9720 (株)ホテル、ニューグランド の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 310 | 314 | 310 | 314 | 3,000 | 1,570 |
| 2010-12-29 | 308 | 308 | 308 | 308 | 3,000 | 1,540 |
| 2010-12-27 | 310 | 320 | 310 | 312 | 10,000 | 1,560 |
| 2010-12-22 | 310 | 310 | 310 | 310 | 6,000 | 1,550 |
| 2010-12-21 | 318 | 318 | 318 | 318 | 3,000 | 1,590 |
| 2010-12-17 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 2010-12-16 | 315 | 315 | 315 | 315 | 3,000 | 1,575 |
| 2010-12-15 | 306 | 306 | 306 | 306 | 2,000 | 1,530 |
| 2010-12-14 | 305 | 305 | 305 | 305 | 2,000 | 1,525 |
| 2010-12-10 | 310 | 310 | 308 | 308 | 2,000 | 1,540 |
| 2010-12-09 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 2010-12-08 | 307 | 307 | 299 | 305 | 4,000 | 1,525 |
| 2010-12-07 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 2010-12-06 | 306 | 306 | 306 | 306 | 1,000 | 1,530 |
| 2010-12-03 | 306 | 306 | 306 | 306 | 2,000 | 1,530 |
| 2010-12-02 | 322 | 322 | 322 | 322 | 1,000 | 1,610 |
| 2010-12-01 | 330 | 330 | 330 | 330 | 2,000 | 1,650 |
| 2010-11-30 | 331 | 331 | 331 | 331 | 1,000 | 1,655 |
| 2010-11-26 | 339 | 339 | 339 | 339 | 1,000 | 1,695 |
| 2010-11-25 | 354 | 363 | 354 | 360 | 4,000 | 1,800 |
| 2010-11-24 | 354 | 354 | 354 | 354 | 1,000 | 1,770 |
| 2010-11-22 | 358 | 358 | 358 | 358 | 3,000 | 1,790 |
| 2010-11-19 | 343 | 343 | 343 | 343 | 1,000 | 1,715 |
| 2010-11-18 | 365 | 366 | 365 | 366 | 2,000 | 1,830 |
| 2010-11-17 | 368 | 368 | 368 | 368 | 1,000 | 1,840 |
| 2010-11-12 | 352 | 352 | 352 | 352 | 2,000 | 1,760 |
| 2010-11-09 | 340 | 350 | 340 | 350 | 2,000 | 1,750 |
| 2010-11-02 | 345 | 345 | 345 | 345 | 1,000 | 1,725 |
| 2010-10-22 | 329 | 330 | 329 | 330 | 2,000 | 1,650 |
| 2010-10-20 | 325 | 325 | 325 | 325 | 1,000 | 1,625 |
| 2010-10-19 | 325 | 325 | 325 | 325 | 2,000 | 1,625 |
| 2010-10-18 | 329 | 329 | 329 | 329 | 1,000 | 1,645 |
| 2010-10-15 | 317 | 317 | 317 | 317 | 1,000 | 1,585 |
| 2010-09-21 | 325 | 325 | 325 | 325 | 2,000 | 1,625 |
| 2010-09-17 | 325 | 325 | 325 | 325 | 1,000 | 1,625 |
| 2010-09-03 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 2010-08-26 | 302 | 318 | 302 | 318 | 3,000 | 1,590 |
| 2010-08-25 | 320 | 320 | 318 | 318 | 2,000 | 1,590 |
| 2010-08-24 | 320 | 320 | 320 | 320 | 2,000 | 1,600 |
| 2010-08-23 | 322 | 322 | 321 | 321 | 2,000 | 1,605 |
| 2010-08-20 | 330 | 330 | 320 | 330 | 7,000 | 1,650 |
| 2010-08-19 | 323 | 335 | 320 | 335 | 7,000 | 1,675 |
| 2010-08-17 | 341 | 341 | 335 | 335 | 2,000 | 1,675 |
| 2010-08-09 | 341 | 349 | 341 | 349 | 2,000 | 1,745 |
| 2010-07-20 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 2010-07-13 | 345 | 345 | 345 | 345 | 1,000 | 1,725 |
| 2010-07-07 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 2010-06-25 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 2010-06-24 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 2010-06-22 | 342 | 342 | 342 | 342 | 2,000 | 1,710 |
| 2010-06-18 | 342 | 342 | 342 | 342 | 1,000 | 1,710 |
| 2010-06-07 | 345 | 345 | 340 | 340 | 2,000 | 1,700 |
| 2010-05-31 | 341 | 341 | 341 | 341 | 1,000 | 1,705 |
| 2010-05-27 | 341 | 341 | 341 | 341 | 1,000 | 1,705 |
| 2010-05-25 | 334 | 334 | 333 | 333 | 2,000 | 1,665 |
| 2010-05-24 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 2010-05-21 | 333 | 341 | 333 | 341 | 3,000 | 1,705 |
| 2010-05-19 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 2010-05-18 | 332 | 332 | 328 | 328 | 2,000 | 1,640 |
| 2010-05-17 | 334 | 340 | 334 | 340 | 3,000 | 1,700 |
| 2010-05-14 | 350 | 350 | 342 | 342 | 3,000 | 1,710 |
| 2010-05-13 | 346 | 354 | 346 | 354 | 2,000 | 1,770 |
| 2010-05-12 | 361 | 361 | 361 | 361 | 1,000 | 1,805 |
| 2010-05-11 | 363 | 363 | 362 | 362 | 3,000 | 1,810 |
| 2010-05-06 | 378 | 378 | 370 | 370 | 3,000 | 1,850 |
| 2010-04-27 | 370 | 370 | 362 | 362 | 3,000 | 1,810 |
| 2010-04-26 | 369 | 369 | 369 | 369 | 1,000 | 1,845 |
| 2010-04-21 | 362 | 362 | 361 | 361 | 2,000 | 1,805 |
| 2010-04-15 | 361 | 361 | 361 | 361 | 1,000 | 1,805 |
| 2010-04-13 | 366 | 366 | 365 | 365 | 5,000 | 1,825 |
| 2010-04-02 | 370 | 370 | 365 | 365 | 2,000 | 1,825 |
| 2010-04-01 | 372 | 372 | 372 | 372 | 1,000 | 1,860 |
| 2010-03-31 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 2010-03-29 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 2010-03-24 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 2010-03-16 | 363 | 363 | 363 | 363 | 1,000 | 1,815 |
| 2010-03-09 | 351 | 351 | 351 | 351 | 1,000 | 1,755 |
| 2010-03-05 | 358 | 358 | 358 | 358 | 1,000 | 1,790 |
| 2010-03-01 | 359 | 359 | 359 | 359 | 1,000 | 1,795 |
| 2010-02-26 | 359 | 359 | 359 | 359 | 1,000 | 1,795 |
| 2010-02-12 | 359 | 359 | 359 | 359 | 1,000 | 1,795 |
| 2010-02-09 | 340 | 360 | 340 | 360 | 2,000 | 1,800 |
| 2010-02-05 | 356 | 356 | 355 | 355 | 2,000 | 1,775 |
| 2010-02-04 | 356 | 360 | 356 | 360 | 2,000 | 1,800 |
| 2010-02-03 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 2010-01-19 | 353 | 353 | 353 | 353 | 1,000 | 1,765 |
| 2010-01-13 | 365 | 365 | 365 | 365 | 1,000 | 1,825 |
| 2010-01-05 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 2010-01-04 | 350 | 365 | 350 | 365 | 2,000 | 1,825 |
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