9720 (株)ホテル、ニューグランド の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 2008-12-25 | 393 | 393 | 393 | 393 | 1,000 | 1,965 |
| 2008-12-19 | 394 | 394 | 394 | 394 | 1,000 | 1,970 |
| 2008-12-18 | 356 | 360 | 356 | 360 | 2,000 | 1,800 |
| 2008-12-12 | 355 | 355 | 355 | 355 | 2,000 | 1,775 |
| 2008-12-11 | 355 | 355 | 355 | 355 | 1,000 | 1,775 |
| 2008-11-27 | 380 | 380 | 375 | 375 | 3,000 | 1,875 |
| 2008-11-26 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 2008-11-25 | 392 | 392 | 375 | 375 | 6,000 | 1,875 |
| 2008-11-21 | 410 | 410 | 397 | 407 | 5,000 | 2,035 |
| 2008-11-20 | 406 | 410 | 406 | 410 | 4,000 | 2,050 |
| 2008-11-19 | 405 | 406 | 404 | 406 | 4,000 | 2,030 |
| 2008-11-18 | 415 | 415 | 415 | 415 | 1,000 | 2,075 |
| 2008-11-17 | 415 | 415 | 410 | 410 | 2,000 | 2,050 |
| 2008-11-14 | 405 | 435 | 405 | 435 | 3,000 | 2,175 |
| 2008-11-13 | 435 | 435 | 410 | 410 | 5,000 | 2,050 |
| 2008-11-12 | 445 | 445 | 445 | 445 | 1,000 | 2,225 |
| 2008-11-06 | 445 | 445 | 445 | 445 | 1,000 | 2,225 |
| 2008-11-05 | 448 | 448 | 448 | 448 | 1,000 | 2,240 |
| 2008-10-30 | 448 | 448 | 448 | 448 | 1,000 | 2,240 |
| 2008-10-27 | 454 | 454 | 435 | 449 | 4,000 | 2,245 |
| 2008-10-23 | 454 | 455 | 454 | 455 | 2,000 | 2,275 |
| 2008-10-22 | 445 | 450 | 440 | 450 | 4,000 | 2,250 |
| 2008-10-20 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 2008-10-16 | 463 | 463 | 463 | 463 | 1,000 | 2,315 |
| 2008-10-15 | 471 | 471 | 465 | 470 | 3,000 | 2,350 |
| 2008-10-14 | 468 | 473 | 468 | 473 | 5,000 | 2,365 |
| 2008-10-09 | 473 | 473 | 468 | 473 | 6,000 | 2,365 |
| 2008-10-06 | 483 | 483 | 483 | 483 | 1,000 | 2,415 |
| 2008-09-24 | 497 | 497 | 497 | 497 | 1,000 | 2,485 |
| 2008-09-22 | 501 | 501 | 501 | 501 | 3,000 | 2,505 |
| 2008-09-17 | 499 | 499 | 499 | 499 | 1,000 | 2,495 |
| 2008-09-16 | 499 | 499 | 499 | 499 | 1,000 | 2,495 |
| 2008-09-10 | 512 | 512 | 512 | 512 | 1,000 | 2,560 |
| 2008-09-08 | 505 | 512 | 505 | 512 | 3,000 | 2,560 |
| 2008-09-01 | 504 | 504 | 504 | 504 | 1,000 | 2,520 |
| 2008-08-27 | 497 | 510 | 495 | 510 | 4,000 | 2,550 |
| 2008-08-26 | 505 | 505 | 505 | 505 | 1,000 | 2,525 |
| 2008-08-25 | 501 | 501 | 501 | 501 | 2,000 | 2,505 |
| 2008-08-22 | 521 | 521 | 521 | 521 | 1,000 | 2,605 |
| 2008-08-21 | 521 | 521 | 521 | 521 | 1,000 | 2,605 |
| 2008-08-11 | 501 | 521 | 501 | 521 | 2,000 | 2,605 |
| 2008-08-08 | 529 | 529 | 529 | 529 | 1,000 | 2,645 |
| 2008-08-06 | 490 | 530 | 485 | 530 | 4,000 | 2,650 |
| 2008-08-04 | 520 | 520 | 520 | 520 | 1,000 | 2,600 |
| 2008-07-31 | 455 | 520 | 455 | 520 | 17,000 | 2,600 |
| 2008-07-30 | 490 | 490 | 490 | 490 | 5,000 | 2,450 |
| 2008-07-25 | 590 | 590 | 590 | 590 | 1,000 | 2,950 |
| 2008-07-07 | 580 | 580 | 580 | 580 | 5,000 | 2,900 |
| 2008-07-04 | 552 | 592 | 551 | 592 | 8,000 | 2,960 |
| 2008-06-30 | 590 | 590 | 590 | 590 | 1,000 | 2,950 |
| 2008-06-18 | 590 | 590 | 590 | 590 | 1,000 | 2,950 |
| 2008-06-09 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 2008-05-27 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 2008-05-26 | 581 | 600 | 581 | 600 | 3,000 | 3,000 |
| 2008-05-16 | 600 | 610 | 590 | 610 | 4,000 | 3,050 |
| 2008-05-08 | 605 | 625 | 605 | 625 | 2,000 | 3,125 |
| 2008-05-02 | 620 | 620 | 620 | 620 | 1,000 | 3,100 |
| 2008-04-23 | 603 | 620 | 603 | 620 | 2,000 | 3,100 |
| 2008-04-21 | 630 | 630 | 630 | 630 | 1,000 | 3,150 |
| 2008-04-10 | 620 | 655 | 620 | 655 | 2,000 | 3,275 |
| 2008-04-03 | 660 | 660 | 660 | 660 | 1,000 | 3,300 |
| 2008-03-25 | 665 | 665 | 665 | 665 | 1,000 | 3,325 |
| 2008-03-24 | 677 | 677 | 677 | 677 | 1,000 | 3,385 |
| 2008-03-06 | 677 | 677 | 675 | 675 | 2,000 | 3,375 |
| 2008-02-28 | 680 | 680 | 675 | 675 | 2,000 | 3,375 |
| 2008-02-25 | 676 | 676 | 675 | 675 | 2,000 | 3,375 |
| 2008-02-18 | 681 | 681 | 679 | 679 | 2,000 | 3,395 |
| 2008-02-13 | 633 | 685 | 633 | 679 | 6,000 | 3,395 |
| 2008-02-12 | 670 | 670 | 670 | 670 | 1,000 | 3,350 |
| 2008-02-04 | 687 | 687 | 687 | 687 | 2,000 | 3,435 |
| 2008-01-29 | 689 | 689 | 687 | 687 | 5,000 | 3,435 |
| 2008-01-24 | 690 | 690 | 688 | 688 | 2,000 | 3,440 |
| 2008-01-10 | 690 | 690 | 690 | 690 | 2,000 | 3,450 |
| 2008-01-09 | 629 | 698 | 629 | 696 | 4,000 | 3,480 |
| 2008-01-04 | 699 | 700 | 699 | 700 | 2,000 | 3,500 |
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
