9720 (株)ホテル、ニューグランド の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 2014-12-25 | 600 | 600 | 599 | 599 | 3,000 | 2,995 |
| 2014-12-24 | 599 | 599 | 599 | 599 | 1,000 | 2,995 |
| 2014-12-22 | 574 | 600 | 573 | 600 | 3,000 | 3,000 |
| 2014-12-19 | 570 | 580 | 570 | 573 | 3,000 | 2,865 |
| 2014-12-18 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
| 2014-12-16 | 575 | 575 | 575 | 575 | 1,000 | 2,875 |
| 2014-12-15 | 587 | 587 | 587 | 587 | 5,000 | 2,935 |
| 2014-12-11 | 577 | 577 | 577 | 577 | 4,000 | 2,885 |
| 2014-12-10 | 587 | 587 | 577 | 577 | 5,000 | 2,885 |
| 2014-12-09 | 587 | 587 | 587 | 587 | 3,000 | 2,935 |
| 2014-12-05 | 572 | 587 | 572 | 587 | 2,000 | 2,935 |
| 2014-12-03 | 588 | 588 | 588 | 588 | 1,000 | 2,940 |
| 2014-12-02 | 590 | 590 | 590 | 590 | 1,000 | 2,950 |
| 2014-11-28 | 582 | 583 | 582 | 583 | 2,000 | 2,915 |
| 2014-11-27 | 585 | 585 | 581 | 581 | 3,000 | 2,905 |
| 2014-11-26 | 584 | 590 | 584 | 590 | 6,000 | 2,950 |
| 2014-11-25 | 617 | 635 | 617 | 629 | 14,000 | 3,145 |
| 2014-11-21 | 605 | 617 | 605 | 617 | 2,000 | 3,085 |
| 2014-11-20 | 615 | 615 | 610 | 610 | 4,000 | 3,050 |
| 2014-11-19 | 609 | 610 | 608 | 610 | 7,000 | 3,050 |
| 2014-11-18 | 600 | 600 | 600 | 600 | 5,000 | 3,000 |
| 2014-11-17 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 2014-11-14 | 593 | 608 | 593 | 608 | 8,000 | 3,040 |
| 2014-11-13 | 600 | 608 | 600 | 608 | 5,000 | 3,040 |
| 2014-11-12 | 609 | 609 | 600 | 600 | 6,000 | 3,000 |
| 2014-11-10 | 602 | 602 | 602 | 602 | 1,000 | 3,010 |
| 2014-11-07 | 601 | 601 | 601 | 601 | 2,000 | 3,005 |
| 2014-11-05 | 601 | 601 | 601 | 601 | 1,000 | 3,005 |
| 2014-11-04 | 628 | 629 | 598 | 615 | 7,000 | 3,075 |
| 2014-10-30 | 606 | 606 | 606 | 606 | 3,000 | 3,030 |
| 2014-10-27 | 618 | 618 | 618 | 618 | 1,000 | 3,090 |
| 2014-10-24 | 600 | 600 | 600 | 600 | 3,000 | 3,000 |
| 2014-10-23 | 595 | 605 | 595 | 605 | 2,000 | 3,025 |
| 2014-10-22 | 581 | 581 | 581 | 581 | 1,000 | 2,905 |
| 2014-10-16 | 576 | 581 | 576 | 581 | 2,000 | 2,905 |
| 2014-10-10 | 600 | 600 | 586 | 586 | 4,000 | 2,930 |
| 2014-10-09 | 605 | 605 | 605 | 605 | 1,000 | 3,025 |
| 2014-10-03 | 595 | 595 | 595 | 595 | 4,000 | 2,975 |
| 2014-09-30 | 596 | 596 | 595 | 595 | 11,000 | 2,975 |
| 2014-09-26 | 596 | 596 | 596 | 596 | 5,000 | 2,980 |
| 2014-09-24 | 610 | 610 | 610 | 610 | 3,000 | 3,050 |
| 2014-09-22 | 611 | 611 | 611 | 611 | 1,000 | 3,055 |
| 2014-09-16 | 602 | 610 | 602 | 610 | 2,000 | 3,050 |
| 2014-09-11 | 600 | 600 | 600 | 600 | 3,000 | 3,000 |
| 2014-09-08 | 617 | 617 | 615 | 615 | 5,000 | 3,075 |
| 2014-09-04 | 620 | 634 | 615 | 626 | 5,000 | 3,130 |
| 2014-09-02 | 615 | 620 | 615 | 620 | 3,000 | 3,100 |
| 2014-09-01 | 619 | 620 | 610 | 615 | 6,000 | 3,075 |
| 2014-08-29 | 605 | 605 | 605 | 605 | 2,000 | 3,025 |
| 2014-08-28 | 580 | 590 | 580 | 590 | 4,000 | 2,950 |
| 2014-08-27 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
| 2014-08-26 | 577 | 577 | 572 | 572 | 2,000 | 2,860 |
| 2014-08-20 | 570 | 570 | 560 | 560 | 5,000 | 2,800 |
| 2014-08-19 | 562 | 562 | 562 | 562 | 1,000 | 2,810 |
| 2014-08-14 | 578 | 578 | 568 | 568 | 5,000 | 2,840 |
| 2014-08-13 | 579 | 579 | 579 | 579 | 1,000 | 2,895 |
| 2014-08-12 | 549 | 552 | 549 | 551 | 3,000 | 2,755 |
| 2014-08-11 | 559 | 559 | 549 | 549 | 2,000 | 2,745 |
| 2014-08-05 | 561 | 561 | 561 | 561 | 1,000 | 2,805 |
| 2014-08-04 | 560 | 560 | 556 | 556 | 3,000 | 2,780 |
| 2014-07-31 | 560 | 560 | 560 | 560 | 1,000 | 2,800 |
| 2014-07-30 | 552 | 552 | 552 | 552 | 1,000 | 2,760 |
| 2014-07-28 | 562 | 562 | 562 | 562 | 1,000 | 2,810 |
| 2014-07-25 | 560 | 560 | 539 | 553 | 10,000 | 2,765 |
| 2014-07-24 | 582 | 582 | 560 | 560 | 4,000 | 2,800 |
| 2014-07-18 | 580 | 580 | 580 | 580 | 2,000 | 2,900 |
| 2014-07-15 | 579 | 579 | 579 | 579 | 1,000 | 2,895 |
| 2014-07-14 | 569 | 569 | 569 | 569 | 1,000 | 2,845 |
| 2014-07-11 | 580 | 582 | 552 | 559 | 6,000 | 2,795 |
| 2014-07-10 | 570 | 580 | 570 | 580 | 4,000 | 2,900 |
| 2014-07-09 | 568 | 568 | 568 | 568 | 1,000 | 2,840 |
| 2014-07-08 | 570 | 570 | 566 | 566 | 4,000 | 2,830 |
| 2014-07-07 | 569 | 569 | 563 | 563 | 3,000 | 2,815 |
| 2014-07-04 | 552 | 561 | 551 | 561 | 5,000 | 2,805 |
| 2014-07-03 | 547 | 547 | 547 | 547 | 1,000 | 2,735 |
| 2014-07-02 | 535 | 536 | 535 | 536 | 3,000 | 2,680 |
| 2014-06-30 | 534 | 534 | 533 | 533 | 2,000 | 2,665 |
| 2014-06-26 | 527 | 527 | 527 | 527 | 1,000 | 2,635 |
| 2014-06-20 | 525 | 525 | 523 | 523 | 4,000 | 2,615 |
| 2014-06-17 | 517 | 527 | 517 | 527 | 9,000 | 2,635 |
| 2014-06-16 | 517 | 517 | 517 | 517 | 1,000 | 2,585 |
| 2014-06-13 | 512 | 512 | 512 | 512 | 3,000 | 2,560 |
| 2014-06-11 | 511 | 511 | 511 | 511 | 1,000 | 2,555 |
| 2014-06-10 | 512 | 512 | 512 | 512 | 1,000 | 2,560 |
| 2014-06-06 | 515 | 515 | 510 | 510 | 4,000 | 2,550 |
| 2014-06-05 | 516 | 516 | 505 | 508 | 9,000 | 2,540 |
| 2014-05-29 | 524 | 532 | 524 | 532 | 4,000 | 2,660 |
| 2014-05-28 | 514 | 524 | 514 | 524 | 2,000 | 2,620 |
| 2014-05-26 | 534 | 534 | 534 | 534 | 1,000 | 2,670 |
| 2014-05-23 | 533 | 535 | 533 | 534 | 3,000 | 2,670 |
| 2014-05-22 | 533 | 533 | 533 | 533 | 4,000 | 2,665 |
| 2014-05-19 | 533 | 533 | 533 | 533 | 1,000 | 2,665 |
| 2014-05-16 | 529 | 529 | 529 | 529 | 1,000 | 2,645 |
| 2014-05-15 | 520 | 520 | 520 | 520 | 1,000 | 2,600 |
| 2014-05-14 | 525 | 525 | 520 | 520 | 2,000 | 2,600 |
| 2014-05-12 | 531 | 531 | 530 | 530 | 6,000 | 2,650 |
| 2014-05-09 | 539 | 539 | 539 | 539 | 1,000 | 2,695 |
| 2014-05-08 | 540 | 540 | 530 | 530 | 2,000 | 2,650 |
| 2014-05-02 | 531 | 531 | 531 | 531 | 2,000 | 2,655 |
| 2014-04-24 | 559 | 559 | 559 | 559 | 1,000 | 2,795 |
| 2014-04-21 | 540 | 540 | 540 | 540 | 2,000 | 2,700 |
| 2014-04-18 | 535 | 539 | 535 | 539 | 2,000 | 2,695 |
| 2014-04-16 | 530 | 530 | 530 | 530 | 3,000 | 2,650 |
| 2014-04-09 | 531 | 531 | 531 | 531 | 1,000 | 2,655 |
| 2014-04-03 | 540 | 540 | 540 | 540 | 10,000 | 2,700 |
| 2014-04-01 | 559 | 559 | 559 | 559 | 1,000 | 2,795 |
| 2014-03-26 | 549 | 549 | 549 | 549 | 2,000 | 2,745 |
| 2014-03-24 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
| 2014-03-19 | 550 | 550 | 550 | 550 | 2,000 | 2,750 |
| 2014-03-13 | 560 | 560 | 550 | 550 | 4,000 | 2,750 |
| 2014-03-12 | 550 | 560 | 550 | 560 | 2,000 | 2,800 |
| 2014-03-11 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
| 2014-03-06 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 2014-03-05 | 540 | 540 | 540 | 540 | 2,000 | 2,700 |
| 2014-03-04 | 540 | 540 | 540 | 540 | 3,000 | 2,700 |
| 2014-02-27 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 2014-02-26 | 529 | 530 | 520 | 530 | 3,000 | 2,650 |
| 2014-02-19 | 549 | 549 | 549 | 549 | 3,000 | 2,745 |
| 2014-02-05 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
| 2014-02-03 | 530 | 540 | 530 | 540 | 2,000 | 2,700 |
| 2014-01-31 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
| 2014-01-29 | 525 | 525 | 525 | 525 | 1,000 | 2,625 |
| 2014-01-28 | 530 | 535 | 530 | 535 | 2,000 | 2,675 |
| 2014-01-27 | 520 | 520 | 520 | 520 | 1,000 | 2,600 |
| 2014-01-24 | 532 | 532 | 530 | 530 | 3,000 | 2,650 |
| 2014-01-17 | 537 | 537 | 537 | 537 | 1,000 | 2,685 |
| 2014-01-16 | 565 | 565 | 565 | 565 | 3,000 | 2,825 |
| 2014-01-15 | 545 | 565 | 545 | 565 | 2,000 | 2,825 |
| 2014-01-14 | 545 | 545 | 545 | 545 | 1,000 | 2,725 |
| 2014-01-09 | 545 | 545 | 545 | 545 | 3,000 | 2,725 |
| 2014-01-07 | 545 | 545 | 545 | 545 | 1,000 | 2,725 |
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