9720 (株)ホテル、ニューグランド の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-20 | 390 | 400 | 390 | 400 | 3,000 | 2,000 |
| 2001-12-05 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 2001-12-03 | 405 | 405 | 405 | 405 | 1,000 | 2,025 |
| 2001-11-28 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 2001-11-27 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 2001-11-22 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 2001-11-19 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 2001-11-12 | 415 | 415 | 415 | 415 | 1,000 | 2,075 |
| 2001-11-08 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2001-11-07 | 400 | 415 | 400 | 415 | 3,000 | 2,075 |
| 2001-11-06 | 400 | 400 | 400 | 400 | 4,000 | 2,000 |
| 2001-10-29 | 405 | 405 | 405 | 405 | 1,000 | 2,025 |
| 2001-10-25 | 400 | 400 | 395 | 395 | 9,000 | 1,975 |
| 2001-10-24 | 395 | 395 | 395 | 395 | 1,000 | 1,975 |
| 2001-10-23 | 395 | 395 | 395 | 395 | 1,000 | 1,975 |
| 2001-10-17 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 2001-10-11 | 395 | 395 | 395 | 395 | 2,000 | 1,975 |
| 2001-10-10 | 395 | 395 | 395 | 395 | 1,000 | 1,975 |
| 2001-10-03 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2001-10-01 | 400 | 400 | 390 | 395 | 3,000 | 1,975 |
| 2001-09-14 | 395 | 395 | 395 | 395 | 1,000 | 1,975 |
| 2001-09-12 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2001-09-11 | 405 | 405 | 405 | 405 | 2,000 | 2,025 |
| 2001-09-10 | 400 | 405 | 400 | 405 | 4,000 | 2,025 |
| 2001-09-07 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2001-08-31 | 405 | 405 | 405 | 405 | 1,000 | 2,025 |
| 2001-08-27 | 410 | 410 | 410 | 410 | 2,000 | 2,050 |
| 2001-08-24 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 2001-08-22 | 408 | 408 | 405 | 408 | 4,000 | 2,040 |
| 2001-08-08 | 405 | 405 | 405 | 405 | 1,000 | 2,025 |
| 2001-08-07 | 410 | 410 | 405 | 405 | 7,000 | 2,025 |
| 2001-07-27 | 405 | 410 | 405 | 410 | 2,000 | 2,050 |
| 2001-07-25 | 405 | 405 | 405 | 405 | 1,000 | 2,025 |
| 2001-07-18 | 401 | 410 | 401 | 410 | 7,000 | 2,050 |
| 2001-07-12 | 405 | 405 | 405 | 405 | 2,000 | 2,025 |
| 2001-07-11 | 405 | 405 | 405 | 405 | 3,000 | 2,025 |
| 2001-07-09 | 405 | 405 | 405 | 405 | 3,000 | 2,025 |
| 2001-06-28 | 405 | 405 | 405 | 405 | 1,000 | 2,025 |
| 2001-06-21 | 405 | 405 | 405 | 405 | 3,000 | 2,025 |
| 2001-06-19 | 405 | 405 | 405 | 405 | 3,000 | 2,025 |
| 2001-06-11 | 407 | 407 | 405 | 405 | 5,000 | 2,025 |
| 2001-06-06 | 408 | 408 | 405 | 405 | 3,000 | 2,025 |
| 2001-06-04 | 408 | 408 | 405 | 405 | 3,000 | 2,025 |
| 2001-05-30 | 405 | 405 | 405 | 405 | 4,000 | 2,025 |
| 2001-05-29 | 410 | 410 | 405 | 405 | 2,000 | 2,025 |
| 2001-05-25 | 405 | 406 | 400 | 406 | 4,000 | 2,030 |
| 2001-05-18 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2001-05-17 | 396 | 396 | 396 | 396 | 1,000 | 1,980 |
| 2001-05-11 | 403 | 403 | 400 | 400 | 13,000 | 2,000 |
| 2001-05-07 | 402 | 402 | 400 | 400 | 2,000 | 2,000 |
| 2001-05-02 | 400 | 402 | 400 | 402 | 4,000 | 2,010 |
| 2001-05-01 | 400 | 400 | 400 | 400 | 4,000 | 2,000 |
| 2001-04-26 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 2001-04-25 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 2001-04-24 | 400 | 400 | 400 | 400 | 3,000 | 2,000 |
| 2001-04-17 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2001-03-27 | 380 | 390 | 380 | 390 | 2,000 | 1,950 |
| 2001-03-23 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2001-03-22 | 405 | 405 | 400 | 400 | 3,000 | 2,000 |
| 2001-03-12 | 400 | 400 | 390 | 390 | 3,000 | 1,950 |
| 2001-03-02 | 395 | 400 | 395 | 395 | 7,000 | 1,975 |
| 2001-03-01 | 405 | 405 | 400 | 400 | 2,000 | 2,000 |
| 2001-02-26 | 400 | 400 | 400 | 400 | 3,000 | 2,000 |
| 2001-02-23 | 400 | 410 | 400 | 400 | 5,000 | 2,000 |
| 2001-02-21 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2001-02-20 | 390 | 395 | 390 | 395 | 3,000 | 1,975 |
| 2001-02-16 | 390 | 395 | 385 | 385 | 6,000 | 1,925 |
| 2001-02-14 | 395 | 395 | 395 | 395 | 1,000 | 1,975 |
| 2001-02-02 | 400 | 400 | 400 | 400 | 3,000 | 2,000 |
| 2001-01-30 | 395 | 395 | 395 | 395 | 2,000 | 1,975 |
| 2001-01-26 | 390 | 390 | 385 | 390 | 14,000 | 1,950 |
| 2001-01-25 | 385 | 390 | 380 | 390 | 3,000 | 1,950 |
| 2001-01-24 | 385 | 385 | 385 | 385 | 1,000 | 1,925 |
| 2001-01-22 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 2001-01-16 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 2001-01-15 | 415 | 415 | 415 | 415 | 2,000 | 2,075 |
| 2001-01-12 | 440 | 440 | 440 | 440 | 2,000 | 2,200 |
| 2001-01-09 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
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