9720 (株)ホテル、ニューグランド の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 391 | 391 | 391 | 391 | 2,000 | 1,955 |
| 2012-12-26 | 382 | 382 | 380 | 380 | 2,000 | 1,900 |
| 2012-12-25 | 390 | 390 | 388 | 388 | 9,000 | 1,940 |
| 2012-12-21 | 379 | 379 | 379 | 379 | 1,000 | 1,895 |
| 2012-12-20 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2012-12-19 | 381 | 381 | 366 | 380 | 7,000 | 1,900 |
| 2012-12-18 | 385 | 385 | 385 | 385 | 1,000 | 1,925 |
| 2012-12-17 | 393 | 393 | 393 | 393 | 1,000 | 1,965 |
| 2012-12-14 | 394 | 394 | 394 | 394 | 2,000 | 1,970 |
| 2012-12-13 | 375 | 393 | 370 | 393 | 7,000 | 1,965 |
| 2012-12-07 | 375 | 375 | 375 | 375 | 3,000 | 1,875 |
| 2012-12-06 | 375 | 375 | 375 | 375 | 3,000 | 1,875 |
| 2012-12-03 | 375 | 375 | 375 | 375 | 3,000 | 1,875 |
| 2012-11-30 | 375 | 375 | 375 | 375 | 2,000 | 1,875 |
| 2012-11-29 | 361 | 368 | 360 | 368 | 10,000 | 1,840 |
| 2012-11-28 | 366 | 368 | 355 | 368 | 10,000 | 1,840 |
| 2012-11-27 | 395 | 395 | 390 | 395 | 15,000 | 1,975 |
| 2012-11-26 | 395 | 396 | 391 | 391 | 6,000 | 1,955 |
| 2012-11-22 | 398 | 398 | 390 | 390 | 3,000 | 1,950 |
| 2012-11-21 | 398 | 398 | 398 | 398 | 1,000 | 1,990 |
| 2012-11-20 | 398 | 398 | 398 | 398 | 2,000 | 1,990 |
| 2012-11-16 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 2012-11-13 | 392 | 392 | 385 | 385 | 2,000 | 1,925 |
| 2012-11-12 | 392 | 392 | 390 | 390 | 2,000 | 1,950 |
| 2012-11-09 | 396 | 398 | 396 | 397 | 3,000 | 1,985 |
| 2012-11-08 | 391 | 391 | 391 | 391 | 1,000 | 1,955 |
| 2012-11-06 | 391 | 391 | 391 | 391 | 1,000 | 1,955 |
| 2012-11-01 | 391 | 391 | 390 | 390 | 2,000 | 1,950 |
| 2012-10-31 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 2012-10-30 | 396 | 396 | 396 | 396 | 1,000 | 1,980 |
| 2012-10-29 | 389 | 389 | 389 | 389 | 1,000 | 1,945 |
| 2012-10-26 | 387 | 387 | 385 | 385 | 2,000 | 1,925 |
| 2012-10-24 | 388 | 388 | 386 | 386 | 2,000 | 1,930 |
| 2012-10-22 | 391 | 391 | 387 | 387 | 2,000 | 1,935 |
| 2012-10-18 | 395 | 401 | 395 | 401 | 4,000 | 2,005 |
| 2012-10-15 | 395 | 396 | 390 | 390 | 11,000 | 1,950 |
| 2012-10-12 | 400 | 400 | 395 | 396 | 7,000 | 1,980 |
| 2012-10-10 | 385 | 400 | 385 | 400 | 7,000 | 2,000 |
| 2012-10-09 | 386 | 386 | 385 | 385 | 3,000 | 1,925 |
| 2012-10-04 | 391 | 391 | 391 | 391 | 2,000 | 1,955 |
| 2012-10-03 | 385 | 388 | 385 | 388 | 2,000 | 1,940 |
| 2012-09-28 | 371 | 371 | 370 | 370 | 3,000 | 1,850 |
| 2012-09-25 | 366 | 375 | 366 | 375 | 5,000 | 1,875 |
| 2012-09-24 | 361 | 361 | 361 | 361 | 1,000 | 1,805 |
| 2012-09-21 | 369 | 369 | 369 | 369 | 1,000 | 1,845 |
| 2012-09-19 | 353 | 353 | 353 | 353 | 1,000 | 1,765 |
| 2012-09-18 | 365 | 375 | 365 | 375 | 2,000 | 1,875 |
| 2012-09-14 | 365 | 365 | 365 | 365 | 1,000 | 1,825 |
| 2012-09-10 | 359 | 359 | 359 | 359 | 1,000 | 1,795 |
| 2012-09-06 | 351 | 359 | 351 | 359 | 2,000 | 1,795 |
| 2012-08-30 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 2012-08-29 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 2012-08-14 | 350 | 359 | 350 | 359 | 2,000 | 1,795 |
| 2012-07-31 | 337 | 337 | 337 | 337 | 1,000 | 1,685 |
| 2012-07-30 | 337 | 337 | 337 | 337 | 3,000 | 1,685 |
| 2012-07-27 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 2012-07-19 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 2012-07-03 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 2012-07-02 | 360 | 360 | 360 | 360 | 3,000 | 1,800 |
| 2012-06-29 | 350 | 350 | 350 | 350 | 5,000 | 1,750 |
| 2012-06-26 | 332 | 332 | 332 | 332 | 1,000 | 1,660 |
| 2012-06-01 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 2012-05-25 | 336 | 336 | 336 | 336 | 1,000 | 1,680 |
| 2012-05-14 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 2012-04-26 | 338 | 338 | 338 | 338 | 2,000 | 1,690 |
| 2012-04-20 | 337 | 337 | 337 | 337 | 3,000 | 1,685 |
| 2012-04-19 | 336 | 336 | 336 | 336 | 2,000 | 1,680 |
| 2012-04-18 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 2012-04-13 | 347 | 347 | 347 | 347 | 1,000 | 1,735 |
| 2012-04-11 | 355 | 355 | 355 | 355 | 1,000 | 1,775 |
| 2012-04-02 | 358 | 358 | 355 | 355 | 3,000 | 1,775 |
| 2012-03-30 | 361 | 361 | 350 | 350 | 4,000 | 1,750 |
| 2012-03-29 | 361 | 361 | 361 | 361 | 1,000 | 1,805 |
| 2012-03-28 | 363 | 363 | 363 | 363 | 1,000 | 1,815 |
| 2012-03-27 | 361 | 361 | 361 | 361 | 1,000 | 1,805 |
| 2012-03-23 | 358 | 358 | 358 | 358 | 1,000 | 1,790 |
| 2012-03-21 | 346 | 350 | 346 | 350 | 2,000 | 1,750 |
| 2012-03-16 | 342 | 342 | 342 | 342 | 1,000 | 1,710 |
| 2012-03-15 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 2012-03-07 | 345 | 347 | 345 | 347 | 4,000 | 1,735 |
| 2012-03-06 | 348 | 348 | 340 | 340 | 4,000 | 1,700 |
| 2012-03-01 | 344 | 344 | 344 | 344 | 2,000 | 1,720 |
| 2012-02-23 | 338 | 338 | 338 | 338 | 2,000 | 1,690 |
| 2012-02-22 | 338 | 338 | 338 | 338 | 3,000 | 1,690 |
| 2012-02-15 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 2012-02-13 | 338 | 338 | 338 | 338 | 2,000 | 1,690 |
| 2012-02-10 | 333 | 340 | 333 | 340 | 2,000 | 1,700 |
| 2012-02-07 | 334 | 334 | 334 | 334 | 1,000 | 1,670 |
| 2012-02-06 | 327 | 334 | 327 | 334 | 5,000 | 1,670 |
| 2012-01-30 | 324 | 324 | 324 | 324 | 1,000 | 1,620 |
| 2012-01-27 | 326 | 326 | 326 | 326 | 1,000 | 1,630 |
| 2012-01-24 | 321 | 321 | 321 | 321 | 1,000 | 1,605 |
| 2012-01-20 | 324 | 324 | 324 | 324 | 1,000 | 1,620 |
| 2012-01-18 | 321 | 321 | 321 | 321 | 1,000 | 1,605 |
| 2012-01-17 | 324 | 324 | 321 | 321 | 2,000 | 1,605 |
| 2012-01-16 | 329 | 329 | 329 | 329 | 1,000 | 1,645 |
| 2012-01-13 | 328 | 328 | 326 | 326 | 22,000 | 1,630 |
| 2012-01-05 | 352 | 352 | 352 | 352 | 1,000 | 1,760 |
| 2012-01-04 | 344 | 352 | 344 | 352 | 2,000 | 1,760 |
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