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 |
|---|---|---|---|---|---|
| 2015/12/30 | 3,160 | 3,180 | 3,160 | 3,180 | 300 |
| 2015/12/29 | 3,240 | 3,240 | 3,170 | 3,170 | 200 |
| 2015/12/28 | 3,160 | 3,160 | 3,160 | 3,160 | 100 |
| 2015/12/25 | 3,150 | 3,160 | 3,150 | 3,160 | 500 |
| 2015/12/24 | 3,150 | 3,150 | 3,150 | 3,150 | 500 |
| 2015/12/22 | 3,115 | 3,175 | 3,115 | 3,175 | 800 |
| 2015/12/21 | 3,115 | 3,180 | 3,115 | 3,175 | 600 |
| 2015/12/18 | 3,200 | 3,200 | 3,185 | 3,185 | 200 |
| 2015/12/17 | 3,200 | 3,200 | 3,200 | 3,200 | 300 |
| 2015/12/15 | 3,265 | 3,265 | 3,265 | 3,265 | 100 |
| 2015/12/14 | 3,310 | 3,310 | 3,200 | 3,265 | 1,100 |
| 2015/12/10 | 3,420 | 3,420 | 3,420 | 3,420 | 100 |
| 2015/12/09 | 3,320 | 3,320 | 3,310 | 3,310 | 200 |
| 2015/12/08 | 3,340 | 3,340 | 3,340 | 3,340 | 100 |
| 2015/12/07 | 3,340 | 3,430 | 3,340 | 3,430 | 200 |
| 2015/12/04 | 3,340 | 3,340 | 3,340 | 3,340 | 200 |
| 2015/12/02 | 3,350 | 3,350 | 3,340 | 3,340 | 400 |
| 2015/12/01 | 3,400 | 3,400 | 3,400 | 3,400 | 100 |
| 2015/11/30 | 3,400 | 3,400 | 3,400 | 3,400 | 700 |
| 2015/11/27 | 3,400 | 3,450 | 3,400 | 3,400 | 800 |
| 2015/11/26 | 3,455 | 3,455 | 3,400 | 3,400 | 1,100 |
| 2015/11/25 | 3,490 | 3,495 | 3,480 | 3,490 | 2,200 |
| 2015/11/24 | 3,470 | 3,495 | 3,470 | 3,495 | 1,500 |
| 2015/11/20 | 3,400 | 3,480 | 3,400 | 3,470 | 600 |
| 2015/11/19 | 3,495 | 3,495 | 3,450 | 3,450 | 400 |
| 2015/11/18 | 3,485 | 3,495 | 3,485 | 3,495 | 800 |
| 2015/11/17 | 3,450 | 3,450 | 3,410 | 3,450 | 500 |
| 2015/11/16 | 3,495 | 3,495 | 3,495 | 3,495 | 100 |
| 2015/11/13 | 3,550 | 3,550 | 3,330 | 3,450 | 4,900 |
| 2015/11/12 | 3,530 | 3,535 | 3,495 | 3,495 | 2,900 |
| 2015/11/11 | 3,645 | 3,645 | 3,500 | 3,575 | 2,400 |
| 2015/11/10 | 3,580 | 3,780 | 3,580 | 3,650 | 1,900 |
| 2015/11/09 | 3,550 | 3,575 | 3,550 | 3,570 | 500 |
| 2015/11/04 | 3,505 | 3,550 | 3,500 | 3,550 | 700 |
| 2015/11/02 | 3,595 | 3,595 | 3,595 | 3,595 | 300 |
| 2015/10/30 | 3,600 | 3,600 | 3,600 | 3,600 | 400 |
| 2015/10/29 | 3,600 | 3,600 | 3,530 | 3,595 | 400 |
| 2015/10/28 | 3,590 | 3,600 | 3,580 | 3,600 | 500 |
| 2015/10/27 | 3,465 | 3,465 | 3,465 | 3,465 | 100 |
| 2015/10/26 | 3,450 | 3,450 | 3,450 | 3,450 | 300 |
| 2015/10/22 | 3,450 | 3,450 | 3,450 | 3,450 | 100 |
| 2015/10/21 | 3,450 | 3,450 | 3,450 | 3,450 | 100 |
| 2015/10/19 | 3,350 | 3,450 | 3,350 | 3,450 | 400 |
| 2015/10/15 | 3,295 | 3,295 | 3,295 | 3,295 | 200 |
| 2015/10/14 | 3,300 | 3,300 | 3,300 | 3,300 | 100 |
| 2015/10/13 | 3,350 | 3,350 | 3,300 | 3,300 | 500 |
| 2015/10/07 | 3,490 | 3,490 | 3,490 | 3,490 | 100 |
| 2015/10/06 | 3,440 | 3,440 | 3,440 | 3,440 | 200 |
| 2015/09/29 | 3,400 | 3,400 | 3,260 | 3,260 | 900 |
| 2015/09/28 | 3,500 | 3,600 | 3,500 | 3,600 | 400 |
| 2015/09/25 | 3,500 | 3,500 | 3,500 | 3,500 | 100 |
| 2015/09/24 | 3,595 | 3,595 | 3,595 | 3,595 | 200 |
| 2015/09/16 | 3,595 | 3,595 | 3,595 | 3,595 | 700 |
| 2015/09/11 | 3,270 | 3,270 | 3,245 | 3,245 | 200 |
| 2015/09/09 | 3,270 | 3,270 | 3,130 | 3,270 | 700 |
| 2015/09/08 | 3,200 | 3,200 | 3,200 | 3,200 | 200 |
| 2015/09/07 | 3,200 | 3,200 | 3,130 | 3,130 | 400 |
| 2015/09/04 | 3,390 | 3,390 | 3,390 | 3,390 | 200 |
| 2015/09/03 | 3,390 | 3,390 | 3,390 | 3,390 | 400 |
| 2015/09/02 | 3,390 | 3,390 | 3,390 | 3,390 | 100 |
| 2015/08/28 | 3,480 | 3,480 | 3,480 | 3,480 | 100 |
| 2015/08/27 | 3,480 | 3,480 | 3,480 | 3,480 | 100 |
| 2015/08/25 | 2,950 | 3,200 | 2,950 | 3,100 | 1,400 |
| 2015/08/24 | 3,365 | 3,550 | 2,990 | 2,993 | 2,600 |
| 2015/08/21 | 3,550 | 3,550 | 3,505 | 3,505 | 800 |
| 2015/08/20 | 3,555 | 3,555 | 3,555 | 3,555 | 200 |
| 2015/08/18 | 3,570 | 3,570 | 3,570 | 3,570 | 200 |
| 2015/08/14 | 3,640 | 3,640 | 3,640 | 3,640 | 100 |
| 2015/08/12 | 3,600 | 3,650 | 3,600 | 3,650 | 400 |
| 2015/08/11 | 3,695 | 3,800 | 3,650 | 3,650 | 1,000 |
| 2015/08/10 | 3,700 | 3,700 | 3,695 | 3,695 | 300 |
| 2015/08/07 | 3,800 | 3,800 | 3,700 | 3,700 | 500 |
| 2015/08/05 | 3,665 | 3,735 | 3,665 | 3,735 | 300 |
| 2015/08/04 | 3,615 | 3,645 | 3,615 | 3,645 | 200 |
| 2015/08/03 | 3,770 | 3,770 | 3,645 | 3,645 | 400 |
| 2015/07/30 | 3,815 | 3,840 | 3,700 | 3,700 | 400 |
| 2015/07/28 | 3,745 | 3,745 | 3,745 | 3,745 | 100 |
| 2015/07/27 | 3,740 | 3,795 | 3,675 | 3,675 | 500 |
| 2015/07/24 | 3,840 | 3,840 | 3,660 | 3,730 | 1,100 |
| 2015/07/23 | 3,530 | 3,630 | 3,530 | 3,630 | 1,000 |
| 2015/07/22 | 3,580 | 3,600 | 3,530 | 3,530 | 900 |
| 2015/07/21 | 3,570 | 3,590 | 3,570 | 3,570 | 900 |
| 2015/07/16 | 3,580 | 3,600 | 3,525 | 3,525 | 600 |
| 2015/07/15 | 3,810 | 3,810 | 3,650 | 3,650 | 1,300 |
| 2015/07/14 | 3,675 | 3,815 | 3,675 | 3,815 | 200 |
| 2015/07/13 | 3,790 | 3,790 | 3,650 | 3,650 | 600 |
| 2015/07/10 | 3,630 | 3,650 | 3,630 | 3,650 | 200 |
| 2015/07/09 | 3,650 | 3,650 | 3,490 | 3,630 | 1,700 |
| 2015/07/08 | 3,780 | 3,780 | 3,720 | 3,720 | 1,000 |
| 2015/07/07 | 3,750 | 3,750 | 3,750 | 3,750 | 1,000 |
| 2015/07/06 | 3,765 | 3,795 | 3,765 | 3,770 | 800 |
| 2015/07/02 | 3,900 | 3,915 | 3,900 | 3,900 | 800 |
| 2015/07/01 | 3,875 | 3,880 | 3,875 | 3,880 | 1,100 |
| 2015/06/25 | 3,850 | 3,850 | 3,830 | 3,830 | 400 |
| 2015/06/24 | 3,840 | 3,840 | 3,835 | 3,840 | 600 |
| 2015/06/23 | 3,845 | 3,845 | 3,845 | 3,845 | 200 |
| 2015/06/22 | 3,800 | 3,820 | 3,800 | 3,820 | 700 |
| 2015/06/19 | 3,700 | 3,840 | 3,700 | 3,840 | 400 |
| 2015/06/17 | 3,705 | 3,705 | 3,705 | 3,705 | 500 |
| 2015/06/16 | 3,900 | 3,900 | 3,810 | 3,810 | 500 |
| 2015/06/15 | 3,965 | 3,965 | 3,965 | 3,965 | 200 |
| 2015/06/10 | 3,865 | 3,895 | 3,865 | 3,895 | 200 |
| 2015/06/05 | 3,935 | 3,935 | 3,935 | 3,935 | 100 |
| 2015/06/04 | 3,830 | 3,830 | 3,760 | 3,800 | 800 |
| 2015/06/03 | 3,900 | 3,900 | 3,885 | 3,885 | 300 |
| 2015/06/02 | 3,950 | 3,950 | 3,900 | 3,900 | 1,800 |
| 2015/06/01 | 3,920 | 3,920 | 3,900 | 3,900 | 500 |
| 2015/05/28 | 3,950 | 3,950 | 3,950 | 3,950 | 200 |
| 2015/05/27 | 4,280 | 4,280 | 3,865 | 3,950 | 700 |
| 2015/05/27 | 1 -> 0.20 分割 | ||||
| 2015/05/26 | 800 | 800 | 795 | 800 | 4,000 |
| 2015/05/25 | 795 | 795 | 795 | 795 | 1,000 |
| 2015/05/20 | 810 | 815 | 785 | 785 | 7,000 |
| 2015/05/19 | 800 | 801 | 800 | 801 | 2,000 |
| 2015/05/18 | 800 | 800 | 800 | 800 | 1,000 |
| 2015/05/14 | 787 | 800 | 787 | 800 | 2,000 |
| 2015/05/13 | 787 | 787 | 787 | 787 | 1,000 |
| 2015/05/12 | 800 | 800 | 800 | 800 | 3,000 |
| 2015/05/11 | 800 | 830 | 800 | 830 | 4,000 |
| 2015/05/07 | 824 | 825 | 824 | 825 | 3,000 |
| 2015/04/30 | 841 | 841 | 825 | 825 | 4,000 |
| 2015/04/28 | 860 | 880 | 858 | 870 | 19,000 |
| 2015/04/27 | 800 | 904 | 800 | 842 | 38,000 |
| 2015/04/24 | 765 | 795 | 765 | 795 | 5,000 |
| 2015/04/23 | 744 | 750 | 743 | 750 | 11,000 |
| 2015/04/17 | 735 | 735 | 731 | 731 | 6,000 |
| 2015/04/16 | 735 | 735 | 735 | 735 | 1,000 |
| 2015/04/14 | 731 | 731 | 726 | 726 | 9,000 |
| 2015/04/13 | 740 | 740 | 740 | 740 | 1,000 |
| 2015/04/10 | 736 | 750 | 736 | 750 | 4,000 |
| 2015/04/09 | 750 | 756 | 750 | 750 | 4,000 |
| 2015/04/08 | 760 | 760 | 760 | 760 | 1,000 |
| 2015/04/06 | 760 | 760 | 740 | 740 | 6,000 |
| 2015/04/03 | 730 | 730 | 730 | 730 | 1,000 |
| 2015/04/02 | 720 | 730 | 720 | 730 | 2,000 |
| 2015/03/31 | 725 | 730 | 725 | 730 | 2,000 |
| 2015/03/30 | 735 | 735 | 735 | 735 | 1,000 |
| 2015/03/26 | 710 | 720 | 710 | 720 | 7,000 |
| 2015/03/25 | 709 | 720 | 709 | 720 | 8,000 |
| 2015/03/24 | 680 | 715 | 680 | 715 | 3,000 |
| 2015/03/19 | 675 | 676 | 675 | 676 | 2,000 |
| 2015/03/17 | 680 | 680 | 679 | 680 | 6,000 |
| 2015/03/16 | 650 | 680 | 650 | 680 | 3,000 |
| 2015/03/13 | 656 | 662 | 656 | 662 | 5,000 |
| 2015/03/12 | 650 | 650 | 649 | 649 | 5,000 |
| 2015/03/10 | 650 | 655 | 649 | 649 | 4,000 |
| 2015/03/09 | 650 | 650 | 645 | 645 | 4,000 |
| 2015/03/05 | 650 | 650 | 650 | 650 | 2,000 |
| 2015/03/04 | 650 | 650 | 646 | 650 | 6,000 |
| 2015/03/03 | 650 | 650 | 650 | 650 | 1,000 |
| 2015/03/02 | 650 | 650 | 650 | 650 | 1,000 |
| 2015/02/27 | 650 | 650 | 646 | 650 | 3,000 |
| 2015/02/26 | 660 | 660 | 651 | 651 | 5,000 |
| 2015/02/25 | 660 | 660 | 660 | 660 | 1,000 |
| 2015/02/24 | 641 | 650 | 641 | 650 | 5,000 |
| 2015/02/23 | 660 | 660 | 641 | 641 | 2,000 |
| 2015/02/20 | 715 | 715 | 663 | 673 | 12,000 |
| 2015/02/19 | 640 | 690 | 640 | 690 | 28,000 |
| 2015/02/17 | 590 | 590 | 590 | 590 | 1,000 |
| 2015/02/16 | 619 | 619 | 619 | 619 | 1,000 |
| 2015/02/10 | 627 | 627 | 627 | 627 | 1,000 |
| 2015/02/09 | 610 | 610 | 600 | 600 | 4,000 |
| 2015/02/06 | 610 | 610 | 610 | 610 | 4,000 |
| 2015/02/05 | 613 | 613 | 608 | 608 | 2,000 |
| 2015/01/28 | 617 | 617 | 617 | 617 | 1,000 |
| 2015/01/27 | 617 | 617 | 617 | 617 | 2,000 |
| 2015/01/26 | 615 | 616 | 602 | 612 | 5,000 |
| 2015/01/23 | 608 | 608 | 608 | 608 | 1,000 |
| 2015/01/22 | 607 | 608 | 607 | 608 | 2,000 |
| 2015/01/20 | 590 | 600 | 590 | 600 | 2,000 |
| 2015/01/16 | 585 | 585 | 585 | 585 | 1,000 |
| 2015/01/08 | 580 | 580 | 580 | 580 | 1,000 |
| 2015/01/07 | 590 | 600 | 589 | 600 | 4,000 |
| 2015/01/06 | 594 | 594 | 594 | 594 | 4,000 |
| 2015/01/05 | 600 | 600 | 600 | 600 | 2,000 |