9720 (株)ホテル、ニューグランド の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-27 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 2004-12-24 | 405 | 410 | 405 | 410 | 5,000 | 2,050 |
| 2004-12-22 | 405 | 407 | 405 | 407 | 2,000 | 2,035 |
| 2004-12-21 | 435 | 435 | 435 | 435 | 1,000 | 2,175 |
| 2004-12-20 | 436 | 436 | 436 | 436 | 1,000 | 2,180 |
| 2004-12-16 | 436 | 438 | 436 | 438 | 2,000 | 2,190 |
| 2004-12-15 | 441 | 442 | 440 | 441 | 4,000 | 2,205 |
| 2004-12-14 | 441 | 441 | 440 | 440 | 4,000 | 2,200 |
| 2004-12-08 | 431 | 436 | 430 | 436 | 5,000 | 2,180 |
| 2004-12-02 | 436 | 436 | 435 | 435 | 2,000 | 2,175 |
| 2004-12-01 | 435 | 435 | 435 | 435 | 1,000 | 2,175 |
| 2004-11-30 | 435 | 435 | 435 | 435 | 1,000 | 2,175 |
| 2004-11-24 | 435 | 445 | 435 | 445 | 2,000 | 2,225 |
| 2004-11-22 | 431 | 435 | 431 | 435 | 3,000 | 2,175 |
| 2004-11-19 | 426 | 435 | 426 | 435 | 4,000 | 2,175 |
| 2004-11-18 | 430 | 431 | 430 | 430 | 3,000 | 2,150 |
| 2004-11-17 | 435 | 435 | 430 | 430 | 2,000 | 2,150 |
| 2004-11-16 | 430 | 430 | 428 | 430 | 4,000 | 2,150 |
| 2004-11-15 | 427 | 441 | 426 | 440 | 8,000 | 2,200 |
| 2004-11-12 | 425 | 426 | 425 | 426 | 8,000 | 2,130 |
| 2004-11-11 | 426 | 426 | 420 | 420 | 2,000 | 2,100 |
| 2004-11-10 | 405 | 420 | 405 | 420 | 9,000 | 2,100 |
| 2004-11-09 | 400 | 401 | 400 | 400 | 3,000 | 2,000 |
| 2004-11-08 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 2004-11-04 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2004-10-28 | 395 | 395 | 395 | 395 | 1,000 | 1,975 |
| 2004-10-25 | 385 | 385 | 385 | 385 | 1,000 | 1,925 |
| 2004-10-22 | 397 | 397 | 395 | 395 | 2,000 | 1,975 |
| 2004-10-21 | 400 | 400 | 394 | 395 | 6,000 | 1,975 |
| 2004-10-20 | 401 | 401 | 401 | 401 | 2,000 | 2,005 |
| 2004-10-19 | 400 | 415 | 400 | 415 | 3,000 | 2,075 |
| 2004-10-18 | 405 | 405 | 405 | 405 | 3,000 | 2,025 |
| 2004-10-07 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 2004-10-06 | 411 | 411 | 404 | 405 | 11,000 | 2,025 |
| 2004-10-04 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 2004-09-30 | 410 | 410 | 409 | 409 | 4,000 | 2,045 |
| 2004-09-27 | 415 | 415 | 415 | 415 | 2,000 | 2,075 |
| 2004-09-24 | 415 | 415 | 415 | 415 | 1,000 | 2,075 |
| 2004-09-21 | 419 | 419 | 419 | 419 | 2,000 | 2,095 |
| 2004-09-16 | 415 | 426 | 415 | 425 | 5,000 | 2,125 |
| 2004-09-15 | 421 | 426 | 419 | 419 | 6,000 | 2,095 |
| 2004-09-14 | 410 | 419 | 410 | 419 | 2,000 | 2,095 |
| 2004-09-13 | 403 | 410 | 403 | 410 | 3,000 | 2,050 |
| 2004-09-03 | 397 | 397 | 397 | 397 | 1,000 | 1,985 |
| 2004-09-02 | 396 | 396 | 396 | 396 | 1,000 | 1,980 |
| 2004-08-30 | 394 | 395 | 394 | 395 | 3,000 | 1,975 |
| 2004-08-26 | 395 | 396 | 392 | 392 | 7,000 | 1,960 |
| 2004-08-25 | 388 | 388 | 388 | 388 | 1,000 | 1,940 |
| 2004-08-23 | 365 | 375 | 365 | 375 | 3,000 | 1,875 |
| 2004-08-17 | 351 | 351 | 351 | 351 | 1,000 | 1,755 |
| 2004-08-16 | 363 | 363 | 359 | 360 | 3,000 | 1,800 |
| 2004-08-13 | 365 | 365 | 365 | 365 | 1,000 | 1,825 |
| 2004-08-12 | 365 | 365 | 365 | 365 | 1,000 | 1,825 |
| 2004-08-11 | 368 | 370 | 363 | 370 | 5,000 | 1,850 |
| 2004-08-10 | 356 | 360 | 356 | 360 | 3,000 | 1,800 |
| 2004-08-09 | 361 | 361 | 356 | 360 | 5,000 | 1,800 |
| 2004-08-06 | 365 | 370 | 365 | 365 | 8,000 | 1,825 |
| 2004-08-04 | 373 | 373 | 373 | 373 | 1,000 | 1,865 |
| 2004-08-03 | 377 | 377 | 373 | 375 | 3,000 | 1,875 |
| 2004-07-30 | 375 | 375 | 375 | 375 | 1,000 | 1,875 |
| 2004-07-28 | 382 | 385 | 382 | 385 | 2,000 | 1,925 |
| 2004-07-23 | 390 | 390 | 385 | 385 | 2,000 | 1,925 |
| 2004-07-22 | 390 | 395 | 390 | 395 | 2,000 | 1,975 |
| 2004-07-21 | 405 | 410 | 390 | 395 | 10,000 | 1,975 |
| 2004-07-20 | 395 | 395 | 390 | 395 | 3,000 | 1,975 |
| 2004-07-15 | 400 | 405 | 400 | 400 | 7,000 | 2,000 |
| 2004-07-14 | 395 | 400 | 390 | 395 | 6,000 | 1,975 |
| 2004-07-07 | 409 | 409 | 400 | 400 | 4,000 | 2,000 |
| 2004-07-06 | 410 | 410 | 410 | 410 | 4,000 | 2,050 |
| 2004-07-05 | 420 | 420 | 410 | 410 | 4,000 | 2,050 |
| 2004-07-01 | 415 | 415 | 415 | 415 | 1,000 | 2,075 |
| 2004-06-25 | 412 | 412 | 410 | 410 | 2,000 | 2,050 |
| 2004-06-24 | 412 | 412 | 412 | 412 | 1,000 | 2,060 |
| 2004-06-22 | 405 | 405 | 405 | 405 | 1,000 | 2,025 |
| 2004-06-18 | 409 | 410 | 409 | 410 | 3,000 | 2,050 |
| 2004-06-09 | 410 | 410 | 405 | 405 | 2,000 | 2,025 |
| 2004-06-08 | 405 | 405 | 405 | 405 | 1,000 | 2,025 |
| 2004-06-07 | 410 | 410 | 410 | 410 | 4,000 | 2,050 |
| 2004-06-03 | 405 | 405 | 405 | 405 | 1,000 | 2,025 |
| 2004-05-31 | 400 | 401 | 400 | 401 | 2,000 | 2,005 |
| 2004-05-19 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 2004-05-17 | 405 | 405 | 395 | 396 | 6,000 | 1,980 |
| 2004-05-14 | 395 | 396 | 395 | 396 | 2,000 | 1,980 |
| 2004-05-10 | 395 | 395 | 395 | 395 | 1,000 | 1,975 |
| 2004-05-07 | 405 | 405 | 400 | 400 | 3,000 | 2,000 |
| 2004-05-06 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 2004-04-30 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2004-04-27 | 401 | 401 | 401 | 401 | 1,000 | 2,005 |
| 2004-04-26 | 405 | 405 | 405 | 405 | 1,000 | 2,025 |
| 2004-04-23 | 405 | 405 | 405 | 405 | 1,000 | 2,025 |
| 2004-04-22 | 415 | 415 | 415 | 415 | 1,000 | 2,075 |
| 2004-04-20 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 2004-04-19 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 2004-04-13 | 425 | 425 | 400 | 420 | 3,000 | 2,100 |
| 2004-04-08 | 420 | 420 | 420 | 420 | 2,000 | 2,100 |
| 2004-04-07 | 427 | 435 | 425 | 425 | 9,000 | 2,125 |
| 2004-04-06 | 420 | 420 | 420 | 420 | 4,000 | 2,100 |
| 2004-04-02 | 401 | 403 | 401 | 403 | 2,000 | 2,015 |
| 2004-04-01 | 410 | 430 | 400 | 410 | 6,000 | 2,050 |
| 2004-03-30 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2004-03-29 | 400 | 400 | 395 | 400 | 5,000 | 2,000 |
| 2004-03-26 | 410 | 410 | 395 | 395 | 2,000 | 1,975 |
| 2004-03-24 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 2004-03-23 | 380 | 381 | 380 | 380 | 3,000 | 1,900 |
| 2004-03-22 | 380 | 410 | 380 | 380 | 14,000 | 1,900 |
| 2004-03-10 | 367 | 370 | 367 | 370 | 2,000 | 1,850 |
| 2004-03-04 | 367 | 367 | 367 | 367 | 1,000 | 1,835 |
| 2004-03-02 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 2004-02-27 | 375 | 375 | 360 | 370 | 3,000 | 1,850 |
| 2004-02-26 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 2004-02-25 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 2004-02-23 | 370 | 390 | 365 | 380 | 7,000 | 1,900 |
| 2004-02-19 | 355 | 360 | 355 | 360 | 2,000 | 1,800 |
| 2004-02-10 | 359 | 359 | 350 | 350 | 3,000 | 1,750 |
| 2004-02-04 | 355 | 355 | 350 | 350 | 4,000 | 1,750 |
| 2004-02-03 | 350 | 355 | 350 | 350 | 4,000 | 1,750 |
| 2004-01-30 | 350 | 350 | 345 | 345 | 2,000 | 1,725 |
| 2004-01-27 | 335 | 345 | 335 | 345 | 14,000 | 1,725 |
| 2004-01-26 | 334 | 340 | 334 | 340 | 7,000 | 1,700 |
| 2004-01-21 | 320 | 321 | 320 | 321 | 19,000 | 1,605 |
| 2004-01-19 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 2004-01-14 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 2004-01-07 | 309 | 310 | 309 | 310 | 3,000 | 1,550 |
| 2004-01-05 | 309 | 310 | 309 | 310 | 2,000 | 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
