9720 (株)ホテル、ニューグランド の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 3,900 | 3,900 | 3,890 | 3,890 | 400 | 3,890 |
| 2022-12-29 | 3,905 | 3,905 | 3,905 | 3,905 | 300 | 3,905 |
| 2022-12-28 | 3,940 | 3,940 | 3,925 | 3,930 | 300 | 3,930 |
| 2022-12-27 | 3,950 | 3,960 | 3,910 | 3,960 | 400 | 3,960 |
| 2022-12-26 | 3,950 | 3,950 | 3,950 | 3,950 | 100 | 3,950 |
| 2022-12-23 | - | - | - | 3,900 | - | 3,900 |
| 2022-12-22 | - | - | - | 3,900 | - | 3,900 |
| 2022-12-21 | - | - | - | 3,900 | - | 3,900 |
| 2022-12-20 | 3,900 | 3,900 | 3,900 | 3,900 | 100 | 3,900 |
| 2022-12-19 | 3,990 | 3,990 | 3,900 | 3,900 | 600 | 3,900 |
| 2022-12-16 | 4,000 | 4,000 | 3,930 | 3,930 | 700 | 3,930 |
| 2022-12-15 | - | - | - | 3,930 | - | 3,930 |
| 2022-12-14 | - | - | - | 3,930 | - | 3,930 |
| 2022-12-13 | - | - | - | 3,930 | - | 3,930 |
| 2022-12-12 | 3,930 | 3,930 | 3,930 | 3,930 | 100 | 3,930 |
| 2022-12-09 | - | - | - | 3,925 | - | 3,925 |
| 2022-12-08 | 3,930 | 3,930 | 3,925 | 3,925 | 200 | 3,925 |
| 2022-12-07 | - | - | - | 3,945 | - | 3,945 |
| 2022-12-06 | - | - | - | 3,945 | - | 3,945 |
| 2022-12-05 | 3,965 | 3,965 | 3,945 | 3,945 | 400 | 3,945 |
| 2022-12-02 | 3,970 | 3,970 | 3,965 | 3,965 | 200 | 3,965 |
| 2022-12-01 | 4,040 | 4,040 | 3,980 | 3,990 | 700 | 3,990 |
| 2022-11-30 | 4,030 | 4,040 | 4,030 | 4,040 | 200 | 4,040 |
| 2022-11-29 | 4,005 | 4,030 | 3,990 | 4,030 | 2,800 | 4,030 |
| 2022-11-28 | 4,120 | 4,250 | 4,120 | 4,250 | 2,100 | 4,250 |
| 2022-11-25 | 4,080 | 4,220 | 4,080 | 4,090 | 2,200 | 4,090 |
| 2022-11-24 | 4,080 | 4,115 | 4,050 | 4,050 | 500 | 4,050 |
| 2022-11-22 | 4,015 | 4,095 | 4,005 | 4,005 | 1,400 | 4,005 |
| 2022-11-21 | 4,060 | 4,085 | 4,060 | 4,085 | 400 | 4,085 |
| 2022-11-18 | 4,025 | 4,025 | 4,025 | 4,025 | 200 | 4,025 |
| 2022-11-17 | - | - | - | 4,020 | - | 4,020 |
| 2022-11-16 | 4,075 | 4,075 | 4,020 | 4,020 | 600 | 4,020 |
| 2022-11-15 | 4,000 | 4,070 | 4,000 | 4,070 | 200 | 4,070 |
| 2022-11-14 | 4,040 | 4,040 | 4,040 | 4,040 | 100 | 4,040 |
| 2022-11-11 | 4,040 | 4,040 | 4,040 | 4,040 | 200 | 4,040 |
| 2022-11-10 | 3,980 | 3,980 | 3,980 | 3,980 | 100 | 3,980 |
| 2022-11-09 | 4,000 | 4,000 | 3,990 | 3,990 | 200 | 3,990 |
| 2022-11-08 | 3,970 | 3,970 | 3,970 | 3,970 | 100 | 3,970 |
| 2022-11-07 | 4,020 | 4,020 | 4,000 | 4,000 | 200 | 4,000 |
| 2022-11-04 | 4,025 | 4,025 | 4,025 | 4,025 | 100 | 4,025 |
| 2022-11-02 | 4,040 | 4,050 | 3,975 | 4,025 | 800 | 4,025 |
| 2022-11-01 | 4,080 | 4,080 | 3,970 | 3,995 | 1,600 | 3,995 |
| 2022-10-31 | 3,980 | 4,085 | 3,920 | 4,085 | 1,700 | 4,085 |
| 2022-10-28 | 4,155 | 4,250 | 3,980 | 3,980 | 2,300 | 3,980 |
| 2022-10-27 | 4,150 | 4,150 | 3,980 | 4,015 | 4,400 | 4,015 |
| 2022-10-26 | 4,490 | 4,505 | 4,145 | 4,230 | 9,200 | 4,230 |
| 2022-10-25 | 6,400 | 6,400 | 4,535 | 4,560 | 38,300 | 4,560 |
| 2022-10-24 | 5,400 | 5,400 | 5,400 | 5,400 | 1,400 | 5,400 |
| 2022-10-21 | 4,690 | 4,830 | 4,690 | 4,700 | 300 | 4,700 |
| 2022-10-20 | 4,980 | 4,980 | 4,900 | 4,900 | 200 | 4,900 |
| 2022-10-19 | 4,775 | 4,775 | 4,700 | 4,700 | 400 | 4,700 |
| 2022-10-18 | 4,750 | 4,770 | 4,750 | 4,770 | 300 | 4,770 |
| 2022-10-17 | 4,500 | 4,500 | 4,500 | 4,500 | 200 | 4,500 |
| 2022-10-14 | 4,490 | 4,495 | 4,490 | 4,495 | 200 | 4,495 |
| 2022-10-13 | 4,485 | 4,485 | 4,485 | 4,485 | 200 | 4,485 |
| 2022-10-12 | 4,420 | 4,420 | 4,290 | 4,345 | 400 | 4,345 |
| 2022-10-11 | 4,420 | 4,420 | 4,420 | 4,420 | 100 | 4,420 |
| 2022-10-07 | - | - | - | 4,420 | - | 4,420 |
| 2022-10-06 | - | - | - | 4,420 | - | 4,420 |
| 2022-10-05 | 4,420 | 4,420 | 4,420 | 4,420 | 100 | 4,420 |
| 2022-10-04 | 4,425 | 4,425 | 4,425 | 4,425 | 100 | 4,425 |
| 2022-10-03 | 4,420 | 4,495 | 4,420 | 4,495 | 200 | 4,495 |
| 2022-09-30 | - | - | - | 4,395 | - | 4,395 |
| 2022-09-29 | - | - | - | 4,395 | - | 4,395 |
| 2022-09-28 | - | - | - | 4,395 | - | 4,395 |
| 2022-09-27 | 4,200 | 4,395 | 4,200 | 4,395 | 300 | 4,395 |
| 2022-09-26 | - | - | - | 4,180 | - | 4,180 |
| 2022-09-22 | - | - | - | 4,180 | - | 4,180 |
| 2022-09-21 | - | - | - | 4,180 | - | 4,180 |
| 2022-09-20 | 4,230 | 4,230 | 4,180 | 4,180 | 200 | 4,180 |
| 2022-09-16 | 4,300 | 4,300 | 4,300 | 4,300 | 400 | 4,300 |
| 2022-09-15 | - | - | - | 4,300 | - | 4,300 |
| 2022-09-14 | 4,300 | 4,300 | 4,300 | 4,300 | 100 | 4,300 |
| 2022-09-13 | 4,200 | 4,200 | 4,200 | 4,200 | 100 | 4,200 |
| 2022-09-12 | - | - | - | 4,200 | - | 4,200 |
| 2022-09-09 | - | - | - | 4,200 | - | 4,200 |
| 2022-09-08 | 4,200 | 4,200 | 4,200 | 4,200 | 200 | 4,200 |
| 2022-09-07 | - | - | - | 4,150 | - | 4,150 |
| 2022-09-06 | - | - | - | 4,150 | - | 4,150 |
| 2022-09-05 | 4,150 | 4,150 | 4,150 | 4,150 | 100 | 4,150 |
| 2022-09-02 | 4,230 | 4,230 | 4,230 | 4,230 | 200 | 4,230 |
| 2022-09-01 | 4,160 | 4,160 | 4,160 | 4,160 | 100 | 4,160 |
| 2022-08-31 | 4,295 | 4,295 | 4,155 | 4,160 | 900 | 4,160 |
| 2022-08-30 | 4,175 | 4,180 | 4,175 | 4,180 | 300 | 4,180 |
| 2022-08-29 | - | - | - | 4,100 | - | 4,100 |
| 2022-08-26 | - | - | - | 4,100 | - | 4,100 |
| 2022-08-25 | - | - | - | 4,100 | - | 4,100 |
| 2022-08-24 | - | - | - | 4,100 | - | 4,100 |
| 2022-08-23 | 4,165 | 4,165 | 4,100 | 4,100 | 200 | 4,100 |
| 2022-08-22 | 4,060 | 4,060 | 4,025 | 4,025 | 400 | 4,025 |
| 2022-08-19 | - | - | - | 4,120 | - | 4,120 |
| 2022-08-18 | - | - | - | 4,120 | - | 4,120 |
| 2022-08-17 | - | - | - | 4,120 | - | 4,120 |
| 2022-08-16 | 4,120 | 4,120 | 4,120 | 4,120 | 200 | 4,120 |
| 2022-08-15 | 4,050 | 4,050 | 4,050 | 4,050 | 200 | 4,050 |
| 2022-08-12 | - | - | - | 4,050 | - | 4,050 |
| 2022-08-10 | 4,050 | 4,050 | 4,050 | 4,050 | 100 | 4,050 |
| 2022-08-09 | 4,045 | 4,045 | 4,045 | 4,045 | 200 | 4,045 |
| 2022-08-08 | - | - | - | 4,000 | - | 4,000 |
| 2022-08-05 | - | - | - | 4,000 | - | 4,000 |
| 2022-08-04 | - | - | - | 4,000 | - | 4,000 |
| 2022-08-03 | - | - | - | 4,000 | - | 4,000 |
| 2022-08-02 | - | - | - | 4,000 | - | 4,000 |
| 2022-08-01 | - | - | - | 4,000 | - | 4,000 |
| 2022-07-29 | - | - | - | 4,000 | - | 4,000 |
| 2022-07-28 | - | - | - | 4,000 | - | 4,000 |
| 2022-07-27 | - | - | - | 4,000 | - | 4,000 |
| 2022-07-26 | 4,000 | 4,000 | 4,000 | 4,000 | 200 | 4,000 |
| 2022-07-25 | 3,995 | 4,050 | 3,995 | 4,050 | 300 | 4,050 |
| 2022-07-22 | - | - | - | 3,995 | - | 3,995 |
| 2022-07-21 | - | - | - | 3,995 | - | 3,995 |
| 2022-07-20 | - | - | - | 3,995 | - | 3,995 |
| 2022-07-19 | 3,995 | 3,995 | 3,995 | 3,995 | 300 | 3,995 |
| 2022-07-15 | 3,950 | 3,950 | 3,950 | 3,950 | 100 | 3,950 |
| 2022-07-14 | - | - | - | 3,930 | - | 3,930 |
| 2022-07-13 | - | - | - | 3,930 | - | 3,930 |
| 2022-07-12 | - | - | - | 3,930 | - | 3,930 |
| 2022-07-11 | - | - | - | 3,930 | - | 3,930 |
| 2022-07-08 | 3,990 | 3,990 | 3,930 | 3,930 | 200 | 3,930 |
| 2022-07-07 | 4,000 | 4,000 | 3,930 | 3,930 | 200 | 3,930 |
| 2022-07-06 | 4,000 | 4,000 | 4,000 | 4,000 | 100 | 4,000 |
| 2022-07-05 | - | - | - | 3,985 | - | 3,985 |
| 2022-07-04 | - | - | - | 3,985 | - | 3,985 |
| 2022-07-01 | - | - | - | 3,985 | - | 3,985 |
| 2022-06-30 | - | - | - | 3,985 | - | 3,985 |
| 2022-06-29 | - | - | - | 3,985 | - | 3,985 |
| 2022-06-28 | - | - | - | 3,985 | - | 3,985 |
| 2022-06-27 | 3,985 | 3,985 | 3,985 | 3,985 | 100 | 3,985 |
| 2022-06-24 | - | - | - | 3,985 | - | 3,985 |
| 2022-06-23 | - | - | - | 3,985 | - | 3,985 |
| 2022-06-22 | - | - | - | 3,985 | - | 3,985 |
| 2022-06-21 | 3,985 | 3,985 | 3,985 | 3,985 | 100 | 3,985 |
| 2022-06-20 | - | - | - | 3,980 | - | 3,980 |
| 2022-06-17 | - | - | - | 3,980 | - | 3,980 |
| 2022-06-16 | 3,990 | 3,990 | 3,980 | 3,980 | 400 | 3,980 |
| 2022-06-15 | 3,930 | 3,930 | 3,930 | 3,930 | 200 | 3,930 |
| 2022-06-14 | 3,980 | 3,990 | 3,980 | 3,990 | 700 | 3,990 |
| 2022-06-13 | - | - | - | 3,960 | - | 3,960 |
| 2022-06-10 | - | - | - | 3,960 | - | 3,960 |
| 2022-06-09 | - | - | - | 3,960 | - | 3,960 |
| 2022-06-08 | - | - | - | 3,960 | - | 3,960 |
| 2022-06-07 | - | - | - | 3,960 | - | 3,960 |
| 2022-06-06 | 3,980 | 3,980 | 3,960 | 3,960 | 300 | 3,960 |
| 2022-06-03 | - | - | - | 3,925 | - | 3,925 |
| 2022-06-02 | 3,925 | 3,925 | 3,925 | 3,925 | 100 | 3,925 |
| 2022-06-01 | - | - | - | 3,920 | - | 3,920 |
| 2022-05-31 | - | - | - | 3,920 | - | 3,920 |
| 2022-05-30 | - | - | - | 3,920 | - | 3,920 |
| 2022-05-27 | - | - | - | 3,920 | - | 3,920 |
| 2022-05-26 | - | - | - | 3,920 | - | 3,920 |
| 2022-05-25 | - | - | - | 3,920 | - | 3,920 |
| 2022-05-24 | 3,890 | 3,920 | 3,890 | 3,920 | 400 | 3,920 |
| 2022-05-23 | 3,895 | 3,960 | 3,890 | 3,960 | 500 | 3,960 |
| 2022-05-20 | - | - | - | 3,965 | - | 3,965 |
| 2022-05-19 | - | - | - | 3,965 | - | 3,965 |
| 2022-05-18 | - | - | - | 3,965 | - | 3,965 |
| 2022-05-17 | - | - | - | 3,965 | - | 3,965 |
| 2022-05-16 | 3,965 | 3,965 | 3,965 | 3,965 | 400 | 3,965 |
| 2022-05-13 | 3,900 | 3,900 | 3,900 | 3,900 | 300 | 3,900 |
| 2022-05-12 | 3,785 | 3,870 | 3,785 | 3,860 | 1,000 | 3,860 |
| 2022-05-11 | - | - | - | 3,925 | - | 3,925 |
| 2022-05-10 | - | - | - | 3,925 | - | 3,925 |
| 2022-05-09 | - | - | - | 3,925 | - | 3,925 |
| 2022-05-06 | - | - | - | 3,925 | - | 3,925 |
| 2022-05-02 | 3,925 | 3,925 | 3,925 | 3,925 | 100 | 3,925 |
| 2022-04-28 | - | - | - | 3,935 | - | 3,935 |
| 2022-04-27 | - | - | - | 3,935 | - | 3,935 |
| 2022-04-26 | - | - | - | 3,935 | - | 3,935 |
| 2022-04-25 | 3,935 | 3,935 | 3,935 | 3,935 | 100 | 3,935 |
| 2022-04-22 | - | - | - | 4,005 | - | 4,005 |
| 2022-04-21 | - | - | - | 4,005 | - | 4,005 |
| 2022-04-20 | 3,975 | 4,005 | 3,975 | 4,005 | 300 | 4,005 |
| 2022-04-19 | - | - | - | 4,150 | - | 4,150 |
| 2022-04-18 | 4,000 | 4,150 | 4,000 | 4,150 | 400 | 4,150 |
| 2022-04-15 | - | - | - | 3,965 | - | 3,965 |
| 2022-04-14 | 3,965 | 3,965 | 3,965 | 3,965 | 100 | 3,965 |
| 2022-04-13 | - | - | - | 3,965 | - | 3,965 |
| 2022-04-12 | - | - | - | 3,965 | - | 3,965 |
| 2022-04-11 | - | - | - | 3,965 | - | 3,965 |
| 2022-04-08 | - | - | - | 3,965 | - | 3,965 |
| 2022-04-07 | - | - | - | 3,965 | - | 3,965 |
| 2022-04-06 | 3,900 | 3,965 | 3,900 | 3,965 | 300 | 3,965 |
| 2022-04-05 | - | - | - | 3,965 | - | 3,965 |
| 2022-04-04 | - | - | - | 3,965 | - | 3,965 |
| 2022-04-01 | - | - | - | 3,965 | - | 3,965 |
| 2022-03-31 | - | - | - | 3,965 | - | 3,965 |
| 2022-03-30 | - | - | - | 3,965 | - | 3,965 |
| 2022-03-29 | - | - | - | 3,965 | - | 3,965 |
| 2022-03-28 | - | - | - | 3,965 | - | 3,965 |
| 2022-03-25 | - | - | - | 3,965 | - | 3,965 |
| 2022-03-24 | - | - | - | 3,965 | - | 3,965 |
| 2022-03-23 | - | - | - | 3,965 | - | 3,965 |
| 2022-03-22 | 3,965 | 3,965 | 3,965 | 3,965 | 100 | 3,965 |
| 2022-03-18 | - | - | - | 4,000 | - | 4,000 |
| 2022-03-17 | - | - | - | 4,000 | - | 4,000 |
| 2022-03-16 | 4,100 | 4,100 | 4,100 | 4,100 | 300 | 4,100 |
| 2022-03-15 | - | - | - | 3,930 | - | 3,930 |
| 2022-03-14 | - | - | - | 3,930 | - | 3,930 |
| 2022-03-11 | 3,930 | 3,930 | 3,930 | 3,930 | 100 | 3,930 |
| 2022-03-10 | - | - | - | 4,000 | - | 4,000 |
| 2022-03-09 | - | - | - | 4,000 | - | 4,000 |
| 2022-03-08 | - | - | - | 4,000 | - | 4,000 |
| 2022-03-07 | - | - | - | 4,000 | - | 4,000 |
| 2022-03-04 | - | - | - | 4,000 | - | 4,000 |
| 2022-03-03 | - | - | - | 4,000 | - | 4,000 |
| 2022-03-02 | 4,000 | 4,000 | 4,000 | 4,000 | 500 | 4,000 |
| 2022-03-01 | - | - | - | 3,965 | - | 3,965 |
| 2022-02-28 | - | - | - | 3,965 | - | 3,965 |
| 2022-02-25 | - | - | - | 3,965 | - | 3,965 |
| 2022-02-24 | 3,895 | 3,965 | 3,895 | 3,965 | 300 | 3,965 |
| 2022-02-22 | - | - | - | 3,965 | - | 3,965 |
| 2022-02-21 | 3,965 | 3,965 | 3,965 | 3,965 | 100 | 3,965 |
| 2022-02-18 | 3,900 | 3,900 | 3,900 | 3,900 | 100 | 3,900 |
| 2022-02-17 | 3,920 | 3,920 | 3,905 | 3,905 | 200 | 3,905 |
| 2022-02-16 | 3,990 | 3,990 | 3,990 | 3,990 | 300 | 3,990 |
| 2022-02-15 | 3,935 | 3,935 | 3,935 | 3,935 | 100 | 3,935 |
| 2022-02-14 | 3,915 | 3,915 | 3,915 | 3,915 | 100 | 3,915 |
| 2022-02-10 | - | - | - | 3,900 | - | 3,900 |
| 2022-02-09 | - | - | - | 3,900 | - | 3,900 |
| 2022-02-08 | 3,900 | 3,900 | 3,900 | 3,900 | 100 | 3,900 |
| 2022-02-07 | 3,915 | 3,915 | 3,915 | 3,915 | 500 | 3,915 |
| 2022-02-04 | 3,915 | 3,915 | 3,915 | 3,915 | 200 | 3,915 |
| 2022-02-03 | - | - | - | 3,985 | - | 3,985 |
| 2022-02-02 | 3,985 | 3,985 | 3,985 | 3,985 | 100 | 3,985 |
| 2022-02-01 | 3,980 | 3,980 | 3,980 | 3,980 | 300 | 3,980 |
| 2022-01-31 | 3,910 | 3,910 | 3,910 | 3,910 | 100 | 3,910 |
| 2022-01-28 | 3,980 | 3,980 | 3,980 | 3,980 | 100 | 3,980 |
| 2022-01-27 | - | - | - | 3,870 | - | 3,870 |
| 2022-01-26 | - | - | - | 3,870 | - | 3,870 |
| 2022-01-25 | 3,870 | 3,870 | 3,870 | 3,870 | 400 | 3,870 |
| 2022-01-24 | 3,930 | 3,930 | 3,930 | 3,930 | 100 | 3,930 |
| 2022-01-21 | - | - | - | 4,000 | - | 4,000 |
| 2022-01-20 | - | - | - | 4,000 | - | 4,000 |
| 2022-01-19 | - | - | - | 4,000 | - | 4,000 |
| 2022-01-18 | - | - | - | 4,000 | - | 4,000 |
| 2022-01-17 | 4,000 | 4,000 | 4,000 | 4,000 | 200 | 4,000 |
| 2022-01-14 | - | - | - | 4,000 | - | 4,000 |
| 2022-01-13 | 3,950 | 4,000 | 3,950 | 4,000 | 200 | 4,000 |
| 2022-01-12 | - | - | - | 4,000 | - | 4,000 |
| 2022-01-11 | - | - | - | 4,000 | - | 4,000 |
| 2022-01-07 | - | - | - | 4,000 | - | 4,000 |
| 2022-01-06 | 4,000 | 4,000 | 4,000 | 4,000 | 200 | 4,000 |
| 2022-01-05 | 3,930 | 3,930 | 3,930 | 3,930 | 200 | 3,930 |
| 2022-01-04 | 3,950 | 3,950 | 3,950 | 3,950 | 100 | 3,950 |
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