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 |
---|---|---|---|---|---|
2002/12/30 | 305 | 310 | 305 | 310 | 2,000 |
2002/12/27 | 290 | 295 | 290 | 295 | 7,000 |
2002/12/26 | 250 | 275 | 250 | 275 | 7,000 |
2002/12/25 | 210 | 240 | 195 | 240 | 46,000 |
2002/12/24 | 275 | 275 | 210 | 210 | 97,000 |
2002/12/20 | 280 | 290 | 275 | 275 | 4,000 |
2002/12/18 | 290 | 290 | 290 | 290 | 2,000 |
2002/12/17 | 285 | 290 | 275 | 290 | 15,000 |
2002/12/16 | 315 | 315 | 290 | 290 | 9,000 |
2002/12/13 | 340 | 340 | 330 | 330 | 4,000 |
2002/12/12 | 345 | 355 | 345 | 345 | 3,000 |
2002/12/11 | 350 | 350 | 340 | 340 | 3,000 |
2002/12/10 | 340 | 340 | 340 | 340 | 2,000 |
2002/12/09 | 340 | 350 | 340 | 340 | 2,000 |
2002/12/06 | 350 | 350 | 340 | 340 | 5,000 |
2002/12/05 | 350 | 350 | 350 | 350 | 2,000 |
2002/12/04 | 360 | 360 | 345 | 350 | 4,000 |
2002/12/03 | 350 | 350 | 345 | 345 | 2,000 |
2002/12/02 | 385 | 385 | 370 | 370 | 3,000 |
2002/11/25 | 392 | 392 | 392 | 392 | 2,000 |
2002/11/20 | 390 | 390 | 390 | 390 | 2,000 |
2002/11/19 | 390 | 400 | 390 | 400 | 5,000 |
2002/11/18 | 395 | 395 | 395 | 395 | 1,000 |
2002/11/15 | 410 | 410 | 410 | 410 | 2,000 |
2002/11/14 | 400 | 410 | 395 | 400 | 7,000 |
2002/11/12 | 385 | 410 | 385 | 400 | 7,000 |
2002/11/08 | 410 | 410 | 410 | 410 | 1,000 |
2002/11/06 | 390 | 410 | 390 | 410 | 4,000 |
2002/11/05 | 405 | 405 | 395 | 395 | 3,000 |
2002/10/25 | 390 | 390 | 390 | 390 | 2,000 |
2002/10/21 | 360 | 390 | 360 | 390 | 5,000 |
2002/10/09 | 395 | 395 | 395 | 395 | 7,000 |
2002/10/07 | 400 | 400 | 400 | 400 | 1,000 |
2002/09/26 | 390 | 395 | 390 | 395 | 2,000 |
2002/09/25 | 380 | 395 | 380 | 395 | 4,000 |
2002/09/20 | 385 | 395 | 385 | 395 | 2,000 |
2002/09/09 | 385 | 385 | 385 | 385 | 1,000 |
2002/09/05 | 397 | 397 | 385 | 395 | 6,000 |
2002/09/04 | 385 | 385 | 385 | 385 | 1,000 |
2002/08/28 | 385 | 385 | 385 | 385 | 1,000 |
2002/08/26 | 390 | 397 | 390 | 390 | 2,000 |
2002/08/16 | 394 | 396 | 394 | 396 | 13,000 |
2002/08/13 | 390 | 395 | 390 | 395 | 12,000 |
2002/08/09 | 390 | 390 | 390 | 390 | 2,000 |
2002/08/08 | 390 | 395 | 380 | 395 | 8,000 |
2002/08/07 | 385 | 395 | 385 | 395 | 5,000 |
2002/08/06 | 385 | 395 | 385 | 385 | 7,000 |
2002/07/30 | 390 | 390 | 390 | 390 | 3,000 |
2002/07/25 | 405 | 405 | 405 | 405 | 1,000 |
2002/07/23 | 390 | 395 | 390 | 395 | 2,000 |
2002/07/22 | 395 | 395 | 390 | 390 | 2,000 |
2002/07/19 | 390 | 390 | 390 | 390 | 1,000 |
2002/07/17 | 399 | 399 | 390 | 390 | 3,000 |
2002/07/16 | 390 | 400 | 390 | 395 | 5,000 |
2002/07/04 | 407 | 407 | 400 | 407 | 3,000 |
2002/07/01 | 400 | 407 | 400 | 400 | 2,000 |
2002/06/26 | 400 | 400 | 400 | 400 | 1,000 |
2002/06/21 | 389 | 400 | 389 | 400 | 5,000 |
2002/06/18 | 381 | 381 | 380 | 380 | 2,000 |
2002/06/12 | 395 | 395 | 395 | 395 | 1,000 |
2002/06/10 | 410 | 410 | 410 | 410 | 1,000 |
2002/06/04 | 410 | 410 | 400 | 400 | 3,000 |
2002/05/24 | 425 | 425 | 410 | 410 | 4,000 |
2002/05/15 | 415 | 415 | 415 | 415 | 1,000 |
2002/05/08 | 415 | 415 | 410 | 410 | 2,000 |
2002/05/01 | 375 | 385 | 375 | 380 | 7,000 |
2002/04/18 | 375 | 375 | 375 | 375 | 1,000 |
2002/04/15 | 360 | 360 | 355 | 355 | 7,000 |
2002/04/12 | 360 | 360 | 360 | 360 | 5,000 |
2002/04/02 | 370 | 370 | 370 | 370 | 2,000 |
2002/03/25 | 360 | 360 | 360 | 360 | 3,000 |
2002/03/19 | 370 | 370 | 370 | 370 | 1,000 |
2002/03/06 | 370 | 370 | 365 | 365 | 6,000 |
2002/03/05 | 385 | 385 | 370 | 370 | 7,000 |
2002/03/01 | 380 | 380 | 380 | 380 | 10,000 |
2002/02/28 | 361 | 380 | 361 | 361 | 4,000 |
2002/02/27 | 365 | 370 | 365 | 370 | 3,000 |
2002/02/26 | 355 | 355 | 355 | 355 | 1,000 |
2002/02/18 | 345 | 345 | 345 | 345 | 3,000 |
2002/02/15 | 345 | 350 | 335 | 335 | 10,000 |
2002/02/14 | 345 | 351 | 345 | 351 | 5,000 |
2002/02/13 | 350 | 353 | 350 | 350 | 8,000 |
2002/02/06 | 355 | 355 | 355 | 355 | 1,000 |
2002/01/31 | 360 | 360 | 360 | 360 | 1,000 |
2002/01/23 | 345 | 350 | 345 | 350 | 3,000 |
2002/01/18 | 355 | 355 | 355 | 355 | 2,000 |
2002/01/11 | 378 | 378 | 378 | 378 | 2,000 |