9720 (株)ホテル、ニューグランド の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-20 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 5,500 |
| 1995-12-18 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 5,200 |
| 1995-12-14 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1995-12-04 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 5,000 |
| 1995-11-24 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 5,500 |
| 1995-11-16 | 1,050 | 1,050 | 1,050 | 1,050 | 65,000 | 5,250 |
| 1995-11-13 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 5,000 |
| 1995-11-07 | 1,010 | 1,010 | 1,010 | 1,010 | 42,000 | 5,050 |
| 1995-11-01 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 5,050 |
| 1995-10-04 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1995-09-21 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 5,000 |
| 1995-09-19 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 5,000 |
| 1995-09-05 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 5,000 |
| 1995-09-04 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 5,000 |
| 1995-09-01 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 5,100 |
| 1995-08-31 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1995-08-29 | 1,000 | 1,000 | 1,000 | 1,000 | 30,000 | 5,000 |
| 1995-08-28 | 1,000 | 1,000 | 1,000 | 1,000 | 11,000 | 5,000 |
| 1995-08-24 | 1,000 | 1,000 | 1,000 | 1,000 | 17,000 | 5,000 |
| 1995-08-23 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 | 5,000 |
| 1995-08-21 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 5,250 |
| 1995-08-10 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 5,000 |
| 1995-08-09 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 5,000 |
| 1995-08-03 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 5,450 |
| 1995-07-26 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 5,450 |
| 1995-07-24 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 5,500 |
| 1995-07-18 | 1,090 | 1,090 | 1,090 | 1,090 | 4,000 | 5,450 |
| 1995-07-17 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 5,450 |
| 1995-07-03 | 1,080 | 1,090 | 1,080 | 1,090 | 3,000 | 5,450 |
| 1995-06-29 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 5,500 |
| 1995-06-20 | 1,170 | 1,180 | 1,170 | 1,180 | 4,000 | 5,900 |
| 1995-06-07 | 1,230 | 1,230 | 1,210 | 1,210 | 4,000 | 6,050 |
| 1995-05-25 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 6,250 |
| 1995-05-12 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 6,250 |
| 1995-04-27 | 1,290 | 1,300 | 1,290 | 1,300 | 7,000 | 6,500 |
| 1995-04-26 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 6,450 |
| 1995-04-07 | 1,270 | 1,270 | 1,240 | 1,240 | 4,000 | 6,200 |
| 1995-03-31 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 6,650 |
| 1995-03-27 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 6,500 |
| 1995-03-24 | 1,300 | 1,300 | 1,300 | 1,300 | 164,000 | 6,500 |
| 1995-03-23 | 1,280 | 1,280 | 1,280 | 1,280 | 163,000 | 6,400 |
| 1995-03-14 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 6,350 |
| 1995-03-03 | 1,270 | 1,270 | 1,270 | 1,270 | 3,000 | 6,350 |
| 1995-03-02 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 6,300 |
| 1995-03-01 | 1,260 | 1,260 | 1,260 | 1,260 | 5,000 | 6,300 |
| 1995-02-23 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 6,300 |
| 1995-02-17 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 | 6,300 |
| 1995-02-15 | 1,260 | 1,260 | 1,260 | 1,260 | 10,000 | 6,300 |
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