9720 (株)ホテル、ニューグランド の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-29 | 301 | 305 | 301 | 305 | 2,000 | 1,525 |
| 2003-12-24 | 309 | 309 | 309 | 309 | 1,000 | 1,545 |
| 2003-12-22 | 314 | 314 | 309 | 314 | 3,000 | 1,570 |
| 2003-12-18 | 310 | 310 | 310 | 310 | 2,000 | 1,550 |
| 2003-12-17 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 2003-12-16 | 306 | 310 | 306 | 310 | 2,000 | 1,550 |
| 2003-12-12 | 306 | 310 | 305 | 305 | 3,000 | 1,525 |
| 2003-12-01 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 2003-11-25 | 316 | 320 | 315 | 316 | 7,000 | 1,580 |
| 2003-11-21 | 315 | 324 | 315 | 320 | 6,000 | 1,600 |
| 2003-11-20 | 315 | 320 | 315 | 320 | 2,000 | 1,600 |
| 2003-11-19 | 330 | 330 | 315 | 319 | 4,000 | 1,595 |
| 2003-11-18 | 315 | 315 | 305 | 315 | 3,000 | 1,575 |
| 2003-11-12 | 320 | 325 | 320 | 320 | 8,000 | 1,600 |
| 2003-11-10 | 315 | 320 | 315 | 320 | 2,000 | 1,600 |
| 2003-11-07 | 320 | 320 | 320 | 320 | 3,000 | 1,600 |
| 2003-11-06 | 330 | 335 | 320 | 320 | 5,000 | 1,600 |
| 2003-11-05 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 2003-11-04 | 312 | 312 | 310 | 312 | 17,000 | 1,560 |
| 2003-10-30 | 307 | 310 | 307 | 310 | 2,000 | 1,550 |
| 2003-10-29 | 319 | 319 | 310 | 310 | 2,000 | 1,550 |
| 2003-10-24 | 312 | 312 | 308 | 308 | 11,000 | 1,540 |
| 2003-10-22 | 310 | 312 | 310 | 310 | 6,000 | 1,550 |
| 2003-10-21 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 2003-10-17 | 315 | 315 | 310 | 310 | 3,000 | 1,550 |
| 2003-10-15 | 315 | 315 | 310 | 310 | 7,000 | 1,550 |
| 2003-10-14 | 320 | 320 | 310 | 310 | 2,000 | 1,550 |
| 2003-10-10 | 306 | 310 | 305 | 305 | 3,000 | 1,525 |
| 2003-10-08 | 310 | 315 | 310 | 315 | 2,000 | 1,575 |
| 2003-10-07 | 315 | 325 | 305 | 325 | 5,000 | 1,625 |
| 2003-10-06 | 325 | 325 | 325 | 325 | 1,000 | 1,625 |
| 2003-10-01 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 2003-09-29 | 325 | 330 | 295 | 295 | 15,000 | 1,475 |
| 2003-09-26 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 2003-09-22 | 320 | 330 | 320 | 330 | 4,000 | 1,650 |
| 2003-09-12 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 2003-09-11 | 310 | 315 | 310 | 315 | 2,000 | 1,575 |
| 2003-09-10 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 2003-09-05 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 2003-09-04 | 305 | 315 | 305 | 315 | 2,000 | 1,575 |
| 2003-09-03 | 320 | 320 | 320 | 320 | 3,000 | 1,600 |
| 2003-09-02 | 320 | 330 | 300 | 320 | 13,000 | 1,600 |
| 2003-09-01 | 335 | 335 | 335 | 335 | 1,000 | 1,675 |
| 2003-08-28 | 335 | 336 | 335 | 335 | 7,000 | 1,675 |
| 2003-08-21 | 335 | 335 | 335 | 335 | 1,000 | 1,675 |
| 2003-08-07 | 326 | 330 | 326 | 330 | 2,000 | 1,650 |
| 2003-08-04 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 2003-07-28 | 327 | 327 | 327 | 327 | 1,000 | 1,635 |
| 2003-07-24 | 321 | 325 | 320 | 320 | 4,000 | 1,600 |
| 2003-07-22 | 317 | 317 | 317 | 317 | 1,000 | 1,585 |
| 2003-07-17 | 325 | 325 | 325 | 325 | 1,000 | 1,625 |
| 2003-07-11 | 311 | 311 | 311 | 311 | 1,000 | 1,555 |
| 2003-07-09 | 308 | 310 | 308 | 310 | 2,000 | 1,550 |
| 2003-06-26 | 306 | 310 | 306 | 310 | 2,000 | 1,550 |
| 2003-06-11 | 305 | 305 | 305 | 305 | 1,000 | 1,525 |
| 2003-05-29 | 295 | 295 | 295 | 295 | 1,000 | 1,475 |
| 2003-05-23 | 295 | 300 | 295 | 300 | 2,000 | 1,500 |
| 2003-05-22 | 300 | 300 | 295 | 300 | 6,000 | 1,500 |
| 2003-05-20 | 300 | 300 | 290 | 300 | 7,000 | 1,500 |
| 2003-05-01 | 305 | 305 | 305 | 305 | 2,000 | 1,525 |
| 2003-04-23 | 302 | 302 | 302 | 302 | 1,000 | 1,510 |
| 2003-04-22 | 300 | 300 | 300 | 300 | 6,000 | 1,500 |
| 2003-04-16 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
| 2003-04-14 | 300 | 300 | 290 | 300 | 2,000 | 1,500 |
| 2003-03-20 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2003-03-19 | 290 | 290 | 290 | 290 | 2,000 | 1,450 |
| 2003-03-10 | 300 | 300 | 300 | 300 | 4,000 | 1,500 |
| 2003-03-03 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2003-02-28 | 320 | 320 | 310 | 310 | 2,000 | 1,550 |
| 2003-02-25 | 310 | 310 | 310 | 310 | 2,000 | 1,550 |
| 2003-02-24 | 310 | 310 | 300 | 310 | 4,000 | 1,550 |
| 2003-02-21 | 300 | 310 | 300 | 300 | 4,000 | 1,500 |
| 2003-02-10 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2003-02-07 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
| 2003-01-28 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 2003-01-27 | 265 | 275 | 260 | 275 | 3,000 | 1,375 |
| 2003-01-17 | 265 | 265 | 265 | 265 | 2,000 | 1,325 |
| 2003-01-14 | 270 | 270 | 260 | 260 | 10,000 | 1,300 |
| 2003-01-10 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2003-01-09 | 280 | 280 | 280 | 280 | 2,000 | 1,400 |
| 2003-01-08 | 300 | 300 | 290 | 290 | 4,000 | 1,450 |
| 2003-01-07 | 315 | 315 | 310 | 310 | 2,000 | 1,550 |
| 2003-01-06 | 315 | 315 | 310 | 310 | 3,000 | 1,550 |
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