1. HOME >
  2. 株価時系列 >
  3. 9720 >
  4. 2018年

9720 (株)ホテル、ニューグランド の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-282,9102,9102,8992,8993002,899
2018-12-272,9332,9332,9002,9005002,900
2018-12-262,7562,7572,7562,7564002,756
2018-12-252,8002,8302,7702,7708002,770
2018-12-212,8112,8372,8112,8375002,837
2018-12-202,9002,9332,8992,9334002,933
2018-12-192,9002,9162,8452,8459002,845
2018-12-182,9302,9302,8502,8509002,850
2018-12-173,0003,0003,0003,0006003,000
2018-12-142,9152,9152,9112,9158002,915
2018-12-132,9052,9052,9002,9002002,900
2018-12-12---2,955-2,955
2018-12-112,9552,9552,9552,9551002,955
2018-12-10---2,955-2,955
2018-12-07---2,955-2,955
2018-12-06---2,955-2,955
2018-12-052,8732,9552,8732,9552002,955
2018-12-042,9552,9552,9552,9551002,955
2018-12-032,9552,9552,9552,9551002,955
2018-11-302,9602,9922,9302,9305002,930
2018-11-292,9802,9802,9802,9801002,980
2018-11-282,9022,9992,9022,9992,2002,999
2018-11-273,0103,0953,0103,0501,5003,050
2018-11-263,0653,0753,0053,0106003,010
2018-11-223,0003,0003,0003,0003003,000
2018-11-213,0603,0603,0003,0009003,000
2018-11-203,1353,1353,1353,1351003,135
2018-11-193,1353,1353,1353,1351003,135
2018-11-163,0953,0953,0153,0158003,015
2018-11-153,0253,0253,0253,0251003,025
2018-11-143,0253,0253,0253,0252003,025
2018-11-133,0003,0003,0003,0001003,000
2018-11-123,0153,0153,0153,0151003,015
2018-11-093,0653,0653,0003,0154003,015
2018-11-08---3,000-3,000
2018-11-07---3,000-3,000
2018-11-063,0003,0003,0003,0002003,000
2018-11-05---2,965-2,965
2018-11-02---2,965-2,965
2018-11-012,9652,9652,9652,9651002,965
2018-10-313,0153,0153,0153,0151003,015
2018-10-302,9002,9992,9002,9994002,999
2018-10-292,8862,9302,8852,9306002,930
2018-10-263,1853,1852,8762,8862,1002,886
2018-10-253,0603,0602,9612,9914002,991
2018-10-24---3,050-3,050
2018-10-233,0353,0503,0353,0503003,050
2018-10-22---2,995-2,995
2018-10-192,9952,9952,9952,9954002,995
2018-10-18---3,050-3,050
2018-10-173,0503,0503,0503,0502003,050
2018-10-163,0553,0553,0503,0505003,050
2018-10-15---2,962-2,962
2018-10-12---2,962-2,962
2018-10-113,0053,0052,9622,9626002,962
2018-10-103,0103,0103,0103,0102003,010
2018-10-09---3,050-3,050
2018-10-053,0403,0503,0403,0502003,050
2018-10-043,0403,0403,0403,0401003,040
2018-10-03---3,050-3,050
2018-10-023,0503,0503,0503,0501003,050
2018-10-013,0003,0103,0003,0102003,010
2018-09-283,0053,0253,0053,0253003,025
2018-09-273,0303,0303,0003,0004003,000
2018-09-262,9973,0002,9973,0004003,000
2018-09-252,9512,9972,9512,9975002,997
2018-09-212,9502,9502,9502,9501002,950
2018-09-202,9702,9702,9362,9405002,940
2018-09-19---2,975-2,975
2018-09-183,0453,0452,9752,9755002,975
2018-09-142,9812,9812,9812,9811002,981
2018-09-132,9612,9612,9612,9611002,961
2018-09-12---2,911-2,911
2018-09-112,9112,9112,9112,9112002,911
2018-09-102,9602,9602,9502,9502002,950
2018-09-07---2,989-2,989
2018-09-062,9892,9892,9892,9891002,989
2018-09-052,9892,9892,9892,9891002,989
2018-09-04---2,970-2,970
2018-09-03---2,970-2,970
2018-08-312,9702,9702,9702,9701002,970
2018-08-302,9702,9702,9702,9702002,970
2018-08-292,9992,9992,9992,9991002,999
2018-08-283,0253,0303,0253,0302003,030
2018-08-27---2,960-2,960
2018-08-243,0303,0302,9602,9604002,960
2018-08-23---3,035-3,035
2018-08-22---3,035-3,035
2018-08-21---3,035-3,035
2018-08-20---3,035-3,035
2018-08-17---3,035-3,035
2018-08-163,0353,0353,0353,0354003,035
2018-08-152,9622,9812,9622,9813002,981
2018-08-142,9202,9202,9202,9201002,920
2018-08-13---2,860-2,860
2018-08-10---2,860-2,860
2018-08-092,8602,8602,8602,8601002,860
2018-08-08---2,860-2,860
2018-08-07---2,860-2,860
2018-08-062,8602,8602,8602,8601002,860
2018-08-032,9002,9002,9002,9002002,900
2018-08-02---2,871-2,871
2018-08-012,8712,8712,8712,8711002,871
2018-07-31---2,850-2,850
2018-07-302,8702,8702,8272,8508002,850
2018-07-272,9202,9202,9202,9202002,920
2018-07-262,9202,9202,9202,9202002,920
2018-07-25---2,915-2,915
2018-07-242,9152,9152,9152,9152002,915
2018-07-232,9402,9652,9402,9652002,965
2018-07-20---2,940-2,940
2018-07-192,9222,9402,9222,9404002,940
2018-07-182,9542,9632,9542,9632002,963
2018-07-172,9952,9952,9952,9954002,995
2018-07-132,9692,9702,9302,9703002,970
2018-07-122,9712,9712,9702,9703002,970
2018-07-112,9702,9702,9702,9701002,970
2018-07-102,9662,9802,9662,9804002,980
2018-07-09---2,970-2,970
2018-07-06---2,970-2,970
2018-07-05---2,970-2,970
2018-07-04---2,970-2,970
2018-07-032,9702,9702,9702,9703002,970
2018-07-022,9902,9902,9902,9906002,990
2018-06-292,9902,9902,9902,9901002,990
2018-06-28---2,981-2,981
2018-06-27---2,981-2,981
2018-06-26---2,981-2,981
2018-06-25---2,981-2,981
2018-06-22---2,981-2,981
2018-06-212,9902,9902,9812,9813002,981
2018-06-20---2,981-2,981
2018-06-192,9902,9902,9812,9816002,981
2018-06-183,0453,0452,9822,9827002,982
2018-06-152,9852,9852,9802,9803002,980
2018-06-142,9882,9882,9882,9881002,988
2018-06-132,9852,9852,9852,9851002,985
2018-06-122,9502,9842,9502,9704002,970
2018-06-112,9892,9892,9392,9883002,988
2018-06-08---2,990-2,990
2018-06-072,9902,9902,9902,9901002,990
2018-06-062,9412,9502,9412,9502002,950
2018-06-052,9272,9532,9272,9532002,953
2018-06-04---2,977-2,977
2018-06-01---2,977-2,977
2018-05-312,9772,9772,9772,9772002,977
2018-05-302,9012,9802,9012,9807002,980
2018-05-292,9902,9902,9902,9901002,990
2018-05-282,9682,9682,9682,9681002,968
2018-05-252,9682,9682,9682,9681002,968
2018-05-242,9762,9762,9762,9762002,976
2018-05-232,9212,9212,9212,9212002,921
2018-05-22---2,960-2,960
2018-05-212,9602,9602,9602,9601002,960
2018-05-182,9602,9652,9602,9609002,960
2018-05-172,9662,9662,9662,9662002,966
2018-05-162,9632,9632,9632,9634002,963
2018-05-152,9492,9492,9492,9491002,949
2018-05-142,9492,9492,9492,9491002,949
2018-05-11---2,933-2,933
2018-05-102,9332,9332,9332,9331002,933
2018-05-09---2,964-2,964
2018-05-08---2,964-2,964
2018-05-07---2,964-2,964
2018-05-022,9642,9642,9642,9641002,964
2018-05-01---2,977-2,977
2018-04-272,9772,9772,9772,9771002,977
2018-04-262,9502,9502,9502,9501002,950
2018-04-252,9802,9802,9802,9801002,980
2018-04-242,9222,9812,9222,9812002,981
2018-04-232,9002,9002,9002,9002002,900
2018-04-202,9252,9252,9002,9007002,900
2018-04-19---2,936-2,936
2018-04-182,9362,9362,9362,9368002,936
2018-04-172,9922,9922,9552,9552002,955
2018-04-162,9872,9952,9872,9951,4002,995
2018-04-132,8702,9502,8702,9509002,950
2018-04-122,8192,8702,8192,8706002,870
2018-04-112,8272,8302,8152,8155002,815
2018-04-102,8252,8352,8252,8354002,835
2018-04-092,8112,8112,8112,8112002,811
2018-04-052,8502,8502,8502,8504002,850
2018-04-042,8112,8112,8112,8111002,811
2018-03-302,8382,8382,8382,8381002,838
2018-03-292,8372,8372,7882,7884002,788
2018-03-282,8002,8002,8002,8004002,800
2018-03-262,8002,8002,7872,7875002,787
2018-03-232,8502,8852,7872,7878002,787
2018-03-222,8032,8032,8032,8031002,803
2018-03-202,7752,8002,7752,8001,1002,800
2018-03-192,8252,8252,8252,8254002,825
2018-03-162,8752,8752,8252,8259002,825
2018-03-152,8502,8502,8502,8504002,850
2018-03-142,8502,8502,8502,8502002,850
2018-03-132,8502,8502,8502,8501002,850
2018-03-092,8552,8552,8552,8554002,855
2018-03-082,8552,8552,8552,8551002,855
2018-03-062,8792,8792,8792,8791002,879
2018-03-052,8692,8692,8692,8691002,869
2018-03-022,8502,8502,8192,8191,0002,819
2018-03-012,8802,9002,8702,9006002,900
2018-02-282,8602,9102,8302,9101,6002,910
2018-02-272,9122,9122,9122,9122002,912
2018-02-262,8882,8882,8882,8882002,888
2018-02-192,8652,8882,8652,8882002,888
2018-02-162,9112,9112,9112,9114002,911
2018-02-152,8612,8612,8612,8612002,861
2018-02-142,8612,8612,8612,8611002,861
2018-02-132,8702,8702,8702,8701002,870
2018-02-092,8612,8702,8612,8703002,870
2018-02-082,8612,8612,8612,8612002,861
2018-02-072,8872,8872,8612,8615002,861
2018-02-062,9272,9272,8302,8306002,830
2018-02-052,9522,9522,9212,9216002,921
2018-02-023,0003,0002,9622,9803002,980
2018-01-312,9622,9622,9622,9622002,962
2018-01-302,9522,9522,9522,9521002,952
2018-01-292,9422,9632,9422,9635002,963
2018-01-262,9422,9422,9422,9421002,942
2018-01-252,9402,9402,9402,9401002,940
2018-01-242,9362,9832,9322,9401,1002,940
2018-01-232,9302,9802,9302,9802002,980
2018-01-222,9452,9452,9452,9452002,945
2018-01-193,0003,0002,9522,9524002,952
2018-01-183,1903,1903,0003,0002,7003,000
2018-01-173,0203,1753,0203,1751,1003,175
2018-01-163,0303,1003,0303,1001,3003,100
2018-01-153,0153,0153,0103,0155003,015
2018-01-123,0153,0153,0153,0151003,015
2018-01-112,9992,9992,9772,9891,8002,989
2018-01-102,9992,9992,9992,9991002,999
2018-01-092,9652,9652,9652,9652002,965
2018-01-052,9232,9642,9232,9643002,964

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