9720 (株)ホテル、ニューグランド の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-28 | 735 | 735 | 735 | 735 | 1,000 | 3,675 |
| 2005-12-27 | 725 | 728 | 725 | 728 | 2,000 | 3,640 |
| 2005-12-26 | 735 | 750 | 735 | 750 | 5,000 | 3,750 |
| 2005-12-21 | 725 | 735 | 725 | 735 | 5,000 | 3,675 |
| 2005-12-20 | 730 | 730 | 700 | 700 | 8,000 | 3,500 |
| 2005-12-16 | 759 | 759 | 759 | 759 | 1,000 | 3,795 |
| 2005-12-13 | 769 | 770 | 769 | 770 | 2,000 | 3,850 |
| 2005-12-07 | 775 | 785 | 775 | 785 | 2,000 | 3,925 |
| 2005-12-06 | 758 | 762 | 758 | 760 | 5,000 | 3,800 |
| 2005-12-01 | 770 | 770 | 770 | 770 | 1,000 | 3,850 |
| 2005-11-29 | 782 | 800 | 780 | 800 | 8,000 | 4,000 |
| 2005-11-28 | 779 | 780 | 779 | 780 | 2,000 | 3,900 |
| 2005-11-25 | 812 | 813 | 810 | 813 | 8,000 | 4,065 |
| 2005-11-24 | 839 | 840 | 838 | 839 | 5,000 | 4,195 |
| 2005-11-22 | 839 | 845 | 839 | 840 | 20,000 | 4,200 |
| 2005-11-21 | 830 | 841 | 829 | 841 | 9,000 | 4,205 |
| 2005-11-18 | 831 | 832 | 820 | 820 | 6,000 | 4,100 |
| 2005-11-17 | 831 | 831 | 830 | 830 | 2,000 | 4,150 |
| 2005-11-16 | 800 | 822 | 798 | 820 | 20,000 | 4,100 |
| 2005-11-15 | 787 | 800 | 785 | 800 | 5,000 | 4,000 |
| 2005-11-14 | 789 | 791 | 778 | 780 | 19,000 | 3,900 |
| 2005-11-11 | 774 | 782 | 774 | 775 | 7,000 | 3,875 |
| 2005-11-10 | 774 | 775 | 774 | 775 | 14,000 | 3,875 |
| 2005-11-09 | 779 | 780 | 774 | 775 | 6,000 | 3,875 |
| 2005-11-08 | 769 | 776 | 769 | 774 | 14,000 | 3,870 |
| 2005-11-04 | 732 | 755 | 732 | 755 | 9,000 | 3,775 |
| 2005-11-02 | 715 | 727 | 715 | 727 | 10,000 | 3,635 |
| 2005-11-01 | 717 | 718 | 700 | 715 | 23,000 | 3,575 |
| 2005-10-31 | 715 | 730 | 710 | 730 | 12,000 | 3,650 |
| 2005-10-28 | 732 | 745 | 731 | 745 | 7,000 | 3,725 |
| 2005-10-27 | 740 | 742 | 738 | 740 | 14,000 | 3,700 |
| 2005-10-26 | 740 | 741 | 727 | 739 | 26,000 | 3,695 |
| 2005-10-25 | 729 | 730 | 729 | 730 | 12,000 | 3,650 |
| 2005-10-24 | 714 | 731 | 714 | 730 | 12,000 | 3,650 |
| 2005-10-21 | 750 | 750 | 750 | 750 | 2,000 | 3,750 |
| 2005-10-20 | 800 | 801 | 780 | 780 | 9,000 | 3,900 |
| 2005-10-19 | 800 | 820 | 800 | 820 | 5,000 | 4,100 |
| 2005-10-18 | 800 | 800 | 784 | 787 | 7,000 | 3,935 |
| 2005-10-17 | 800 | 820 | 798 | 805 | 17,000 | 4,025 |
| 2005-10-14 | 725 | 779 | 721 | 777 | 20,000 | 3,885 |
| 2005-10-13 | 714 | 750 | 714 | 725 | 19,000 | 3,625 |
| 2005-10-12 | 682 | 701 | 679 | 700 | 13,000 | 3,500 |
| 2005-10-11 | 629 | 676 | 629 | 675 | 26,000 | 3,375 |
| 2005-10-07 | 600 | 619 | 600 | 619 | 19,000 | 3,095 |
| 2005-10-06 | 601 | 601 | 600 | 600 | 28,000 | 3,000 |
| 2005-10-05 | 600 | 600 | 600 | 600 | 7,000 | 3,000 |
| 2005-10-04 | 598 | 599 | 598 | 599 | 2,000 | 2,995 |
| 2005-09-30 | 595 | 599 | 595 | 598 | 4,000 | 2,990 |
| 2005-09-29 | 599 | 599 | 595 | 596 | 6,000 | 2,980 |
| 2005-09-28 | 598 | 599 | 595 | 596 | 8,000 | 2,980 |
| 2005-09-26 | 599 | 599 | 598 | 598 | 6,000 | 2,990 |
| 2005-09-22 | 594 | 598 | 594 | 598 | 6,000 | 2,990 |
| 2005-09-21 | 590 | 598 | 590 | 598 | 4,000 | 2,990 |
| 2005-09-20 | 599 | 599 | 598 | 598 | 5,000 | 2,990 |
| 2005-09-16 | 598 | 598 | 595 | 595 | 2,000 | 2,975 |
| 2005-09-06 | 598 | 599 | 598 | 598 | 5,000 | 2,990 |
| 2005-09-01 | 581 | 581 | 580 | 580 | 2,000 | 2,900 |
| 2005-08-29 | 598 | 598 | 598 | 598 | 2,000 | 2,990 |
| 2005-08-26 | 598 | 598 | 597 | 597 | 2,000 | 2,985 |
| 2005-08-25 | 598 | 598 | 598 | 598 | 2,000 | 2,990 |
| 2005-08-24 | 598 | 598 | 598 | 598 | 2,000 | 2,990 |
| 2005-08-22 | 598 | 598 | 597 | 597 | 2,000 | 2,985 |
| 2005-08-19 | 598 | 598 | 598 | 598 | 1,000 | 2,990 |
| 2005-08-17 | 598 | 598 | 598 | 598 | 1,000 | 2,990 |
| 2005-08-16 | 597 | 597 | 597 | 597 | 1,000 | 2,985 |
| 2005-08-12 | 594 | 599 | 587 | 598 | 7,000 | 2,990 |
| 2005-08-11 | 590 | 591 | 590 | 590 | 12,000 | 2,950 |
| 2005-08-09 | 591 | 591 | 590 | 590 | 4,000 | 2,950 |
| 2005-08-05 | 591 | 591 | 590 | 590 | 2,000 | 2,950 |
| 2005-08-02 | 590 | 600 | 587 | 600 | 4,000 | 3,000 |
| 2005-07-29 | 590 | 590 | 590 | 590 | 2,000 | 2,950 |
| 2005-07-27 | 600 | 600 | 596 | 599 | 3,000 | 2,995 |
| 2005-07-25 | 588 | 590 | 588 | 590 | 3,000 | 2,950 |
| 2005-07-22 | 587 | 600 | 587 | 600 | 4,000 | 3,000 |
| 2005-07-21 | 595 | 600 | 593 | 600 | 5,000 | 3,000 |
| 2005-07-20 | 590 | 590 | 590 | 590 | 2,000 | 2,950 |
| 2005-07-19 | 592 | 592 | 590 | 590 | 2,000 | 2,950 |
| 2005-07-11 | 586 | 587 | 586 | 587 | 3,000 | 2,935 |
| 2005-07-07 | 595 | 595 | 595 | 595 | 1,000 | 2,975 |
| 2005-06-29 | 592 | 592 | 592 | 592 | 1,000 | 2,960 |
| 2005-06-27 | 592 | 593 | 592 | 593 | 2,000 | 2,965 |
| 2005-06-23 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 2005-06-17 | 590 | 591 | 590 | 591 | 3,000 | 2,955 |
| 2005-06-10 | 600 | 600 | 600 | 600 | 2,000 | 3,000 |
| 2005-06-09 | 590 | 590 | 590 | 590 | 1,000 | 2,950 |
| 2005-06-03 | 586 | 586 | 585 | 585 | 2,000 | 2,925 |
| 2005-06-02 | 586 | 586 | 586 | 586 | 1,000 | 2,930 |
| 2005-05-31 | 585 | 585 | 585 | 585 | 1,000 | 2,925 |
| 2005-05-27 | 594 | 594 | 590 | 590 | 2,000 | 2,950 |
| 2005-05-25 | 590 | 590 | 590 | 590 | 4,000 | 2,950 |
| 2005-05-24 | 581 | 590 | 579 | 590 | 15,000 | 2,950 |
| 2005-05-20 | 581 | 585 | 580 | 585 | 5,000 | 2,925 |
| 2005-05-18 | 584 | 584 | 580 | 580 | 3,000 | 2,900 |
| 2005-05-17 | 585 | 585 | 584 | 584 | 2,000 | 2,920 |
| 2005-05-13 | 587 | 587 | 587 | 587 | 1,000 | 2,935 |
| 2005-05-11 | 591 | 591 | 590 | 590 | 2,000 | 2,950 |
| 2005-05-09 | 591 | 592 | 590 | 590 | 4,000 | 2,950 |
| 2005-05-06 | 580 | 595 | 580 | 590 | 15,000 | 2,950 |
| 2005-05-02 | 585 | 585 | 585 | 585 | 2,000 | 2,925 |
| 2005-04-28 | 588 | 590 | 587 | 590 | 6,000 | 2,950 |
| 2005-04-27 | 578 | 581 | 578 | 580 | 22,000 | 2,900 |
| 2005-04-26 | 578 | 578 | 577 | 577 | 2,000 | 2,885 |
| 2005-04-25 | 580 | 582 | 580 | 580 | 12,000 | 2,900 |
| 2005-04-22 | 580 | 582 | 580 | 580 | 9,000 | 2,900 |
| 2005-04-21 | 579 | 580 | 579 | 580 | 3,000 | 2,900 |
| 2005-04-18 | 589 | 590 | 585 | 585 | 11,000 | 2,925 |
| 2005-04-15 | 589 | 590 | 589 | 590 | 8,000 | 2,950 |
| 2005-04-14 | 589 | 590 | 589 | 590 | 12,000 | 2,950 |
| 2005-04-13 | 589 | 590 | 589 | 590 | 2,000 | 2,950 |
| 2005-04-12 | 589 | 590 | 589 | 590 | 2,000 | 2,950 |
| 2005-04-08 | 586 | 591 | 586 | 591 | 2,000 | 2,955 |
| 2005-04-04 | 590 | 590 | 583 | 583 | 2,000 | 2,915 |
| 2005-04-01 | 589 | 590 | 589 | 590 | 2,000 | 2,950 |
| 2005-03-30 | 580 | 590 | 580 | 590 | 2,000 | 2,950 |
| 2005-03-29 | 590 | 590 | 575 | 575 | 2,000 | 2,875 |
| 2005-03-25 | 577 | 579 | 575 | 575 | 7,000 | 2,875 |
| 2005-03-24 | 576 | 578 | 576 | 577 | 6,000 | 2,885 |
| 2005-03-23 | 618 | 618 | 618 | 618 | 1,000 | 3,090 |
| 2005-03-22 | 612 | 632 | 600 | 620 | 15,000 | 3,100 |
| 2005-03-18 | 616 | 616 | 600 | 600 | 3,000 | 3,000 |
| 2005-03-17 | 625 | 630 | 616 | 616 | 5,000 | 3,080 |
| 2005-03-16 | 615 | 616 | 610 | 616 | 3,000 | 3,080 |
| 2005-03-15 | 620 | 620 | 614 | 620 | 7,000 | 3,100 |
| 2005-03-14 | 601 | 620 | 599 | 620 | 7,000 | 3,100 |
| 2005-03-11 | 590 | 600 | 588 | 599 | 12,000 | 2,995 |
| 2005-03-10 | 584 | 584 | 584 | 584 | 1,000 | 2,920 |
| 2005-03-09 | 584 | 585 | 584 | 585 | 3,000 | 2,925 |
| 2005-03-08 | 584 | 585 | 584 | 585 | 2,000 | 2,925 |
| 2005-03-04 | 602 | 602 | 600 | 600 | 2,000 | 3,000 |
| 2005-03-01 | 600 | 600 | 600 | 600 | 2,000 | 3,000 |
| 2005-02-28 | 651 | 680 | 620 | 620 | 19,000 | 3,100 |
| 2005-02-25 | 526 | 600 | 525 | 600 | 12,000 | 3,000 |
| 2005-02-24 | 514 | 515 | 512 | 515 | 5,000 | 2,575 |
| 2005-02-23 | 497 | 512 | 495 | 510 | 7,000 | 2,550 |
| 2005-02-22 | 491 | 496 | 490 | 496 | 10,000 | 2,480 |
| 2005-02-21 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
| 2005-02-18 | 487 | 487 | 485 | 485 | 2,000 | 2,425 |
| 2005-02-16 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
| 2005-02-14 | 479 | 480 | 479 | 480 | 2,000 | 2,400 |
| 2005-02-10 | 480 | 480 | 480 | 480 | 3,000 | 2,400 |
| 2005-02-09 | 460 | 472 | 460 | 472 | 3,000 | 2,360 |
| 2005-02-08 | 450 | 460 | 450 | 460 | 9,000 | 2,300 |
| 2005-02-03 | 450 | 450 | 450 | 450 | 3,000 | 2,250 |
| 2005-02-01 | 446 | 450 | 445 | 450 | 10,000 | 2,250 |
| 2005-01-28 | 445 | 445 | 445 | 445 | 1,000 | 2,225 |
| 2005-01-27 | 441 | 445 | 440 | 445 | 4,000 | 2,225 |
| 2005-01-26 | 426 | 426 | 426 | 426 | 1,000 | 2,130 |
| 2005-01-24 | 432 | 432 | 432 | 432 | 1,000 | 2,160 |
| 2005-01-21 | 424 | 425 | 424 | 425 | 3,000 | 2,125 |
| 2005-01-20 | 424 | 425 | 422 | 425 | 5,000 | 2,125 |
| 2005-01-18 | 410 | 421 | 409 | 410 | 7,000 | 2,050 |
| 2005-01-17 | 435 | 435 | 425 | 425 | 3,000 | 2,125 |
| 2005-01-14 | 430 | 438 | 428 | 438 | 6,000 | 2,190 |
| 2005-01-13 | 420 | 425 | 420 | 420 | 4,000 | 2,100 |
| 2005-01-12 | 406 | 415 | 405 | 410 | 10,000 | 2,050 |
| 2005-01-11 | 413 | 413 | 408 | 408 | 3,000 | 2,040 |
| 2005-01-06 | 412 | 412 | 412 | 412 | 1,000 | 2,060 |
| 2005-01-04 | 410 | 410 | 410 | 410 | 2,000 | 2,050 |
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