9720 (株)ホテル、ニューグランド の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-26 | 680 | 699 | 680 | 699 | 5,000 | 3,495 |
| 2007-11-29 | 705 | 705 | 705 | 705 | 2,000 | 3,525 |
| 2007-11-28 | 704 | 705 | 704 | 705 | 2,000 | 3,525 |
| 2007-11-27 | 716 | 716 | 709 | 715 | 5,000 | 3,575 |
| 2007-11-26 | 716 | 737 | 716 | 718 | 57,000 | 3,590 |
| 2007-11-22 | 694 | 716 | 693 | 716 | 5,000 | 3,580 |
| 2007-11-21 | 710 | 712 | 710 | 710 | 11,000 | 3,550 |
| 2007-11-20 | 689 | 710 | 689 | 710 | 8,000 | 3,550 |
| 2007-11-19 | 687 | 712 | 687 | 710 | 4,000 | 3,550 |
| 2007-11-12 | 779 | 779 | 777 | 777 | 2,000 | 3,885 |
| 2007-11-02 | 748 | 750 | 748 | 750 | 2,000 | 3,750 |
| 2007-10-25 | 744 | 744 | 743 | 743 | 2,000 | 3,715 |
| 2007-10-23 | 700 | 746 | 700 | 744 | 4,000 | 3,720 |
| 2007-10-10 | 755 | 755 | 755 | 755 | 4,000 | 3,775 |
| 2007-10-09 | 758 | 758 | 756 | 756 | 2,000 | 3,780 |
| 2007-10-04 | 699 | 738 | 699 | 736 | 5,000 | 3,680 |
| 2007-10-03 | 680 | 699 | 679 | 699 | 7,000 | 3,495 |
| 2007-09-28 | 701 | 750 | 700 | 748 | 6,000 | 3,740 |
| 2007-09-26 | 750 | 750 | 749 | 749 | 26,000 | 3,745 |
| 2007-09-18 | 759 | 759 | 757 | 757 | 2,000 | 3,785 |
| 2007-09-11 | 747 | 747 | 745 | 745 | 2,000 | 3,725 |
| 2007-09-07 | 680 | 717 | 680 | 715 | 5,000 | 3,575 |
| 2007-09-03 | 716 | 716 | 714 | 714 | 2,000 | 3,570 |
| 2007-08-23 | 680 | 715 | 680 | 713 | 3,000 | 3,565 |
| 2007-08-17 | 674 | 718 | 674 | 716 | 4,000 | 3,580 |
| 2007-08-14 | 671 | 720 | 671 | 718 | 4,000 | 3,590 |
| 2007-08-07 | 709 | 709 | 708 | 708 | 2,000 | 3,540 |
| 2007-08-03 | 721 | 721 | 710 | 710 | 3,000 | 3,550 |
| 2007-08-01 | 720 | 720 | 720 | 720 | 1,000 | 3,600 |
| 2007-07-31 | 710 | 770 | 686 | 686 | 5,000 | 3,430 |
| 2007-07-19 | 777 | 777 | 777 | 777 | 2,000 | 3,885 |
| 2007-07-18 | 779 | 780 | 777 | 777 | 4,000 | 3,885 |
| 2007-07-17 | 778 | 778 | 777 | 777 | 2,000 | 3,885 |
| 2007-07-13 | 701 | 778 | 700 | 778 | 12,000 | 3,890 |
| 2007-07-12 | 700 | 700 | 700 | 700 | 19,000 | 3,500 |
| 2007-07-06 | 695 | 700 | 693 | 700 | 5,000 | 3,500 |
| 2007-07-03 | 626 | 692 | 626 | 690 | 4,000 | 3,450 |
| 2007-06-28 | 599 | 682 | 509 | 680 | 25,000 | 3,400 |
| 2007-06-26 | 680 | 697 | 680 | 695 | 3,000 | 3,475 |
| 2007-06-21 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 2007-06-08 | 659 | 687 | 649 | 685 | 14,000 | 3,425 |
| 2007-06-07 | 683 | 685 | 683 | 685 | 2,000 | 3,425 |
| 2007-05-25 | 680 | 700 | 680 | 700 | 2,000 | 3,500 |
| 2007-05-16 | 679 | 698 | 679 | 698 | 4,000 | 3,490 |
| 2007-05-01 | 680 | 680 | 680 | 680 | 1,000 | 3,400 |
| 2007-04-27 | 680 | 698 | 680 | 698 | 2,000 | 3,490 |
| 2007-04-24 | 689 | 690 | 689 | 690 | 2,000 | 3,450 |
| 2007-04-23 | 710 | 710 | 710 | 710 | 1,000 | 3,550 |
| 2007-04-20 | 670 | 710 | 650 | 710 | 5,000 | 3,550 |
| 2007-04-16 | 690 | 691 | 690 | 690 | 4,000 | 3,450 |
| 2007-04-12 | 715 | 715 | 715 | 715 | 2,000 | 3,575 |
| 2007-04-11 | 700 | 716 | 700 | 715 | 18,000 | 3,575 |
| 2007-03-30 | 701 | 701 | 700 | 701 | 8,000 | 3,505 |
| 2007-03-28 | 681 | 695 | 680 | 694 | 4,000 | 3,470 |
| 2007-03-26 | 669 | 680 | 669 | 680 | 14,000 | 3,400 |
| 2007-03-15 | 641 | 670 | 641 | 670 | 2,000 | 3,350 |
| 2007-03-12 | 682 | 682 | 680 | 680 | 2,000 | 3,400 |
| 2007-03-09 | 708 | 708 | 680 | 680 | 2,000 | 3,400 |
| 2007-03-08 | 650 | 680 | 650 | 680 | 4,000 | 3,400 |
| 2007-03-05 | 675 | 677 | 675 | 677 | 2,000 | 3,385 |
| 2007-03-02 | 672 | 690 | 672 | 680 | 46,000 | 3,400 |
| 2007-03-01 | 660 | 671 | 660 | 670 | 4,000 | 3,350 |
| 2007-02-28 | 650 | 670 | 650 | 669 | 4,000 | 3,345 |
| 2007-02-23 | 664 | 665 | 664 | 665 | 2,000 | 3,325 |
| 2007-02-22 | 650 | 665 | 650 | 665 | 6,000 | 3,325 |
| 2007-02-19 | 660 | 665 | 660 | 665 | 2,000 | 3,325 |
| 2007-02-16 | 679 | 679 | 678 | 678 | 2,000 | 3,390 |
| 2007-02-15 | 680 | 680 | 670 | 670 | 2,000 | 3,350 |
| 2007-02-07 | 660 | 679 | 660 | 678 | 4,000 | 3,390 |
| 2007-01-31 | 650 | 677 | 650 | 677 | 6,000 | 3,385 |
| 2007-01-29 | 678 | 678 | 677 | 677 | 2,000 | 3,385 |
| 2007-01-15 | 678 | 679 | 678 | 679 | 2,000 | 3,395 |
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