1. HOME >
  2. 株価時系列 >
  3. 9720 >
  4. 2013年

9720 (株)ホテル、ニューグランド の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-305305305305302,0002,650
2013-12-255155155155151,0002,575
2013-12-245225225225221,0002,610
2013-12-1953053053053010,0002,650
2013-12-185305305305302,0002,650
2013-12-165435435305304,0002,650
2013-12-125435435435431,0002,715
2013-12-105505505455452,0002,725
2013-12-095605605605601,0002,800
2013-12-065505505445445,0002,720
2013-12-055515605505604,0002,800
2013-12-045775775715715,0002,855
2013-12-035805805775773,0002,885
2013-12-025905905905904,0002,950
2013-11-295875945875943,0002,970
2013-11-285816005816003,0003,000
2013-11-275805915805907,0002,950
2013-11-2663063962562511,0003,125
2013-11-256256306256302,0003,150
2013-11-226226226226221,0003,110
2013-11-216206206206201,0003,100
2013-11-196156186156184,0003,090
2013-11-186156156136153,0003,075
2013-11-146156156106158,0003,075
2013-11-136156156156152,0003,075
2013-11-116106156106152,0003,075
2013-11-076146146106104,0003,050
2013-11-066156156156152,0003,075
2013-11-056156156156153,0003,075
2013-11-016256256126125,0003,060
2013-10-316296296256255,0003,125
2013-10-306276276226274,0003,135
2013-10-286226226226221,0003,110
2013-10-256266266256252,0003,125
2013-10-216276276276272,0003,135
2013-10-176256256256251,0003,125
2013-10-106276276206202,0003,100
2013-10-0962062061761711,0003,085
2013-10-086206206206202,0003,100
2013-10-076296296206206,0003,100
2013-10-046306306256254,0003,125
2013-10-036306406256406,0003,200
2013-10-026506506406402,0003,200
2013-10-016496496406403,0003,200
2013-09-266556556556551,0003,275
2013-09-256406436376405,0003,200
2013-09-246406606406607,0003,300
2013-09-186406406306303,0003,150
2013-09-176606606606601,0003,300
2013-09-136316606316602,0003,300
2013-09-1269469463263210,0003,160
2013-09-1166969066568510,0003,425
2013-09-1062066062066011,0003,300
2013-09-096106196106194,0003,095
2013-09-045905905905901,0002,950
2013-09-035905905905902,0002,950
2013-09-025895895895891,0002,945
2013-08-295865865865861,0002,930
2013-08-285976005976004,0003,000
2013-08-265775775775771,0002,885
2013-08-235855855805805,0002,900
2013-08-225855855855851,0002,925
2013-08-085855855855852,0002,925
2013-08-076056055955952,0002,975
2013-08-065956005955953,0002,975
2013-08-056006005935935,0002,965
2013-08-016196196196191,0003,095
2013-07-256016116016112,0003,055
2013-07-196036036036033,0003,015
2013-07-166036036036031,0003,015
2013-07-126036036036032,0003,015
2013-07-096026026026022,0003,010
2013-07-055956055956054,0003,025
2013-07-046206206206201,0003,100
2013-07-036206206206201,0003,100
2013-07-026106206106202,0003,100
2013-07-016056106056104,0003,050
2013-06-276056056056051,0003,025
2013-06-216006006006001,0003,000
2013-06-2060260260060011,0003,000
2013-06-176026026026023,0003,010
2013-06-146016016016011,0003,005
2013-06-136006006006006,0003,000
2013-06-126006006006001,0003,000
2013-06-116056056056051,0003,025
2013-06-106016016016012,0003,005
2013-06-076106206106202,0003,100
2013-06-066006006006002,0003,000
2013-06-056096106096103,0003,050
2013-06-0360061060060010,0003,000
2013-05-316506506206203,0003,100
2013-05-296156156156151,0003,075
2013-05-286156156156155,0003,075
2013-05-246156156156152,0003,075
2013-05-236106106056052,0003,025
2013-05-226306306306302,0003,150
2013-05-206356356306302,0003,150
2013-05-176256256256251,0003,125
2013-05-166306306306306,0003,150
2013-05-1563064863064810,0003,240
2013-05-146356356356352,0003,175
2013-05-136356416356406,0003,200
2013-05-096346346346341,0003,170
2013-05-086406416316319,0003,155
2013-05-076166166166161,0003,080
2013-05-026106156106159,0003,075
2013-05-016316316306302,0003,150
2013-04-306306306306304,0003,150
2013-04-266266266256252,0003,125
2013-04-256356456356358,0003,175
2013-04-246506506306357,0003,175
2013-04-236236306236306,0003,150
2013-04-226496496336333,0003,165
2013-04-1961564661264615,0003,230
2013-04-186286356206356,0003,175
2013-04-1759964559964511,0003,225
2013-04-165405995405996,0002,995
2013-04-155805855805808,0002,900
2013-04-125605805605806,0002,900
2013-04-1154756854756812,0002,840
2013-04-105485485485483,0002,740
2013-04-095485555485556,0002,775
2013-04-085155285155283,0002,640
2013-04-055155205155158,0002,575
2013-04-045005085005053,0002,525
2013-04-035075085075084,0002,540
2013-04-025005055005055,0002,525
2013-04-015055055005003,0002,500
2013-03-295055055055054,0002,525
2013-03-285005105005053,0002,525
2013-03-275005005005004,0002,500
2013-03-2650550949050014,0002,500
2013-03-255095095005004,0002,500
2013-03-2249051349049510,0002,475
2013-03-214785204785205,0002,600
2013-03-194694704694705,0002,350
2013-03-1844046944046910,0002,345
2013-03-154404404304407,0002,200
2013-03-144154354154354,0002,175
2013-03-134104104104101,0002,050
2013-03-124194194104104,0002,050
2013-03-114144144144141,0002,070
2013-03-084104104004002,0002,000
2013-03-0541541641441415,0002,070
2013-03-0441341941341511,0002,075
2013-02-284154154134157,0002,075
2013-02-274054064054063,0002,030
2013-02-264054054054052,0002,025
2013-02-2541041240641210,0002,060
2013-02-224104104014059,0002,025
2013-02-204184184184181,0002,090
2013-02-194184184184181,0002,090
2013-02-184104184104184,0002,090
2013-02-154104104104107,0002,050
2013-02-144104104104102,0002,050
2013-02-134154154104105,0002,050
2013-02-124114134114132,0002,065
2013-02-084134134114114,0002,055
2013-02-074154184044187,0002,090
2013-02-064094124054125,0002,060
2013-02-054024034024025,0002,010
2013-02-044004024004028,0002,010
2013-02-013963963953956,0001,975
2013-01-313963963953967,0001,980
2013-01-303953953953951,0001,975
2013-01-293933973933954,0001,975
2013-01-283943943933933,0001,965
2013-01-253933933933933,0001,965
2013-01-2439239239239210,0001,960
2013-01-233923923923929,0001,960
2013-01-2239239239239215,0001,960
2013-01-213923923923922,0001,960
2013-01-183923923923923,0001,960
2013-01-173923923923921,0001,960
2013-01-163943943923925,0001,960
2013-01-153913943913947,0001,970
2013-01-103913913913911,0001,955
2013-01-093873913873916,0001,955
2013-01-083903903903901,0001,950

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