ホテル、ニューグランド(9720)の株価時系列情報
ホテル、ニューグランド(9720)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2005/12/28 | 735 | 735 | 735 | 735 | 1,000 |
2005/12/27 | 725 | 728 | 725 | 728 | 2,000 |
2005/12/26 | 735 | 750 | 735 | 750 | 5,000 |
2005/12/21 | 725 | 735 | 725 | 735 | 5,000 |
2005/12/20 | 730 | 730 | 700 | 700 | 8,000 |
2005/12/16 | 759 | 759 | 759 | 759 | 1,000 |
2005/12/13 | 769 | 770 | 769 | 770 | 2,000 |
2005/12/07 | 775 | 785 | 775 | 785 | 2,000 |
2005/12/06 | 758 | 762 | 758 | 760 | 5,000 |
2005/12/01 | 770 | 770 | 770 | 770 | 1,000 |
2005/11/29 | 782 | 800 | 780 | 800 | 8,000 |
2005/11/28 | 779 | 780 | 779 | 780 | 2,000 |
2005/11/25 | 812 | 813 | 810 | 813 | 8,000 |
2005/11/24 | 839 | 840 | 838 | 839 | 5,000 |
2005/11/22 | 839 | 845 | 839 | 840 | 20,000 |
2005/11/21 | 830 | 841 | 829 | 841 | 9,000 |
2005/11/18 | 831 | 832 | 820 | 820 | 6,000 |
2005/11/17 | 831 | 831 | 830 | 830 | 2,000 |
2005/11/16 | 800 | 822 | 798 | 820 | 20,000 |
2005/11/15 | 787 | 800 | 785 | 800 | 5,000 |
2005/11/14 | 789 | 791 | 778 | 780 | 19,000 |
2005/11/11 | 774 | 782 | 774 | 775 | 7,000 |
2005/11/10 | 774 | 775 | 774 | 775 | 14,000 |
2005/11/09 | 779 | 780 | 774 | 775 | 6,000 |
2005/11/08 | 769 | 776 | 769 | 774 | 14,000 |
2005/11/04 | 732 | 755 | 732 | 755 | 9,000 |
2005/11/02 | 715 | 727 | 715 | 727 | 10,000 |
2005/11/01 | 717 | 718 | 700 | 715 | 23,000 |
2005/10/31 | 715 | 730 | 710 | 730 | 12,000 |
2005/10/28 | 732 | 745 | 731 | 745 | 7,000 |
2005/10/27 | 740 | 742 | 738 | 740 | 14,000 |
2005/10/26 | 740 | 741 | 727 | 739 | 26,000 |
2005/10/25 | 729 | 730 | 729 | 730 | 12,000 |
2005/10/24 | 714 | 731 | 714 | 730 | 12,000 |
2005/10/21 | 750 | 750 | 750 | 750 | 2,000 |
2005/10/20 | 800 | 801 | 780 | 780 | 9,000 |
2005/10/19 | 800 | 820 | 800 | 820 | 5,000 |
2005/10/18 | 800 | 800 | 784 | 787 | 7,000 |
2005/10/17 | 800 | 820 | 798 | 805 | 17,000 |
2005/10/14 | 725 | 779 | 721 | 777 | 20,000 |
2005/10/13 | 714 | 750 | 714 | 725 | 19,000 |
2005/10/12 | 682 | 701 | 679 | 700 | 13,000 |
2005/10/11 | 629 | 676 | 629 | 675 | 26,000 |
2005/10/07 | 600 | 619 | 600 | 619 | 19,000 |
2005/10/06 | 601 | 601 | 600 | 600 | 28,000 |
2005/10/05 | 600 | 600 | 600 | 600 | 7,000 |
2005/10/04 | 598 | 599 | 598 | 599 | 2,000 |
2005/09/30 | 595 | 599 | 595 | 598 | 4,000 |
2005/09/29 | 599 | 599 | 595 | 596 | 6,000 |
2005/09/28 | 598 | 599 | 595 | 596 | 8,000 |
2005/09/26 | 599 | 599 | 598 | 598 | 6,000 |
2005/09/22 | 594 | 598 | 594 | 598 | 6,000 |
2005/09/21 | 590 | 598 | 590 | 598 | 4,000 |
2005/09/20 | 599 | 599 | 598 | 598 | 5,000 |
2005/09/16 | 598 | 598 | 595 | 595 | 2,000 |
2005/09/06 | 598 | 599 | 598 | 598 | 5,000 |
2005/09/01 | 581 | 581 | 580 | 580 | 2,000 |
2005/08/29 | 598 | 598 | 598 | 598 | 2,000 |
2005/08/26 | 598 | 598 | 597 | 597 | 2,000 |
2005/08/25 | 598 | 598 | 598 | 598 | 2,000 |
2005/08/24 | 598 | 598 | 598 | 598 | 2,000 |
2005/08/22 | 598 | 598 | 597 | 597 | 2,000 |
2005/08/19 | 598 | 598 | 598 | 598 | 1,000 |
2005/08/17 | 598 | 598 | 598 | 598 | 1,000 |
2005/08/16 | 597 | 597 | 597 | 597 | 1,000 |
2005/08/12 | 594 | 599 | 587 | 598 | 7,000 |
2005/08/11 | 590 | 591 | 590 | 590 | 12,000 |
2005/08/09 | 591 | 591 | 590 | 590 | 4,000 |
2005/08/05 | 591 | 591 | 590 | 590 | 2,000 |
2005/08/02 | 590 | 600 | 587 | 600 | 4,000 |
2005/07/29 | 590 | 590 | 590 | 590 | 2,000 |
2005/07/27 | 600 | 600 | 596 | 599 | 3,000 |
2005/07/25 | 588 | 590 | 588 | 590 | 3,000 |
2005/07/22 | 587 | 600 | 587 | 600 | 4,000 |
2005/07/21 | 595 | 600 | 593 | 600 | 5,000 |
2005/07/20 | 590 | 590 | 590 | 590 | 2,000 |
2005/07/19 | 592 | 592 | 590 | 590 | 2,000 |
2005/07/11 | 586 | 587 | 586 | 587 | 3,000 |
2005/07/07 | 595 | 595 | 595 | 595 | 1,000 |
2005/06/29 | 592 | 592 | 592 | 592 | 1,000 |
2005/06/27 | 592 | 593 | 592 | 593 | 2,000 |
2005/06/23 | 600 | 600 | 600 | 600 | 1,000 |
2005/06/17 | 590 | 591 | 590 | 591 | 3,000 |
2005/06/10 | 600 | 600 | 600 | 600 | 2,000 |
2005/06/09 | 590 | 590 | 590 | 590 | 1,000 |
2005/06/03 | 586 | 586 | 585 | 585 | 2,000 |
2005/06/02 | 586 | 586 | 586 | 586 | 1,000 |
2005/05/31 | 585 | 585 | 585 | 585 | 1,000 |
2005/05/27 | 594 | 594 | 590 | 590 | 2,000 |
2005/05/25 | 590 | 590 | 590 | 590 | 4,000 |
2005/05/24 | 581 | 590 | 579 | 590 | 15,000 |
2005/05/20 | 581 | 585 | 580 | 585 | 5,000 |
2005/05/18 | 584 | 584 | 580 | 580 | 3,000 |
2005/05/17 | 585 | 585 | 584 | 584 | 2,000 |
2005/05/13 | 587 | 587 | 587 | 587 | 1,000 |
2005/05/11 | 591 | 591 | 590 | 590 | 2,000 |
2005/05/09 | 591 | 592 | 590 | 590 | 4,000 |
2005/05/06 | 580 | 595 | 580 | 590 | 15,000 |
2005/05/02 | 585 | 585 | 585 | 585 | 2,000 |
2005/04/28 | 588 | 590 | 587 | 590 | 6,000 |
2005/04/27 | 578 | 581 | 578 | 580 | 22,000 |
2005/04/26 | 578 | 578 | 577 | 577 | 2,000 |
2005/04/25 | 580 | 582 | 580 | 580 | 12,000 |
2005/04/22 | 580 | 582 | 580 | 580 | 9,000 |
2005/04/21 | 579 | 580 | 579 | 580 | 3,000 |
2005/04/18 | 589 | 590 | 585 | 585 | 11,000 |
2005/04/15 | 589 | 590 | 589 | 590 | 8,000 |
2005/04/14 | 589 | 590 | 589 | 590 | 12,000 |
2005/04/13 | 589 | 590 | 589 | 590 | 2,000 |
2005/04/12 | 589 | 590 | 589 | 590 | 2,000 |
2005/04/08 | 586 | 591 | 586 | 591 | 2,000 |
2005/04/04 | 590 | 590 | 583 | 583 | 2,000 |
2005/04/01 | 589 | 590 | 589 | 590 | 2,000 |
2005/03/30 | 580 | 590 | 580 | 590 | 2,000 |
2005/03/29 | 590 | 590 | 575 | 575 | 2,000 |
2005/03/25 | 577 | 579 | 575 | 575 | 7,000 |
2005/03/24 | 576 | 578 | 576 | 577 | 6,000 |
2005/03/23 | 618 | 618 | 618 | 618 | 1,000 |
2005/03/22 | 612 | 632 | 600 | 620 | 15,000 |
2005/03/18 | 616 | 616 | 600 | 600 | 3,000 |
2005/03/17 | 625 | 630 | 616 | 616 | 5,000 |
2005/03/16 | 615 | 616 | 610 | 616 | 3,000 |
2005/03/15 | 620 | 620 | 614 | 620 | 7,000 |
2005/03/14 | 601 | 620 | 599 | 620 | 7,000 |
2005/03/11 | 590 | 600 | 588 | 599 | 12,000 |
2005/03/10 | 584 | 584 | 584 | 584 | 1,000 |
2005/03/09 | 584 | 585 | 584 | 585 | 3,000 |
2005/03/08 | 584 | 585 | 584 | 585 | 2,000 |
2005/03/04 | 602 | 602 | 600 | 600 | 2,000 |
2005/03/01 | 600 | 600 | 600 | 600 | 2,000 |
2005/02/28 | 651 | 680 | 620 | 620 | 19,000 |
2005/02/25 | 526 | 600 | 525 | 600 | 12,000 |
2005/02/24 | 514 | 515 | 512 | 515 | 5,000 |
2005/02/23 | 497 | 512 | 495 | 510 | 7,000 |
2005/02/22 | 491 | 496 | 490 | 496 | 10,000 |
2005/02/21 | 490 | 490 | 490 | 490 | 1,000 |
2005/02/18 | 487 | 487 | 485 | 485 | 2,000 |
2005/02/16 | 480 | 480 | 480 | 480 | 1,000 |
2005/02/14 | 479 | 480 | 479 | 480 | 2,000 |
2005/02/10 | 480 | 480 | 480 | 480 | 3,000 |
2005/02/09 | 460 | 472 | 460 | 472 | 3,000 |
2005/02/08 | 450 | 460 | 450 | 460 | 9,000 |
2005/02/03 | 450 | 450 | 450 | 450 | 3,000 |
2005/02/01 | 446 | 450 | 445 | 450 | 10,000 |
2005/01/28 | 445 | 445 | 445 | 445 | 1,000 |
2005/01/27 | 441 | 445 | 440 | 445 | 4,000 |
2005/01/26 | 426 | 426 | 426 | 426 | 1,000 |
2005/01/24 | 432 | 432 | 432 | 432 | 1,000 |
2005/01/21 | 424 | 425 | 424 | 425 | 3,000 |
2005/01/20 | 424 | 425 | 422 | 425 | 5,000 |
2005/01/18 | 410 | 421 | 409 | 410 | 7,000 |
2005/01/17 | 435 | 435 | 425 | 425 | 3,000 |
2005/01/14 | 430 | 438 | 428 | 438 | 6,000 |
2005/01/13 | 420 | 425 | 420 | 420 | 4,000 |
2005/01/12 | 406 | 415 | 405 | 410 | 10,000 |
2005/01/11 | 413 | 413 | 408 | 408 | 3,000 |
2005/01/06 | 412 | 412 | 412 | 412 | 1,000 |
2005/01/04 | 410 | 410 | 410 | 410 | 2,000 |