9720 (株)ホテル、ニューグランド の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-24 | 485 | 485 | 485 | 485 | 211,000 | 2,425 |
| 1999-12-20 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
| 1999-12-16 | 490 | 490 | 490 | 490 | 11,000 | 2,450 |
| 1999-12-15 | 490 | 490 | 490 | 490 | 60,000 | 2,450 |
| 1999-12-13 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
| 1999-11-22 | 480 | 480 | 480 | 480 | 2,000 | 2,400 |
| 1999-11-19 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 1999-11-18 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 1999-11-17 | 481 | 490 | 481 | 490 | 21,000 | 2,450 |
| 1999-11-15 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 1999-11-12 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 1999-11-10 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 1999-11-08 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 1999-11-05 | 506 | 506 | 500 | 500 | 4,000 | 2,500 |
| 1999-11-04 | 506 | 506 | 506 | 506 | 1,000 | 2,530 |
| 1999-10-28 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
| 1999-10-22 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
| 1999-10-20 | 552 | 552 | 552 | 552 | 1,000 | 2,760 |
| 1999-10-19 | 552 | 552 | 552 | 552 | 1,000 | 2,760 |
| 1999-10-18 | 552 | 552 | 552 | 552 | 1,000 | 2,760 |
| 1999-10-14 | 555 | 555 | 555 | 555 | 1,000 | 2,775 |
| 1999-10-12 | 560 | 560 | 560 | 560 | 1,000 | 2,800 |
| 1999-10-08 | 560 | 560 | 560 | 560 | 1,000 | 2,800 |
| 1999-09-30 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 1999-09-21 | 545 | 545 | 540 | 540 | 2,000 | 2,700 |
| 1999-09-20 | 570 | 570 | 570 | 570 | 1,000 | 2,850 |
| 1999-09-14 | 570 | 570 | 570 | 570 | 1,000 | 2,850 |
| 1999-09-02 | 536 | 536 | 536 | 536 | 1,000 | 2,680 |
| 1999-08-31 | 533 | 533 | 532 | 532 | 2,000 | 2,660 |
| 1999-08-10 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
| 1999-08-06 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
| 1999-07-30 | 525 | 525 | 525 | 525 | 1,000 | 2,625 |
| 1999-07-21 | 540 | 550 | 540 | 550 | 2,000 | 2,750 |
| 1999-07-09 | 650 | 650 | 590 | 590 | 3,000 | 2,950 |
| 1999-07-01 | 630 | 630 | 630 | 630 | 1,000 | 3,150 |
| 1999-06-08 | 575 | 575 | 575 | 575 | 1,000 | 2,875 |
| 1999-05-19 | 575 | 575 | 575 | 575 | 1,000 | 2,875 |
| 1999-05-14 | 575 | 575 | 575 | 575 | 1,000 | 2,875 |
| 1999-04-28 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 1999-04-26 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 1999-04-23 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 1999-04-15 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 1999-04-12 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 1999-03-24 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 1999-03-16 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 1999-03-12 | 520 | 520 | 520 | 520 | 1,000 | 2,600 |
| 1999-03-04 | 500 | 500 | 500 | 500 | 8,000 | 2,500 |
| 1999-03-03 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 1999-03-02 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 1999-03-01 | 500 | 500 | 500 | 500 | 2,000 | 2,500 |
| 1999-02-25 | 620 | 620 | 620 | 620 | 1,000 | 3,100 |
| 1999-02-24 | 620 | 620 | 620 | 620 | 12,000 | 3,100 |
| 1999-02-23 | 640 | 640 | 640 | 640 | 1,000 | 3,200 |
| 1999-02-08 | 620 | 630 | 620 | 630 | 2,000 | 3,150 |
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