9720 (株)ホテル、ニューグランド の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-27 | 620 | 681 | 620 | 680 | 4,000 | 3,400 |
| 2006-12-26 | 680 | 680 | 610 | 670 | 9,000 | 3,350 |
| 2006-12-19 | 672 | 689 | 672 | 688 | 4,000 | 3,440 |
| 2006-12-13 | 687 | 698 | 687 | 697 | 4,000 | 3,485 |
| 2006-12-08 | 693 | 694 | 693 | 694 | 2,000 | 3,470 |
| 2006-12-04 | 698 | 698 | 698 | 698 | 1,000 | 3,490 |
| 2006-11-30 | 673 | 690 | 673 | 690 | 5,000 | 3,450 |
| 2006-11-28 | 700 | 700 | 699 | 699 | 2,000 | 3,495 |
| 2006-11-27 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 2006-11-24 | 704 | 728 | 700 | 727 | 10,000 | 3,635 |
| 2006-11-21 | 720 | 721 | 715 | 720 | 9,000 | 3,600 |
| 2006-11-20 | 729 | 740 | 729 | 738 | 5,000 | 3,690 |
| 2006-11-17 | 730 | 730 | 730 | 730 | 2,000 | 3,650 |
| 2006-11-13 | 700 | 718 | 700 | 718 | 3,000 | 3,590 |
| 2006-11-09 | 690 | 707 | 690 | 706 | 4,000 | 3,530 |
| 2006-11-08 | 686 | 687 | 686 | 687 | 2,000 | 3,435 |
| 2006-11-01 | 690 | 690 | 690 | 690 | 2,000 | 3,450 |
| 2006-10-30 | 690 | 691 | 690 | 690 | 10,000 | 3,450 |
| 2006-10-27 | 710 | 710 | 710 | 710 | 2,000 | 3,550 |
| 2006-10-23 | 710 | 710 | 710 | 710 | 1,000 | 3,550 |
| 2006-10-19 | 710 | 710 | 710 | 710 | 2,000 | 3,550 |
| 2006-10-17 | 715 | 715 | 715 | 715 | 2,000 | 3,575 |
| 2006-10-13 | 710 | 718 | 710 | 717 | 3,000 | 3,585 |
| 2006-10-11 | 730 | 730 | 730 | 730 | 1,000 | 3,650 |
| 2006-10-10 | 730 | 730 | 730 | 730 | 2,000 | 3,650 |
| 2006-10-05 | 708 | 710 | 708 | 710 | 2,000 | 3,550 |
| 2006-10-04 | 702 | 714 | 702 | 714 | 2,000 | 3,570 |
| 2006-10-03 | 711 | 711 | 710 | 710 | 2,000 | 3,550 |
| 2006-09-29 | 712 | 713 | 700 | 709 | 6,000 | 3,545 |
| 2006-09-28 | 718 | 720 | 710 | 710 | 4,000 | 3,550 |
| 2006-09-26 | 730 | 730 | 730 | 730 | 1,000 | 3,650 |
| 2006-09-21 | 670 | 744 | 670 | 743 | 4,000 | 3,715 |
| 2006-09-20 | 700 | 710 | 700 | 710 | 2,000 | 3,550 |
| 2006-09-13 | 710 | 727 | 710 | 726 | 3,000 | 3,630 |
| 2006-09-12 | 720 | 720 | 720 | 720 | 1,000 | 3,600 |
| 2006-09-05 | 714 | 715 | 714 | 715 | 2,000 | 3,575 |
| 2006-08-25 | 720 | 720 | 720 | 720 | 1,000 | 3,600 |
| 2006-08-24 | 745 | 746 | 739 | 739 | 5,000 | 3,695 |
| 2006-08-23 | 744 | 748 | 744 | 746 | 4,000 | 3,730 |
| 2006-08-22 | 730 | 730 | 730 | 730 | 2,000 | 3,650 |
| 2006-08-18 | 710 | 710 | 710 | 710 | 2,000 | 3,550 |
| 2006-08-15 | 710 | 710 | 710 | 710 | 1,000 | 3,550 |
| 2006-08-14 | 709 | 710 | 709 | 710 | 5,000 | 3,550 |
| 2006-08-11 | 710 | 711 | 710 | 711 | 2,000 | 3,555 |
| 2006-08-10 | 701 | 710 | 700 | 710 | 39,000 | 3,550 |
| 2006-08-04 | 702 | 702 | 700 | 700 | 2,000 | 3,500 |
| 2006-07-28 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 2006-07-26 | 710 | 720 | 690 | 710 | 9,000 | 3,550 |
| 2006-07-25 | 710 | 710 | 710 | 710 | 1,000 | 3,550 |
| 2006-07-10 | 750 | 758 | 740 | 758 | 4,000 | 3,790 |
| 2006-07-07 | 760 | 760 | 760 | 760 | 2,000 | 3,800 |
| 2006-07-06 | 759 | 760 | 759 | 760 | 2,000 | 3,800 |
| 2006-06-30 | 763 | 763 | 763 | 763 | 1,000 | 3,815 |
| 2006-06-27 | 760 | 760 | 760 | 760 | 2,000 | 3,800 |
| 2006-06-26 | 759 | 760 | 759 | 760 | 2,000 | 3,800 |
| 2006-06-23 | 750 | 750 | 748 | 750 | 3,000 | 3,750 |
| 2006-06-20 | 752 | 768 | 750 | 768 | 9,000 | 3,840 |
| 2006-06-15 | 745 | 760 | 745 | 760 | 2,000 | 3,800 |
| 2006-06-14 | 750 | 750 | 705 | 705 | 2,000 | 3,525 |
| 2006-06-13 | 796 | 796 | 794 | 794 | 3,000 | 3,970 |
| 2006-06-05 | 730 | 774 | 730 | 773 | 3,000 | 3,865 |
| 2006-05-31 | 788 | 790 | 788 | 790 | 4,000 | 3,950 |
| 2006-05-30 | 778 | 780 | 770 | 770 | 4,000 | 3,850 |
| 2006-05-24 | 750 | 750 | 750 | 750 | 1,000 | 3,750 |
| 2006-05-23 | 752 | 753 | 752 | 753 | 4,000 | 3,765 |
| 2006-05-22 | 751 | 752 | 751 | 752 | 2,000 | 3,760 |
| 2006-05-19 | 750 | 760 | 750 | 760 | 6,000 | 3,800 |
| 2006-05-17 | 777 | 798 | 777 | 797 | 5,000 | 3,985 |
| 2006-05-11 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 2006-05-08 | 802 | 803 | 802 | 803 | 2,000 | 4,015 |
| 2006-05-02 | 812 | 812 | 810 | 810 | 8,000 | 4,050 |
| 2006-04-28 | 819 | 820 | 819 | 820 | 2,000 | 4,100 |
| 2006-04-26 | 790 | 810 | 790 | 810 | 6,000 | 4,050 |
| 2006-04-25 | 820 | 821 | 820 | 820 | 3,000 | 4,100 |
| 2006-04-21 | 810 | 830 | 810 | 830 | 4,000 | 4,150 |
| 2006-04-13 | 820 | 840 | 820 | 840 | 7,000 | 4,200 |
| 2006-04-12 | 802 | 804 | 800 | 800 | 5,000 | 4,000 |
| 2006-04-11 | 807 | 815 | 804 | 815 | 6,000 | 4,075 |
| 2006-04-07 | 820 | 825 | 803 | 815 | 18,000 | 4,075 |
| 2006-04-06 | 831 | 831 | 830 | 830 | 2,000 | 4,150 |
| 2006-04-05 | 831 | 832 | 830 | 830 | 18,000 | 4,150 |
| 2006-04-04 | 841 | 850 | 830 | 840 | 14,000 | 4,200 |
| 2006-04-03 | 841 | 841 | 840 | 840 | 6,000 | 4,200 |
| 2006-03-16 | 844 | 846 | 840 | 840 | 3,000 | 4,200 |
| 2006-03-15 | 848 | 851 | 847 | 848 | 9,000 | 4,240 |
| 2006-03-14 | 840 | 846 | 840 | 846 | 4,000 | 4,230 |
| 2006-03-13 | 835 | 836 | 835 | 836 | 2,000 | 4,180 |
| 2006-03-10 | 831 | 831 | 829 | 829 | 2,000 | 4,145 |
| 2006-03-08 | 808 | 823 | 808 | 822 | 9,000 | 4,110 |
| 2006-03-03 | 794 | 829 | 794 | 829 | 4,000 | 4,145 |
| 2006-02-28 | 823 | 823 | 823 | 823 | 1,000 | 4,115 |
| 2006-02-27 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 2006-02-23 | 780 | 780 | 780 | 780 | 2,000 | 3,900 |
| 2006-02-21 | 762 | 798 | 760 | 798 | 6,000 | 3,990 |
| 2006-02-20 | 800 | 800 | 800 | 800 | 2,000 | 4,000 |
| 2006-02-17 | 828 | 828 | 800 | 820 | 12,000 | 4,100 |
| 2006-02-16 | 832 | 833 | 829 | 829 | 9,000 | 4,145 |
| 2006-02-15 | 832 | 833 | 831 | 832 | 4,000 | 4,160 |
| 2006-02-14 | 830 | 848 | 812 | 847 | 6,000 | 4,235 |
| 2006-02-13 | 829 | 855 | 819 | 854 | 35,000 | 4,270 |
| 2006-02-09 | 865 | 876 | 843 | 843 | 24,000 | 4,215 |
| 2006-02-08 | 878 | 878 | 836 | 838 | 16,000 | 4,190 |
| 2006-02-07 | 910 | 911 | 890 | 890 | 20,000 | 4,450 |
| 2006-02-06 | 814 | 888 | 814 | 888 | 22,000 | 4,440 |
| 2006-02-03 | 775 | 811 | 775 | 810 | 59,000 | 4,050 |
| 2006-02-02 | 745 | 785 | 744 | 765 | 81,000 | 3,825 |
| 2006-02-01 | 748 | 749 | 745 | 746 | 6,000 | 3,730 |
| 2006-01-31 | 746 | 749 | 745 | 745 | 8,000 | 3,725 |
| 2006-01-30 | 731 | 732 | 730 | 732 | 6,000 | 3,660 |
| 2006-01-27 | 720 | 725 | 720 | 725 | 8,000 | 3,625 |
| 2006-01-26 | 722 | 723 | 720 | 723 | 6,000 | 3,615 |
| 2006-01-25 | 731 | 733 | 705 | 721 | 20,000 | 3,605 |
| 2006-01-24 | 748 | 748 | 740 | 740 | 4,000 | 3,700 |
| 2006-01-23 | 754 | 754 | 722 | 722 | 8,000 | 3,610 |
| 2006-01-20 | 749 | 759 | 749 | 754 | 8,000 | 3,770 |
| 2006-01-19 | 730 | 747 | 730 | 747 | 9,000 | 3,735 |
| 2006-01-18 | 735 | 740 | 735 | 740 | 2,000 | 3,700 |
| 2006-01-17 | 753 | 753 | 752 | 752 | 2,000 | 3,760 |
| 2006-01-16 | 752 | 765 | 750 | 765 | 22,000 | 3,825 |
| 2006-01-13 | 757 | 757 | 750 | 750 | 6,000 | 3,750 |
| 2006-01-12 | 751 | 760 | 750 | 760 | 4,000 | 3,800 |
| 2006-01-10 | 750 | 750 | 750 | 750 | 2,000 | 3,750 |
| 2006-01-05 | 754 | 755 | 749 | 750 | 4,000 | 3,750 |
| 2006-01-04 | 750 | 750 | 750 | 750 | 2,000 | 3,750 |
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