1. HOME >
  2. 株価時系列 >
  3. 9720 >
  4. 2011年

9720 (株)ホテル、ニューグランド の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-303433443363443,0001,720
2011-12-153583583583581,0001,790
2011-12-143583583583581,0001,790
2011-12-123513513503502,0001,750
2011-12-093433513433512,0001,755
2011-12-083443443353433,0001,715
2011-12-073383383383381,0001,690
2011-12-063453453453451,0001,725
2011-12-013533533533531,0001,765
2011-11-303503533453534,0001,765
2011-11-293503503503501,0001,750
2011-11-253493733493704,0001,850
2011-11-243653653653651,0001,825
2011-11-223653653653651,0001,825
2011-11-173653653653651,0001,825
2011-11-163643643643641,0001,820
2011-11-113653653653651,0001,825
2011-11-103673673603605,0001,800
2011-11-0936036836036812,0001,840
2011-11-073743743743741,0001,870
2011-11-043603603603602,0001,800
2011-11-023683683683681,0001,840
2011-11-013613683603683,0001,840
2011-10-313653653653651,0001,825
2011-10-253603603603602,0001,800
2011-10-243603603603601,0001,800
2011-10-213663663653652,0001,825
2011-10-193733733733731,0001,865
2011-10-183653733653732,0001,865
2011-10-173733733733731,0001,865
2011-10-133733733733731,0001,865
2011-10-123653733653734,0001,865
2011-10-113653653653651,0001,825
2011-10-073703703703701,0001,850
2011-10-053623623623621,0001,810
2011-10-043613613613611,0001,805
2011-09-123613613613611,0001,805
2011-09-063673673673671,0001,835
2011-09-0537537537537520,0001,875
2011-09-023803803803801,0001,900
2011-09-0138338438038412,0001,920
2011-08-313763843763842,0001,920
2011-08-303763763763762,0001,880
2011-08-293733733733731,0001,865
2011-08-263653653653651,0001,825
2011-08-223793793793791,0001,895
2011-08-193603603603602,0001,800
2011-08-163603603603601,0001,800
2011-08-093603603603601,0001,800
2011-07-293643643643641,0001,820
2011-07-113643643643641,0001,820
2011-07-063653653563562,0001,780
2011-07-053603603603601,0001,800
2011-07-043553553553551,0001,775
2011-06-203553553553551,0001,775
2011-06-173553553503502,0001,750
2011-06-163553553553552,0001,775
2011-06-153553553553551,0001,775
2011-06-133553633553553,0001,775
2011-06-103553553553551,0001,775
2011-06-063553553553551,0001,775
2011-06-033503503503502,0001,750
2011-06-023553553553553,0001,775
2011-05-303503503503502,0001,750
2011-05-253493553493553,0001,775
2011-05-183503503503501,0001,750
2011-05-173503503503502,0001,750
2011-05-023553553553551,0001,775
2011-04-2735135635035216,0001,760
2011-04-263503503503501,0001,750
2011-04-253483483483481,0001,740
2011-04-133343343343342,0001,670
2011-04-123423423423422,0001,710
2011-04-113353363353357,0001,675
2011-04-083403403403402,0001,700
2011-04-073443443443441,0001,720
2011-04-063353353353355,0001,675
2011-04-053383383373372,0001,685
2011-04-043453453413415,0001,705
2011-04-013373373373371,0001,685
2011-03-2933733733533713,0001,685
2011-03-283443443443441,0001,720
2011-03-253463463363362,0001,680
2011-03-243353353353354,0001,675
2011-03-233313323313322,0001,660
2011-03-223323323323323,0001,660
2011-03-183403403403405,0001,700
2011-03-173253253203206,0001,600
2011-03-163183403183259,0001,625
2011-03-1533033031531836,0001,590
2011-03-143353353253255,0001,625
2011-03-113513553513556,0001,775
2011-03-093503503503502,0001,750
2011-03-043493493493492,0001,745
2011-03-023403413353386,0001,690
2011-02-283363373363372,0001,685
2011-02-253403403403401,0001,700
2011-02-223383383383383,0001,690
2011-02-183313313313311,0001,655
2011-02-173273303273303,0001,650
2011-02-163303323303323,0001,660
2011-02-153253253253252,0001,625
2011-02-093253253253251,0001,625
2011-02-083323323323321,0001,660
2011-02-023303313303313,0001,655
2011-02-013243243243241,0001,620
2011-01-313163163163161,0001,580
2011-01-263203203123122,0001,560
2011-01-253393393393391,0001,695
2011-01-203293293263262,0001,630
2011-01-123203253203252,0001,625
2011-01-073203203173173,0001,585

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