9720 (株)ホテル、ニューグランド の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 3,160 | 3,180 | 3,160 | 3,180 | 300 | 3,180 |
| 2015-12-29 | 3,240 | 3,240 | 3,170 | 3,170 | 200 | 3,170 |
| 2015-12-28 | 3,160 | 3,160 | 3,160 | 3,160 | 100 | 3,160 |
| 2015-12-25 | 3,150 | 3,160 | 3,150 | 3,160 | 500 | 3,160 |
| 2015-12-24 | 3,150 | 3,150 | 3,150 | 3,150 | 500 | 3,150 |
| 2015-12-22 | 3,115 | 3,175 | 3,115 | 3,175 | 800 | 3,175 |
| 2015-12-21 | 3,115 | 3,180 | 3,115 | 3,175 | 600 | 3,175 |
| 2015-12-18 | 3,200 | 3,200 | 3,185 | 3,185 | 200 | 3,185 |
| 2015-12-17 | 3,200 | 3,200 | 3,200 | 3,200 | 300 | 3,200 |
| 2015-12-15 | 3,265 | 3,265 | 3,265 | 3,265 | 100 | 3,265 |
| 2015-12-14 | 3,310 | 3,310 | 3,200 | 3,265 | 1,100 | 3,265 |
| 2015-12-10 | 3,420 | 3,420 | 3,420 | 3,420 | 100 | 3,420 |
| 2015-12-09 | 3,320 | 3,320 | 3,310 | 3,310 | 200 | 3,310 |
| 2015-12-08 | 3,340 | 3,340 | 3,340 | 3,340 | 100 | 3,340 |
| 2015-12-07 | 3,340 | 3,430 | 3,340 | 3,430 | 200 | 3,430 |
| 2015-12-04 | 3,340 | 3,340 | 3,340 | 3,340 | 200 | 3,340 |
| 2015-12-02 | 3,350 | 3,350 | 3,340 | 3,340 | 400 | 3,340 |
| 2015-12-01 | 3,400 | 3,400 | 3,400 | 3,400 | 100 | 3,400 |
| 2015-11-30 | 3,400 | 3,400 | 3,400 | 3,400 | 700 | 3,400 |
| 2015-11-27 | 3,400 | 3,450 | 3,400 | 3,400 | 800 | 3,400 |
| 2015-11-26 | 3,455 | 3,455 | 3,400 | 3,400 | 1,100 | 3,400 |
| 2015-11-25 | 3,490 | 3,495 | 3,480 | 3,490 | 2,200 | 3,490 |
| 2015-11-24 | 3,470 | 3,495 | 3,470 | 3,495 | 1,500 | 3,495 |
| 2015-11-20 | 3,400 | 3,480 | 3,400 | 3,470 | 600 | 3,470 |
| 2015-11-19 | 3,495 | 3,495 | 3,450 | 3,450 | 400 | 3,450 |
| 2015-11-18 | 3,485 | 3,495 | 3,485 | 3,495 | 800 | 3,495 |
| 2015-11-17 | 3,450 | 3,450 | 3,410 | 3,450 | 500 | 3,450 |
| 2015-11-16 | 3,495 | 3,495 | 3,495 | 3,495 | 100 | 3,495 |
| 2015-11-13 | 3,550 | 3,550 | 3,330 | 3,450 | 4,900 | 3,450 |
| 2015-11-12 | 3,530 | 3,535 | 3,495 | 3,495 | 2,900 | 3,495 |
| 2015-11-11 | 3,645 | 3,645 | 3,500 | 3,575 | 2,400 | 3,575 |
| 2015-11-10 | 3,580 | 3,780 | 3,580 | 3,650 | 1,900 | 3,650 |
| 2015-11-09 | 3,550 | 3,575 | 3,550 | 3,570 | 500 | 3,570 |
| 2015-11-04 | 3,505 | 3,550 | 3,500 | 3,550 | 700 | 3,550 |
| 2015-11-02 | 3,595 | 3,595 | 3,595 | 3,595 | 300 | 3,595 |
| 2015-10-30 | 3,600 | 3,600 | 3,600 | 3,600 | 400 | 3,600 |
| 2015-10-29 | 3,600 | 3,600 | 3,530 | 3,595 | 400 | 3,595 |
| 2015-10-28 | 3,590 | 3,600 | 3,580 | 3,600 | 500 | 3,600 |
| 2015-10-27 | 3,465 | 3,465 | 3,465 | 3,465 | 100 | 3,465 |
| 2015-10-26 | 3,450 | 3,450 | 3,450 | 3,450 | 300 | 3,450 |
| 2015-10-22 | 3,450 | 3,450 | 3,450 | 3,450 | 100 | 3,450 |
| 2015-10-21 | 3,450 | 3,450 | 3,450 | 3,450 | 100 | 3,450 |
| 2015-10-19 | 3,350 | 3,450 | 3,350 | 3,450 | 400 | 3,450 |
| 2015-10-15 | 3,295 | 3,295 | 3,295 | 3,295 | 200 | 3,295 |
| 2015-10-14 | 3,300 | 3,300 | 3,300 | 3,300 | 100 | 3,300 |
| 2015-10-13 | 3,350 | 3,350 | 3,300 | 3,300 | 500 | 3,300 |
| 2015-10-07 | 3,490 | 3,490 | 3,490 | 3,490 | 100 | 3,490 |
| 2015-10-06 | 3,440 | 3,440 | 3,440 | 3,440 | 200 | 3,440 |
| 2015-09-29 | 3,400 | 3,400 | 3,260 | 3,260 | 900 | 3,260 |
| 2015-09-28 | 3,500 | 3,600 | 3,500 | 3,600 | 400 | 3,600 |
| 2015-09-25 | 3,500 | 3,500 | 3,500 | 3,500 | 100 | 3,500 |
| 2015-09-24 | 3,595 | 3,595 | 3,595 | 3,595 | 200 | 3,595 |
| 2015-09-16 | 3,595 | 3,595 | 3,595 | 3,595 | 700 | 3,595 |
| 2015-09-11 | 3,270 | 3,270 | 3,245 | 3,245 | 200 | 3,245 |
| 2015-09-09 | 3,270 | 3,270 | 3,130 | 3,270 | 700 | 3,270 |
| 2015-09-08 | 3,200 | 3,200 | 3,200 | 3,200 | 200 | 3,200 |
| 2015-09-07 | 3,200 | 3,200 | 3,130 | 3,130 | 400 | 3,130 |
| 2015-09-04 | 3,390 | 3,390 | 3,390 | 3,390 | 200 | 3,390 |
| 2015-09-03 | 3,390 | 3,390 | 3,390 | 3,390 | 400 | 3,390 |
| 2015-09-02 | 3,390 | 3,390 | 3,390 | 3,390 | 100 | 3,390 |
| 2015-08-28 | 3,480 | 3,480 | 3,480 | 3,480 | 100 | 3,480 |
| 2015-08-27 | 3,480 | 3,480 | 3,480 | 3,480 | 100 | 3,480 |
| 2015-08-25 | 2,950 | 3,200 | 2,950 | 3,100 | 1,400 | 3,100 |
| 2015-08-24 | 3,365 | 3,550 | 2,990 | 2,993 | 2,600 | 2,993 |
| 2015-08-21 | 3,550 | 3,550 | 3,505 | 3,505 | 800 | 3,505 |
| 2015-08-20 | 3,555 | 3,555 | 3,555 | 3,555 | 200 | 3,555 |
| 2015-08-18 | 3,570 | 3,570 | 3,570 | 3,570 | 200 | 3,570 |
| 2015-08-14 | 3,640 | 3,640 | 3,640 | 3,640 | 100 | 3,640 |
| 2015-08-12 | 3,600 | 3,650 | 3,600 | 3,650 | 400 | 3,650 |
| 2015-08-11 | 3,695 | 3,800 | 3,650 | 3,650 | 1,000 | 3,650 |
| 2015-08-10 | 3,700 | 3,700 | 3,695 | 3,695 | 300 | 3,695 |
| 2015-08-07 | 3,800 | 3,800 | 3,700 | 3,700 | 500 | 3,700 |
| 2015-08-05 | 3,665 | 3,735 | 3,665 | 3,735 | 300 | 3,735 |
| 2015-08-04 | 3,615 | 3,645 | 3,615 | 3,645 | 200 | 3,645 |
| 2015-08-03 | 3,770 | 3,770 | 3,645 | 3,645 | 400 | 3,645 |
| 2015-07-30 | 3,815 | 3,840 | 3,700 | 3,700 | 400 | 3,700 |
| 2015-07-28 | 3,745 | 3,745 | 3,745 | 3,745 | 100 | 3,745 |
| 2015-07-27 | 3,740 | 3,795 | 3,675 | 3,675 | 500 | 3,675 |
| 2015-07-24 | 3,840 | 3,840 | 3,660 | 3,730 | 1,100 | 3,730 |
| 2015-07-23 | 3,530 | 3,630 | 3,530 | 3,630 | 1,000 | 3,630 |
| 2015-07-22 | 3,580 | 3,600 | 3,530 | 3,530 | 900 | 3,530 |
| 2015-07-21 | 3,570 | 3,590 | 3,570 | 3,570 | 900 | 3,570 |
| 2015-07-16 | 3,580 | 3,600 | 3,525 | 3,525 | 600 | 3,525 |
| 2015-07-15 | 3,810 | 3,810 | 3,650 | 3,650 | 1,300 | 3,650 |
| 2015-07-14 | 3,675 | 3,815 | 3,675 | 3,815 | 200 | 3,815 |
| 2015-07-13 | 3,790 | 3,790 | 3,650 | 3,650 | 600 | 3,650 |
| 2015-07-10 | 3,630 | 3,650 | 3,630 | 3,650 | 200 | 3,650 |
| 2015-07-09 | 3,650 | 3,650 | 3,490 | 3,630 | 1,700 | 3,630 |
| 2015-07-08 | 3,780 | 3,780 | 3,720 | 3,720 | 1,000 | 3,720 |
| 2015-07-07 | 3,750 | 3,750 | 3,750 | 3,750 | 1,000 | 3,750 |
| 2015-07-06 | 3,765 | 3,795 | 3,765 | 3,770 | 800 | 3,770 |
| 2015-07-02 | 3,900 | 3,915 | 3,900 | 3,900 | 800 | 3,900 |
| 2015-07-01 | 3,875 | 3,880 | 3,875 | 3,880 | 1,100 | 3,880 |
| 2015-06-25 | 3,850 | 3,850 | 3,830 | 3,830 | 400 | 3,830 |
| 2015-06-24 | 3,840 | 3,840 | 3,835 | 3,840 | 600 | 3,840 |
| 2015-06-23 | 3,845 | 3,845 | 3,845 | 3,845 | 200 | 3,845 |
| 2015-06-22 | 3,800 | 3,820 | 3,800 | 3,820 | 700 | 3,820 |
| 2015-06-19 | 3,700 | 3,840 | 3,700 | 3,840 | 400 | 3,840 |
| 2015-06-17 | 3,705 | 3,705 | 3,705 | 3,705 | 500 | 3,705 |
| 2015-06-16 | 3,900 | 3,900 | 3,810 | 3,810 | 500 | 3,810 |
| 2015-06-15 | 3,965 | 3,965 | 3,965 | 3,965 | 200 | 3,965 |
| 2015-06-10 | 3,865 | 3,895 | 3,865 | 3,895 | 200 | 3,895 |
| 2015-06-05 | 3,935 | 3,935 | 3,935 | 3,935 | 100 | 3,935 |
| 2015-06-04 | 3,830 | 3,830 | 3,760 | 3,800 | 800 | 3,800 |
| 2015-06-03 | 3,900 | 3,900 | 3,885 | 3,885 | 300 | 3,885 |
| 2015-06-02 | 3,950 | 3,950 | 3,900 | 3,900 | 1,800 | 3,900 |
| 2015-06-01 | 3,920 | 3,920 | 3,900 | 3,900 | 500 | 3,900 |
| 2015-05-28 | 3,950 | 3,950 | 3,950 | 3,950 | 200 | 3,950 |
| 2015-05-27 | 4,280 | 4,280 | 3,865 | 3,950 | 700 | 3,950 |
| 2015-05-26 | 800 | 800 | 795 | 800 | 4,000 | 4,000 |
| 2015-05-25 | 795 | 795 | 795 | 795 | 1,000 | 3,975 |
| 2015-05-20 | 810 | 815 | 785 | 785 | 7,000 | 3,925 |
| 2015-05-19 | 800 | 801 | 800 | 801 | 2,000 | 4,005 |
| 2015-05-18 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 2015-05-14 | 787 | 800 | 787 | 800 | 2,000 | 4,000 |
| 2015-05-13 | 787 | 787 | 787 | 787 | 1,000 | 3,935 |
| 2015-05-12 | 800 | 800 | 800 | 800 | 3,000 | 4,000 |
| 2015-05-11 | 800 | 830 | 800 | 830 | 4,000 | 4,150 |
| 2015-05-07 | 824 | 825 | 824 | 825 | 3,000 | 4,125 |
| 2015-04-30 | 841 | 841 | 825 | 825 | 4,000 | 4,125 |
| 2015-04-28 | 860 | 880 | 858 | 870 | 19,000 | 4,350 |
| 2015-04-27 | 800 | 904 | 800 | 842 | 38,000 | 4,210 |
| 2015-04-24 | 765 | 795 | 765 | 795 | 5,000 | 3,975 |
| 2015-04-23 | 744 | 750 | 743 | 750 | 11,000 | 3,750 |
| 2015-04-17 | 735 | 735 | 731 | 731 | 6,000 | 3,655 |
| 2015-04-16 | 735 | 735 | 735 | 735 | 1,000 | 3,675 |
| 2015-04-14 | 731 | 731 | 726 | 726 | 9,000 | 3,630 |
| 2015-04-13 | 740 | 740 | 740 | 740 | 1,000 | 3,700 |
| 2015-04-10 | 736 | 750 | 736 | 750 | 4,000 | 3,750 |
| 2015-04-09 | 750 | 756 | 750 | 750 | 4,000 | 3,750 |
| 2015-04-08 | 760 | 760 | 760 | 760 | 1,000 | 3,800 |
| 2015-04-06 | 760 | 760 | 740 | 740 | 6,000 | 3,700 |
| 2015-04-03 | 730 | 730 | 730 | 730 | 1,000 | 3,650 |
| 2015-04-02 | 720 | 730 | 720 | 730 | 2,000 | 3,650 |
| 2015-03-31 | 725 | 730 | 725 | 730 | 2,000 | 3,650 |
| 2015-03-30 | 735 | 735 | 735 | 735 | 1,000 | 3,675 |
| 2015-03-26 | 710 | 720 | 710 | 720 | 7,000 | 3,600 |
| 2015-03-25 | 709 | 720 | 709 | 720 | 8,000 | 3,600 |
| 2015-03-24 | 680 | 715 | 680 | 715 | 3,000 | 3,575 |
| 2015-03-19 | 675 | 676 | 675 | 676 | 2,000 | 3,380 |
| 2015-03-17 | 680 | 680 | 679 | 680 | 6,000 | 3,400 |
| 2015-03-16 | 650 | 680 | 650 | 680 | 3,000 | 3,400 |
| 2015-03-13 | 656 | 662 | 656 | 662 | 5,000 | 3,310 |
| 2015-03-12 | 650 | 650 | 649 | 649 | 5,000 | 3,245 |
| 2015-03-10 | 650 | 655 | 649 | 649 | 4,000 | 3,245 |
| 2015-03-09 | 650 | 650 | 645 | 645 | 4,000 | 3,225 |
| 2015-03-05 | 650 | 650 | 650 | 650 | 2,000 | 3,250 |
| 2015-03-04 | 650 | 650 | 646 | 650 | 6,000 | 3,250 |
| 2015-03-03 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 2015-03-02 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 2015-02-27 | 650 | 650 | 646 | 650 | 3,000 | 3,250 |
| 2015-02-26 | 660 | 660 | 651 | 651 | 5,000 | 3,255 |
| 2015-02-25 | 660 | 660 | 660 | 660 | 1,000 | 3,300 |
| 2015-02-24 | 641 | 650 | 641 | 650 | 5,000 | 3,250 |
| 2015-02-23 | 660 | 660 | 641 | 641 | 2,000 | 3,205 |
| 2015-02-20 | 715 | 715 | 663 | 673 | 12,000 | 3,365 |
| 2015-02-19 | 640 | 690 | 640 | 690 | 28,000 | 3,450 |
| 2015-02-17 | 590 | 590 | 590 | 590 | 1,000 | 2,950 |
| 2015-02-16 | 619 | 619 | 619 | 619 | 1,000 | 3,095 |
| 2015-02-10 | 627 | 627 | 627 | 627 | 1,000 | 3,135 |
| 2015-02-09 | 610 | 610 | 600 | 600 | 4,000 | 3,000 |
| 2015-02-06 | 610 | 610 | 610 | 610 | 4,000 | 3,050 |
| 2015-02-05 | 613 | 613 | 608 | 608 | 2,000 | 3,040 |
| 2015-01-28 | 617 | 617 | 617 | 617 | 1,000 | 3,085 |
| 2015-01-27 | 617 | 617 | 617 | 617 | 2,000 | 3,085 |
| 2015-01-26 | 615 | 616 | 602 | 612 | 5,000 | 3,060 |
| 2015-01-23 | 608 | 608 | 608 | 608 | 1,000 | 3,040 |
| 2015-01-22 | 607 | 608 | 607 | 608 | 2,000 | 3,040 |
| 2015-01-20 | 590 | 600 | 590 | 600 | 2,000 | 3,000 |
| 2015-01-16 | 585 | 585 | 585 | 585 | 1,000 | 2,925 |
| 2015-01-08 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
| 2015-01-07 | 590 | 600 | 589 | 600 | 4,000 | 3,000 |
| 2015-01-06 | 594 | 594 | 594 | 594 | 4,000 | 2,970 |
| 2015-01-05 | 600 | 600 | 600 | 600 | 2,000 | 3,000 |
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