9720 (株)ホテル、ニューグランド の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 351 | 351 | 350 | 350 | 2,000 | 1,750 |
| 2009-12-29 | 351 | 351 | 351 | 351 | 1,000 | 1,755 |
| 2009-12-28 | 347 | 347 | 347 | 347 | 1,000 | 1,735 |
| 2009-12-25 | 356 | 356 | 356 | 356 | 1,000 | 1,780 |
| 2009-12-22 | 355 | 356 | 355 | 356 | 2,000 | 1,780 |
| 2009-12-15 | 353 | 353 | 350 | 350 | 2,000 | 1,750 |
| 2009-12-14 | 356 | 356 | 356 | 356 | 1,000 | 1,780 |
| 2009-11-27 | 345 | 366 | 345 | 366 | 2,000 | 1,830 |
| 2009-11-25 | 370 | 370 | 370 | 370 | 2,000 | 1,850 |
| 2009-11-24 | 378 | 380 | 370 | 370 | 3,000 | 1,850 |
| 2009-11-20 | 375 | 375 | 375 | 375 | 1,000 | 1,875 |
| 2009-11-19 | 365 | 365 | 365 | 365 | 1,000 | 1,825 |
| 2009-11-18 | 365 | 365 | 365 | 365 | 1,000 | 1,825 |
| 2009-11-16 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2009-11-13 | 371 | 371 | 366 | 366 | 2,000 | 1,830 |
| 2009-11-12 | 376 | 376 | 376 | 376 | 1,000 | 1,880 |
| 2009-11-11 | 371 | 371 | 371 | 371 | 1,000 | 1,855 |
| 2009-11-06 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 2009-11-05 | 375 | 375 | 373 | 373 | 6,000 | 1,865 |
| 2009-11-04 | 385 | 385 | 376 | 376 | 2,000 | 1,880 |
| 2009-11-02 | 385 | 385 | 385 | 385 | 1,000 | 1,925 |
| 2009-10-26 | 379 | 379 | 379 | 379 | 1,000 | 1,895 |
| 2009-10-23 | 375 | 375 | 375 | 375 | 2,000 | 1,875 |
| 2009-10-22 | 375 | 375 | 375 | 375 | 2,000 | 1,875 |
| 2009-10-19 | 372 | 372 | 372 | 372 | 1,000 | 1,860 |
| 2009-10-14 | 375 | 375 | 375 | 375 | 2,000 | 1,875 |
| 2009-10-06 | 360 | 360 | 360 | 360 | 8,000 | 1,800 |
| 2009-10-02 | 365 | 365 | 365 | 365 | 1,000 | 1,825 |
| 2009-09-28 | 362 | 362 | 362 | 362 | 2,000 | 1,810 |
| 2009-09-25 | 373 | 373 | 373 | 373 | 2,000 | 1,865 |
| 2009-09-24 | 371 | 371 | 370 | 370 | 3,000 | 1,850 |
| 2009-09-18 | 376 | 376 | 376 | 376 | 1,000 | 1,880 |
| 2009-09-17 | 376 | 376 | 376 | 376 | 1,000 | 1,880 |
| 2009-09-16 | 376 | 376 | 376 | 376 | 1,000 | 1,880 |
| 2009-09-08 | 382 | 382 | 382 | 382 | 2,000 | 1,910 |
| 2009-09-02 | 383 | 383 | 383 | 383 | 2,000 | 1,915 |
| 2009-08-28 | 386 | 386 | 380 | 380 | 4,000 | 1,900 |
| 2009-08-25 | 388 | 388 | 385 | 385 | 2,000 | 1,925 |
| 2009-08-18 | 388 | 388 | 388 | 388 | 1,000 | 1,940 |
| 2009-08-17 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 2009-07-28 | 379 | 379 | 379 | 379 | 1,000 | 1,895 |
| 2009-07-22 | 399 | 399 | 379 | 379 | 2,000 | 1,895 |
| 2009-07-21 | 397 | 397 | 397 | 397 | 1,000 | 1,985 |
| 2009-07-09 | 397 | 397 | 397 | 397 | 1,000 | 1,985 |
| 2009-06-30 | 398 | 398 | 398 | 398 | 1,000 | 1,990 |
| 2009-06-29 | 398 | 398 | 398 | 398 | 1,000 | 1,990 |
| 2009-06-23 | 388 | 388 | 388 | 388 | 1,000 | 1,940 |
| 2009-06-22 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 2009-06-19 | 388 | 390 | 388 | 390 | 2,000 | 1,950 |
| 2009-06-18 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 2009-06-17 | 386 | 390 | 385 | 390 | 3,000 | 1,950 |
| 2009-06-16 | 389 | 389 | 389 | 389 | 1,000 | 1,945 |
| 2009-06-15 | 385 | 385 | 385 | 385 | 2,000 | 1,925 |
| 2009-06-11 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2009-06-10 | 385 | 385 | 385 | 385 | 2,000 | 1,925 |
| 2009-06-09 | 385 | 385 | 385 | 385 | 1,000 | 1,925 |
| 2009-06-08 | 373 | 398 | 373 | 398 | 3,000 | 1,990 |
| 2009-06-05 | 383 | 383 | 383 | 383 | 2,000 | 1,915 |
| 2009-06-04 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2009-06-03 | 362 | 370 | 360 | 370 | 6,000 | 1,850 |
| 2009-06-01 | 361 | 361 | 360 | 360 | 3,000 | 1,800 |
| 2009-05-28 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 2009-05-25 | 357 | 357 | 357 | 357 | 2,000 | 1,785 |
| 2009-05-22 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 2009-05-18 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 2009-05-15 | 400 | 400 | 400 | 400 | 6,000 | 2,000 |
| 2009-05-14 | 389 | 389 | 389 | 389 | 1,000 | 1,945 |
| 2009-05-13 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 2009-05-12 | 365 | 365 | 365 | 365 | 3,000 | 1,825 |
| 2009-05-01 | 359 | 359 | 359 | 359 | 3,000 | 1,795 |
| 2009-04-28 | 370 | 370 | 360 | 360 | 2,000 | 1,800 |
| 2009-04-27 | 365 | 365 | 365 | 365 | 1,000 | 1,825 |
| 2009-04-23 | 370 | 370 | 370 | 370 | 2,000 | 1,850 |
| 2009-04-22 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2009-04-21 | 383 | 383 | 383 | 383 | 1,000 | 1,915 |
| 2009-04-20 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 2009-04-17 | 366 | 366 | 366 | 366 | 1,000 | 1,830 |
| 2009-04-15 | 366 | 366 | 366 | 366 | 1,000 | 1,830 |
| 2009-04-08 | 379 | 379 | 379 | 379 | 1,000 | 1,895 |
| 2009-03-30 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2009-03-26 | 357 | 357 | 357 | 357 | 1,000 | 1,785 |
| 2009-03-25 | 398 | 398 | 368 | 368 | 2,000 | 1,840 |
| 2009-03-23 | 399 | 399 | 399 | 399 | 1,000 | 1,995 |
| 2009-03-17 | 379 | 379 | 379 | 379 | 1,000 | 1,895 |
| 2009-03-12 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2009-03-03 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2009-02-24 | 385 | 385 | 385 | 385 | 1,000 | 1,925 |
| 2009-02-23 | 385 | 385 | 385 | 385 | 1,000 | 1,925 |
| 2009-02-16 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 2009-02-13 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 2009-02-12 | 370 | 370 | 370 | 370 | 2,000 | 1,850 |
| 2009-02-05 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 2009-01-30 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 2009-01-28 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 2009-01-23 | 379 | 379 | 379 | 379 | 1,000 | 1,895 |
| 2009-01-22 | 364 | 379 | 364 | 379 | 2,000 | 1,895 |
| 2009-01-06 | 385 | 385 | 385 | 385 | 1,000 | 1,925 |
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
