9720 (株)ホテル、ニューグランド の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 305 | 310 | 305 | 310 | 2,000 | 1,550 |
| 2002-12-27 | 290 | 295 | 290 | 295 | 7,000 | 1,475 |
| 2002-12-26 | 250 | 275 | 250 | 275 | 7,000 | 1,375 |
| 2002-12-25 | 210 | 240 | 195 | 240 | 46,000 | 1,200 |
| 2002-12-24 | 275 | 275 | 210 | 210 | 97,000 | 1,050 |
| 2002-12-20 | 280 | 290 | 275 | 275 | 4,000 | 1,375 |
| 2002-12-18 | 290 | 290 | 290 | 290 | 2,000 | 1,450 |
| 2002-12-17 | 285 | 290 | 275 | 290 | 15,000 | 1,450 |
| 2002-12-16 | 315 | 315 | 290 | 290 | 9,000 | 1,450 |
| 2002-12-13 | 340 | 340 | 330 | 330 | 4,000 | 1,650 |
| 2002-12-12 | 345 | 355 | 345 | 345 | 3,000 | 1,725 |
| 2002-12-11 | 350 | 350 | 340 | 340 | 3,000 | 1,700 |
| 2002-12-10 | 340 | 340 | 340 | 340 | 2,000 | 1,700 |
| 2002-12-09 | 340 | 350 | 340 | 340 | 2,000 | 1,700 |
| 2002-12-06 | 350 | 350 | 340 | 340 | 5,000 | 1,700 |
| 2002-12-05 | 350 | 350 | 350 | 350 | 2,000 | 1,750 |
| 2002-12-04 | 360 | 360 | 345 | 350 | 4,000 | 1,750 |
| 2002-12-03 | 350 | 350 | 345 | 345 | 2,000 | 1,725 |
| 2002-12-02 | 385 | 385 | 370 | 370 | 3,000 | 1,850 |
| 2002-11-25 | 392 | 392 | 392 | 392 | 2,000 | 1,960 |
| 2002-11-20 | 390 | 390 | 390 | 390 | 2,000 | 1,950 |
| 2002-11-19 | 390 | 400 | 390 | 400 | 5,000 | 2,000 |
| 2002-11-18 | 395 | 395 | 395 | 395 | 1,000 | 1,975 |
| 2002-11-15 | 410 | 410 | 410 | 410 | 2,000 | 2,050 |
| 2002-11-14 | 400 | 410 | 395 | 400 | 7,000 | 2,000 |
| 2002-11-12 | 385 | 410 | 385 | 400 | 7,000 | 2,000 |
| 2002-11-08 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 2002-11-06 | 390 | 410 | 390 | 410 | 4,000 | 2,050 |
| 2002-11-05 | 405 | 405 | 395 | 395 | 3,000 | 1,975 |
| 2002-10-25 | 390 | 390 | 390 | 390 | 2,000 | 1,950 |
| 2002-10-21 | 360 | 390 | 360 | 390 | 5,000 | 1,950 |
| 2002-10-09 | 395 | 395 | 395 | 395 | 7,000 | 1,975 |
| 2002-10-07 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2002-09-26 | 390 | 395 | 390 | 395 | 2,000 | 1,975 |
| 2002-09-25 | 380 | 395 | 380 | 395 | 4,000 | 1,975 |
| 2002-09-20 | 385 | 395 | 385 | 395 | 2,000 | 1,975 |
| 2002-09-09 | 385 | 385 | 385 | 385 | 1,000 | 1,925 |
| 2002-09-05 | 397 | 397 | 385 | 395 | 6,000 | 1,975 |
| 2002-09-04 | 385 | 385 | 385 | 385 | 1,000 | 1,925 |
| 2002-08-28 | 385 | 385 | 385 | 385 | 1,000 | 1,925 |
| 2002-08-26 | 390 | 397 | 390 | 390 | 2,000 | 1,950 |
| 2002-08-16 | 394 | 396 | 394 | 396 | 13,000 | 1,980 |
| 2002-08-13 | 390 | 395 | 390 | 395 | 12,000 | 1,975 |
| 2002-08-09 | 390 | 390 | 390 | 390 | 2,000 | 1,950 |
| 2002-08-08 | 390 | 395 | 380 | 395 | 8,000 | 1,975 |
| 2002-08-07 | 385 | 395 | 385 | 395 | 5,000 | 1,975 |
| 2002-08-06 | 385 | 395 | 385 | 385 | 7,000 | 1,925 |
| 2002-07-30 | 390 | 390 | 390 | 390 | 3,000 | 1,950 |
| 2002-07-25 | 405 | 405 | 405 | 405 | 1,000 | 2,025 |
| 2002-07-23 | 390 | 395 | 390 | 395 | 2,000 | 1,975 |
| 2002-07-22 | 395 | 395 | 390 | 390 | 2,000 | 1,950 |
| 2002-07-19 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 2002-07-17 | 399 | 399 | 390 | 390 | 3,000 | 1,950 |
| 2002-07-16 | 390 | 400 | 390 | 395 | 5,000 | 1,975 |
| 2002-07-04 | 407 | 407 | 400 | 407 | 3,000 | 2,035 |
| 2002-07-01 | 400 | 407 | 400 | 400 | 2,000 | 2,000 |
| 2002-06-26 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2002-06-21 | 389 | 400 | 389 | 400 | 5,000 | 2,000 |
| 2002-06-18 | 381 | 381 | 380 | 380 | 2,000 | 1,900 |
| 2002-06-12 | 395 | 395 | 395 | 395 | 1,000 | 1,975 |
| 2002-06-10 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 2002-06-04 | 410 | 410 | 400 | 400 | 3,000 | 2,000 |
| 2002-05-24 | 425 | 425 | 410 | 410 | 4,000 | 2,050 |
| 2002-05-15 | 415 | 415 | 415 | 415 | 1,000 | 2,075 |
| 2002-05-08 | 415 | 415 | 410 | 410 | 2,000 | 2,050 |
| 2002-05-01 | 375 | 385 | 375 | 380 | 7,000 | 1,900 |
| 2002-04-18 | 375 | 375 | 375 | 375 | 1,000 | 1,875 |
| 2002-04-15 | 360 | 360 | 355 | 355 | 7,000 | 1,775 |
| 2002-04-12 | 360 | 360 | 360 | 360 | 5,000 | 1,800 |
| 2002-04-02 | 370 | 370 | 370 | 370 | 2,000 | 1,850 |
| 2002-03-25 | 360 | 360 | 360 | 360 | 3,000 | 1,800 |
| 2002-03-19 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 2002-03-06 | 370 | 370 | 365 | 365 | 6,000 | 1,825 |
| 2002-03-05 | 385 | 385 | 370 | 370 | 7,000 | 1,850 |
| 2002-03-01 | 380 | 380 | 380 | 380 | 10,000 | 1,900 |
| 2002-02-28 | 361 | 380 | 361 | 361 | 4,000 | 1,805 |
| 2002-02-27 | 365 | 370 | 365 | 370 | 3,000 | 1,850 |
| 2002-02-26 | 355 | 355 | 355 | 355 | 1,000 | 1,775 |
| 2002-02-18 | 345 | 345 | 345 | 345 | 3,000 | 1,725 |
| 2002-02-15 | 345 | 350 | 335 | 335 | 10,000 | 1,675 |
| 2002-02-14 | 345 | 351 | 345 | 351 | 5,000 | 1,755 |
| 2002-02-13 | 350 | 353 | 350 | 350 | 8,000 | 1,750 |
| 2002-02-06 | 355 | 355 | 355 | 355 | 1,000 | 1,775 |
| 2002-01-31 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 2002-01-23 | 345 | 350 | 345 | 350 | 3,000 | 1,750 |
| 2002-01-18 | 355 | 355 | 355 | 355 | 2,000 | 1,775 |
| 2002-01-11 | 378 | 378 | 378 | 378 | 2,000 | 1,890 |
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
