9720 (株)ホテル、ニューグランド の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 3,110 | 3,110 | 3,110 | 3,110 | 100 | 3,110 |
| 2016-12-27 | 3,070 | 3,070 | 3,005 | 3,060 | 800 | 3,060 |
| 2016-12-26 | 3,115 | 3,115 | 3,070 | 3,070 | 400 | 3,070 |
| 2016-12-22 | 3,115 | 3,115 | 3,070 | 3,070 | 400 | 3,070 |
| 2016-12-21 | 3,105 | 3,105 | 3,070 | 3,070 | 600 | 3,070 |
| 2016-12-20 | 3,150 | 3,150 | 3,100 | 3,105 | 500 | 3,105 |
| 2016-12-19 | 3,230 | 3,230 | 3,190 | 3,190 | 600 | 3,190 |
| 2016-12-16 | 3,370 | 3,370 | 3,370 | 3,370 | 300 | 3,370 |
| 2016-12-15 | 3,230 | 3,280 | 3,230 | 3,265 | 600 | 3,265 |
| 2016-12-14 | 3,390 | 3,390 | 3,210 | 3,370 | 600 | 3,370 |
| 2016-12-13 | 3,370 | 3,370 | 3,365 | 3,370 | 300 | 3,370 |
| 2016-12-09 | 3,295 | 3,300 | 3,245 | 3,300 | 1,400 | 3,300 |
| 2016-12-08 | 3,295 | 3,295 | 3,295 | 3,295 | 100 | 3,295 |
| 2016-12-07 | 3,300 | 3,300 | 3,210 | 3,275 | 700 | 3,275 |
| 2016-12-06 | 3,150 | 3,300 | 3,080 | 3,300 | 1,800 | 3,300 |
| 2016-12-05 | 3,120 | 3,200 | 3,065 | 3,110 | 2,100 | 3,110 |
| 2016-12-02 | 2,980 | 3,115 | 2,980 | 3,115 | 800 | 3,115 |
| 2016-12-01 | 2,980 | 3,000 | 2,960 | 3,000 | 1,600 | 3,000 |
| 2016-11-30 | 2,990 | 2,990 | 2,951 | 2,952 | 1,300 | 2,952 |
| 2016-11-29 | 3,045 | 3,045 | 2,990 | 2,990 | 1,000 | 2,990 |
| 2016-11-28 | 2,995 | 3,050 | 2,991 | 3,050 | 1,300 | 3,050 |
| 2016-11-25 | 3,080 | 3,160 | 3,080 | 3,160 | 1,500 | 3,160 |
| 2016-11-24 | 3,080 | 3,080 | 3,080 | 3,080 | 400 | 3,080 |
| 2016-11-22 | 3,035 | 3,080 | 3,030 | 3,080 | 900 | 3,080 |
| 2016-11-21 | 3,060 | 3,065 | 3,050 | 3,050 | 700 | 3,050 |
| 2016-11-18 | 3,020 | 3,050 | 3,020 | 3,050 | 600 | 3,050 |
| 2016-11-17 | 3,010 | 3,020 | 3,010 | 3,020 | 400 | 3,020 |
| 2016-11-16 | 3,040 | 3,040 | 3,000 | 3,010 | 1,000 | 3,010 |
| 2016-11-15 | 3,010 | 3,010 | 3,010 | 3,010 | 300 | 3,010 |
| 2016-11-14 | 2,982 | 3,005 | 2,982 | 3,000 | 300 | 3,000 |
| 2016-11-11 | 3,005 | 3,005 | 3,005 | 3,005 | 100 | 3,005 |
| 2016-11-10 | 3,025 | 3,025 | 3,025 | 3,025 | 100 | 3,025 |
| 2016-11-09 | 3,025 | 3,025 | 2,995 | 3,025 | 400 | 3,025 |
| 2016-11-08 | 3,020 | 3,020 | 3,020 | 3,020 | 100 | 3,020 |
| 2016-11-07 | 2,998 | 2,998 | 2,998 | 2,998 | 200 | 2,998 |
| 2016-11-04 | 2,967 | 2,967 | 2,960 | 2,960 | 500 | 2,960 |
| 2016-11-02 | 2,971 | 2,971 | 2,971 | 2,971 | 200 | 2,971 |
| 2016-11-01 | 2,971 | 2,971 | 2,971 | 2,971 | 400 | 2,971 |
| 2016-10-28 | 2,980 | 2,980 | 2,980 | 2,980 | 200 | 2,980 |
| 2016-10-26 | 2,998 | 2,998 | 2,998 | 2,998 | 100 | 2,998 |
| 2016-10-25 | 2,998 | 2,998 | 2,965 | 2,965 | 400 | 2,965 |
| 2016-10-24 | 3,000 | 3,000 | 3,000 | 3,000 | 200 | 3,000 |
| 2016-10-20 | 2,998 | 2,998 | 2,998 | 2,998 | 100 | 2,998 |
| 2016-10-17 | 2,998 | 2,998 | 2,979 | 2,998 | 600 | 2,998 |
| 2016-10-12 | 2,951 | 2,960 | 2,951 | 2,960 | 300 | 2,960 |
| 2016-10-11 | 2,962 | 2,962 | 2,951 | 2,951 | 1,200 | 2,951 |
| 2016-10-07 | 2,992 | 2,992 | 2,992 | 2,992 | 100 | 2,992 |
| 2016-10-05 | 3,000 | 3,005 | 2,992 | 2,992 | 600 | 2,992 |
| 2016-10-04 | 3,000 | 3,045 | 3,000 | 3,000 | 400 | 3,000 |
| 2016-10-03 | 3,000 | 3,000 | 3,000 | 3,000 | 600 | 3,000 |
| 2016-09-30 | 3,000 | 3,000 | 3,000 | 3,000 | 300 | 3,000 |
| 2016-09-29 | 3,000 | 3,000 | 3,000 | 3,000 | 200 | 3,000 |
| 2016-09-28 | 3,000 | 3,000 | 3,000 | 3,000 | 100 | 3,000 |
| 2016-09-26 | 3,000 | 3,000 | 2,910 | 2,910 | 400 | 2,910 |
| 2016-09-20 | 2,950 | 2,950 | 2,950 | 2,950 | 200 | 2,950 |
| 2016-09-16 | 3,000 | 3,000 | 3,000 | 3,000 | 400 | 3,000 |
| 2016-09-15 | 2,999 | 2,999 | 2,950 | 2,950 | 200 | 2,950 |
| 2016-09-14 | 3,000 | 3,000 | 3,000 | 3,000 | 200 | 3,000 |
| 2016-09-13 | 2,980 | 2,980 | 2,980 | 2,980 | 300 | 2,980 |
| 2016-09-09 | 2,999 | 2,999 | 2,999 | 2,999 | 100 | 2,999 |
| 2016-09-08 | 2,999 | 2,999 | 2,999 | 2,999 | 100 | 2,999 |
| 2016-09-07 | 2,990 | 2,999 | 2,990 | 2,999 | 400 | 2,999 |
| 2016-09-02 | 2,950 | 2,950 | 2,950 | 2,950 | 100 | 2,950 |
| 2016-09-01 | 2,950 | 2,950 | 2,950 | 2,950 | 100 | 2,950 |
| 2016-08-25 | 2,970 | 2,980 | 2,970 | 2,980 | 200 | 2,980 |
| 2016-08-24 | 2,950 | 2,950 | 2,950 | 2,950 | 100 | 2,950 |
| 2016-08-17 | 2,950 | 2,950 | 2,950 | 2,950 | 200 | 2,950 |
| 2016-08-16 | 3,000 | 3,000 | 3,000 | 3,000 | 400 | 3,000 |
| 2016-08-15 | 2,948 | 2,948 | 2,948 | 2,948 | 100 | 2,948 |
| 2016-08-12 | 2,951 | 2,998 | 2,951 | 2,998 | 300 | 2,998 |
| 2016-08-08 | 2,998 | 2,999 | 2,901 | 2,901 | 700 | 2,901 |
| 2016-08-04 | 2,900 | 2,906 | 2,900 | 2,906 | 300 | 2,906 |
| 2016-08-03 | 2,852 | 2,852 | 2,852 | 2,852 | 600 | 2,852 |
| 2016-08-02 | 3,000 | 3,000 | 2,999 | 2,999 | 200 | 2,999 |
| 2016-08-01 | 2,990 | 3,000 | 2,980 | 2,980 | 600 | 2,980 |
| 2016-07-29 | 3,000 | 3,000 | 2,999 | 2,999 | 500 | 2,999 |
| 2016-07-28 | 2,995 | 2,995 | 2,995 | 2,995 | 300 | 2,995 |
| 2016-07-27 | 2,958 | 2,958 | 2,958 | 2,958 | 100 | 2,958 |
| 2016-07-26 | 2,958 | 2,958 | 2,958 | 2,958 | 200 | 2,958 |
| 2016-07-25 | 2,900 | 2,900 | 2,900 | 2,900 | 100 | 2,900 |
| 2016-07-21 | 2,970 | 2,970 | 2,870 | 2,870 | 200 | 2,870 |
| 2016-07-19 | 2,975 | 2,975 | 2,975 | 2,975 | 400 | 2,975 |
| 2016-07-11 | 2,751 | 2,751 | 2,751 | 2,751 | 100 | 2,751 |
| 2016-07-01 | 2,700 | 2,750 | 2,700 | 2,750 | 400 | 2,750 |
| 2016-06-30 | 2,650 | 2,700 | 2,650 | 2,700 | 300 | 2,700 |
| 2016-06-27 | 2,700 | 2,700 | 2,700 | 2,700 | 100 | 2,700 |
| 2016-06-24 | 2,800 | 2,800 | 2,756 | 2,800 | 500 | 2,800 |
| 2016-06-21 | 2,800 | 2,800 | 2,800 | 2,800 | 100 | 2,800 |
| 2016-06-17 | 2,800 | 2,800 | 2,800 | 2,800 | 100 | 2,800 |
| 2016-06-16 | 3,000 | 3,000 | 2,800 | 2,800 | 900 | 2,800 |
| 2016-06-15 | 2,851 | 2,851 | 2,851 | 2,851 | 100 | 2,851 |
| 2016-06-14 | 2,990 | 2,990 | 2,900 | 2,900 | 500 | 2,900 |
| 2016-06-09 | 3,000 | 3,000 | 3,000 | 3,000 | 100 | 3,000 |
| 2016-06-02 | 2,970 | 2,970 | 2,970 | 2,970 | 100 | 2,970 |
| 2016-05-31 | 2,969 | 2,969 | 2,969 | 2,969 | 100 | 2,969 |
| 2016-05-30 | 2,930 | 2,930 | 2,930 | 2,930 | 100 | 2,930 |
| 2016-05-27 | 2,930 | 2,930 | 2,930 | 2,930 | 100 | 2,930 |
| 2016-05-26 | 3,000 | 3,000 | 3,000 | 3,000 | 200 | 3,000 |
| 2016-05-25 | 3,000 | 3,000 | 3,000 | 3,000 | 300 | 3,000 |
| 2016-05-23 | 2,930 | 2,999 | 2,900 | 2,999 | 500 | 2,999 |
| 2016-05-20 | 3,000 | 3,000 | 3,000 | 3,000 | 200 | 3,000 |
| 2016-05-17 | 3,000 | 3,000 | 3,000 | 3,000 | 200 | 3,000 |
| 2016-05-16 | 3,000 | 3,000 | 3,000 | 3,000 | 400 | 3,000 |
| 2016-05-11 | 2,999 | 2,999 | 2,999 | 2,999 | 300 | 2,999 |
| 2016-05-10 | 2,997 | 2,997 | 2,997 | 2,997 | 100 | 2,997 |
| 2016-05-02 | 2,910 | 2,910 | 2,899 | 2,899 | 400 | 2,899 |
| 2016-04-27 | 2,940 | 2,990 | 2,910 | 2,910 | 800 | 2,910 |
| 2016-04-26 | 3,000 | 3,000 | 2,892 | 2,892 | 1,500 | 2,892 |
| 2016-04-25 | 3,000 | 3,000 | 3,000 | 3,000 | 300 | 3,000 |
| 2016-04-22 | 3,000 | 3,000 | 3,000 | 3,000 | 400 | 3,000 |
| 2016-04-21 | 3,000 | 3,000 | 2,999 | 3,000 | 500 | 3,000 |
| 2016-04-20 | 3,000 | 3,000 | 3,000 | 3,000 | 200 | 3,000 |
| 2016-04-18 | 3,030 | 3,030 | 3,030 | 3,030 | 300 | 3,030 |
| 2016-04-15 | 2,952 | 2,952 | 2,952 | 2,952 | 200 | 2,952 |
| 2016-04-14 | 2,951 | 2,952 | 2,951 | 2,952 | 300 | 2,952 |
| 2016-04-13 | 2,950 | 2,950 | 2,950 | 2,950 | 100 | 2,950 |
| 2016-04-08 | 2,947 | 2,952 | 2,947 | 2,952 | 300 | 2,952 |
| 2016-04-07 | 2,906 | 2,947 | 2,906 | 2,947 | 600 | 2,947 |
| 2016-04-05 | 2,990 | 2,990 | 2,990 | 2,990 | 300 | 2,990 |
| 2016-03-30 | 3,000 | 3,000 | 3,000 | 3,000 | 300 | 3,000 |
| 2016-03-29 | 2,966 | 3,000 | 2,966 | 3,000 | 400 | 3,000 |
| 2016-03-28 | 2,999 | 3,010 | 2,990 | 2,990 | 700 | 2,990 |
| 2016-03-25 | 3,000 | 3,005 | 2,965 | 2,965 | 500 | 2,965 |
| 2016-03-24 | 3,005 | 3,020 | 3,000 | 3,000 | 600 | 3,000 |
| 2016-03-23 | 3,010 | 3,050 | 3,005 | 3,020 | 1,600 | 3,020 |
| 2016-03-22 | 3,080 | 3,080 | 2,922 | 2,980 | 1,000 | 2,980 |
| 2016-03-18 | 3,145 | 3,145 | 3,145 | 3,145 | 100 | 3,145 |
| 2016-03-17 | 3,115 | 3,115 | 3,100 | 3,100 | 600 | 3,100 |
| 2016-03-16 | 3,235 | 3,235 | 3,110 | 3,115 | 1,100 | 3,115 |
| 2016-03-10 | 3,090 | 3,090 | 3,090 | 3,090 | 200 | 3,090 |
| 2016-03-07 | 3,150 | 3,150 | 3,150 | 3,150 | 100 | 3,150 |
| 2016-03-04 | 3,120 | 3,125 | 3,120 | 3,125 | 200 | 3,125 |
| 2016-03-01 | 3,110 | 3,110 | 3,110 | 3,110 | 200 | 3,110 |
| 2016-02-26 | 3,155 | 3,155 | 3,155 | 3,155 | 300 | 3,155 |
| 2016-02-23 | 3,285 | 3,285 | 3,285 | 3,285 | 100 | 3,285 |
| 2016-02-22 | 3,290 | 3,290 | 3,290 | 3,290 | 100 | 3,290 |
| 2016-02-19 | 3,280 | 3,280 | 3,085 | 3,085 | 300 | 3,085 |
| 2016-02-18 | 3,280 | 3,280 | 3,280 | 3,280 | 100 | 3,280 |
| 2016-02-16 | 3,290 | 3,290 | 3,290 | 3,290 | 300 | 3,290 |
| 2016-02-12 | 3,000 | 3,000 | 3,000 | 3,000 | 100 | 3,000 |
| 2016-02-10 | 3,000 | 3,000 | 3,000 | 3,000 | 200 | 3,000 |
| 2016-02-09 | 3,070 | 3,070 | 3,000 | 3,000 | 700 | 3,000 |
| 2016-02-05 | 3,060 | 3,070 | 3,060 | 3,070 | 400 | 3,070 |
| 2016-02-02 | 3,150 | 3,150 | 3,150 | 3,150 | 100 | 3,150 |
| 2016-02-01 | 3,130 | 3,150 | 3,130 | 3,150 | 200 | 3,150 |
| 2016-01-25 | 3,350 | 3,350 | 3,350 | 3,350 | 100 | 3,350 |
| 2016-01-21 | 3,210 | 3,210 | 3,210 | 3,210 | 300 | 3,210 |
| 2016-01-20 | 3,210 | 3,210 | 3,210 | 3,210 | 600 | 3,210 |
| 2016-01-19 | 3,210 | 3,210 | 3,210 | 3,210 | 600 | 3,210 |
| 2016-01-18 | 3,210 | 3,210 | 3,210 | 3,210 | 700 | 3,210 |
| 2016-01-15 | 3,200 | 3,210 | 3,200 | 3,210 | 400 | 3,210 |
| 2016-01-14 | 3,200 | 3,200 | 3,200 | 3,200 | 100 | 3,200 |
| 2016-01-13 | 3,005 | 3,270 | 3,005 | 3,210 | 700 | 3,210 |
| 2016-01-12 | 3,105 | 3,105 | 3,010 | 3,010 | 200 | 3,010 |
| 2016-01-08 | 3,110 | 3,110 | 3,110 | 3,110 | 100 | 3,110 |
| 2016-01-06 | 3,110 | 3,110 | 3,110 | 3,110 | 100 | 3,110 |
| 2016-01-04 | 3,150 | 3,150 | 3,080 | 3,135 | 400 | 3,135 |
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
