3,970 | 3,970 | 3,970 | 100 | 3,970 |
| 2023-05-08 | 3,900 | 3,900 | 3,900 | 3,900 | 100 | 3,900 |
| 2023-05-02 | - | - | - | 3,905 | - | 3,905 |
| 2023-05-01 | 3,995 | 3,995 | 3,905 | 3,905 | 300 | 3,905 |
| 2023-04-28 | - | - | - | 4,050 | - | 4,050 |
| 2023-04-27 | 4,050 | 4,050 | 4,050 | 4,050 | 100 | 4,050 |
| 2023-04-26 | - | - | - | 4,020 | - | 4,020 |
| 2023-04-25 | 4,050 | 4,050 | 4,015 | 4,020 | 400 | 4,020 |
| 2023-04-24 | 4,050 | 4,055 | 4,015 | 4,050 | 600 | 4,050 |
| 2023-04-21 | 4,040 | 4,040 | 4,040 | 4,040 | 100 | 4,040 |
| 2023-04-20 | - | - | - | 4,055 | - | 4,055 |
| 2023-04-19 | 4,055 | 4,055 | 4,055 | 4,055 | 100 | 4,055 |
| 2023-04-18 | 3,990 | 3,990 | 3,990 | 3,990 | 100 | 3,990 |
| 2023-04-17 | 4,100 | 4,100 | 3,990 | 4,060 | 500 | 4,060 |
| 2023-04-14 | 4,040 | 4,040 | 4,040 | 4,040 | 100 | 4,040 |
| 2023-04-13 | 4,055 | 4,080 | 3,940 | 4,080 | 1,000 | 4,080 |
| 2023-04-12 | 3,940 | 4,055 | 3,940 | 4,055 | 1,000 | 4,055 |
| 2023-04-11 | 3,910 | 3,910 | 3,910 | 3,910 | 100 | 3,910 |
| 2023-04-10 | - | - | - | 3,880 | - | 3,880 |
| 2023-04-07 | 3,880 | 3,880 | 3,880 | 3,880 | 100 | 3,880 |
| 2023-04-06 | - | - | - | 3,910 | - | 3,910 |
| 2023-04-05 | 3,910 | 3,910 | 3,910 | 3,910 | 100 | 3,910 |
| 2023-04-04 | 3,915 | 3,915 | 3,915 | 3,915 | 100 | 3,915 |
| 2023-04-03 | 3,970 | 3,970 | 3,970 | 3,970 | 100 | 3,970 |
| 2023-03-31 | 3,900 | 3,900 | 3,900 | 3,900 | 100 | 3,900 |
| 2023-03-30 | 3,910 | 3,910 | 3,910 | 3,910 | 100 | 3,910 |
| 2023-03-29 | - | - | - | 3,940 | - | 3,940 |
| 2023-03-28 | - | - | - | 3,940 | - | 3,940 |
| 2023-03-27 | 3,940 | 3,940 | 3,940 | 3,940 | 100 | 3,940 |
| 2023-03-24 | - | - | - | 3,910 | - | 3,910 |
| 2023-03-23 | 3,910 | 3,910 | 3,910 | 3,910 | 100 | 3,910 |
| 2023-03-22 | 3,950 | 3,950 | 3,910 | 3,910 | 200 | 3,910 |
| 2023-03-20 | - | - | - | 3,905 | - | 3,905 |
| 2023-03-17 | 3,955 | 3,955 | 3,905 | 3,905 | 200 | 3,905 |
| 2023-03-16 | 3,950 | 3,950 | 3,950 | 3,950 | 400 | 3,950 |
| 2023-03-15 | - | - | - | 3,940 | - | 3,940 |
| 2023-03-14 | 3,910 | 3,940 | 3,910 | 3,940 | 200 | 3,940 |
| 2023-03-13 | 3,910 | 3,910 | 3,910 | 3,910 | 200 | 3,910 |
| 2023-03-10 | - | - | - | 3,905 | - | 3,905 |
| 2023-03-09 | 3,905 | 3,905 | 3,905 | 3,905 | 100 | 3,905 |
| 2023-03-08 | 3,925 | 3,925 | 3,905 | 3,905 | 200 | 3,905 |
| 2023-03-07 | - | - | - | 3,920 | - | 3,920 |
| 2023-03-06 | - | - | - | 3,920 | - | 3,920 |
| 2023-03-03 | 3,920 | 3,920 | 3,920 | 3,920 | 100 | 3,920 |
| 2023-03-02 | - | - | - | 3,940 | - | 3,940 |
| 2023-03-01 | 3,940 | 3,940 | 3,940 | 3,940 | 100 | 3,940 |
| 2023-02-28 | - | - | - | 3,910 | - | 3,910 |
| 2023-02-27 | - | - | - | 3,910 | - | 3,910 |
| 2023-02-24 | 3,905 | 3,910 | 3,905 | 3,910 | 200 | 3,910 |
| 2023-02-22 | - | - | - | 3,905 | - | 3,905 |
| 2023-02-21 | 3,930 | 3,930 | 3,905 | 3,905 | 400 | 3,905 |
| 2023-02-20 | 3,910 | 3,910 | 3,910 | 3,910 | 100 | 3,910 |
| 2023-02-17 | - | - | - | 3,950 | - | 3,950 |
| 2023-02-16 | 3,950 | 3,950 | 3,945 | 3,950 | 500 | 3,950 |
| 2023-02-15 | 3,880 | 3,880 | 3,880 | 3,880 | 100 | 3,880 |
| 2023-02-14 | 3,890 | 3,940 | 3,890 | 3,940 | 400 | 3,940 |
| 2023-02-13 | 3,880 | 3,880 | 3,880 | 3,880 | 100 | 3,880 |
| 2023-02-10 | 3,875 | 3,885 | 3,875 | 3,885 | 300 | 3,885 |
| 2023-02-09 | 3,950 | 3,950 | 3,875 | 3,875 | 300 | 3,875 |
| 2023-02-08 | 3,880 | 3,950 | 3,880 | 3,950 | 300 | 3,950 |
| 2023-02-07 | - | - | - | 3,900 | - | 3,900 |
| 2023-02-06 | - | - | - | 3,900 | - | 3,900 |
| 2023-02-03 | - | - | - | 3,900 | - | 3,900 |
| 2023-02-02 | - | - | - | 3,900 | - | 3,900 |
| 2023-02-01 | - | - | - | 3,900 | - | 3,900 |
| 2023-01-31 | - | - | - | 3,900 | - | 3,900 |
| 2023-01-30 | 3,900 | 3,900 | 3,900 | 3,900 | 200 | 3,900 |
| 2023-01-27 | - | - | - | 3,850 | - | 3,850 |
| 2023-01-26 | - | - | - | 3,850 | - | 3,850 |
| 2023-01-25 | - | - | - | 3,850 | - | 3,850 |
| 2023-01-24 | - | - | - | 3,850 | - | 3,850 |
| 2023-01-23 | - | - | - | 3,850 | - | 3,850 |
| 2023-01-20 | - | - | - | 3,850 | - | 3,850 |
| 2023-01-19 | 3,850 | 3,850 | 3,850 | 3,850 | 100 | 3,850 |
| 2023-01-18 | - | - | - | 3,700 | - | 3,700 |
| 2023-01-17 | - | - | - | 3,700 | - | 3,700 |
| 2023-01-16 | 3,755 | 3,755 | 3,700 | 3,700 | 500 | 3,700 |
| 2023-01-13 | - | - | - | 3,755 | - | 3,755 |
| 2023-01-12 | 3,870 | 3,870 | 3,755 | 3,755 | 200 | 3,755 |
| 2023-01-11 | 3,875 | 3,910 | 3,870 | 3,870 | 300 | 3,870 |
| 2023-01-10 | - | - | - | 3,845 | - | 3,845 |
| 2023-01-06 | 3,845 | 3,845 | 3,845 | 3,845 | 100 | 3,845 |
| 2023-01-05 | - | - | - | 3,850 | - | 3,850 |
| 2023-01-04 | 3,710 | 3,850 | 3,710 | 3,850 | 200 | 3,850 |
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
