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 |
---|---|---|---|---|---|
2004/12/27 | 410 | 410 | 410 | 410 | 1,000 |
2004/12/24 | 405 | 410 | 405 | 410 | 5,000 |
2004/12/22 | 405 | 407 | 405 | 407 | 2,000 |
2004/12/21 | 435 | 435 | 435 | 435 | 1,000 |
2004/12/20 | 436 | 436 | 436 | 436 | 1,000 |
2004/12/16 | 436 | 438 | 436 | 438 | 2,000 |
2004/12/15 | 441 | 442 | 440 | 441 | 4,000 |
2004/12/14 | 441 | 441 | 440 | 440 | 4,000 |
2004/12/08 | 431 | 436 | 430 | 436 | 5,000 |
2004/12/02 | 436 | 436 | 435 | 435 | 2,000 |
2004/12/01 | 435 | 435 | 435 | 435 | 1,000 |
2004/11/30 | 435 | 435 | 435 | 435 | 1,000 |
2004/11/24 | 435 | 445 | 435 | 445 | 2,000 |
2004/11/22 | 431 | 435 | 431 | 435 | 3,000 |
2004/11/19 | 426 | 435 | 426 | 435 | 4,000 |
2004/11/18 | 430 | 431 | 430 | 430 | 3,000 |
2004/11/17 | 435 | 435 | 430 | 430 | 2,000 |
2004/11/16 | 430 | 430 | 428 | 430 | 4,000 |
2004/11/15 | 427 | 441 | 426 | 440 | 8,000 |
2004/11/12 | 425 | 426 | 425 | 426 | 8,000 |
2004/11/11 | 426 | 426 | 420 | 420 | 2,000 |
2004/11/10 | 405 | 420 | 405 | 420 | 9,000 |
2004/11/09 | 400 | 401 | 400 | 400 | 3,000 |
2004/11/08 | 400 | 400 | 400 | 400 | 2,000 |
2004/11/04 | 400 | 400 | 400 | 400 | 1,000 |
2004/10/28 | 395 | 395 | 395 | 395 | 1,000 |
2004/10/25 | 385 | 385 | 385 | 385 | 1,000 |
2004/10/22 | 397 | 397 | 395 | 395 | 2,000 |
2004/10/21 | 400 | 400 | 394 | 395 | 6,000 |
2004/10/20 | 401 | 401 | 401 | 401 | 2,000 |
2004/10/19 | 400 | 415 | 400 | 415 | 3,000 |
2004/10/18 | 405 | 405 | 405 | 405 | 3,000 |
2004/10/07 | 410 | 410 | 410 | 410 | 1,000 |
2004/10/06 | 411 | 411 | 404 | 405 | 11,000 |
2004/10/04 | 410 | 410 | 410 | 410 | 1,000 |
2004/09/30 | 410 | 410 | 409 | 409 | 4,000 |
2004/09/27 | 415 | 415 | 415 | 415 | 2,000 |
2004/09/24 | 415 | 415 | 415 | 415 | 1,000 |
2004/09/21 | 419 | 419 | 419 | 419 | 2,000 |
2004/09/16 | 415 | 426 | 415 | 425 | 5,000 |
2004/09/15 | 421 | 426 | 419 | 419 | 6,000 |
2004/09/14 | 410 | 419 | 410 | 419 | 2,000 |
2004/09/13 | 403 | 410 | 403 | 410 | 3,000 |
2004/09/03 | 397 | 397 | 397 | 397 | 1,000 |
2004/09/02 | 396 | 396 | 396 | 396 | 1,000 |
2004/08/30 | 394 | 395 | 394 | 395 | 3,000 |
2004/08/26 | 395 | 396 | 392 | 392 | 7,000 |
2004/08/25 | 388 | 388 | 388 | 388 | 1,000 |
2004/08/23 | 365 | 375 | 365 | 375 | 3,000 |
2004/08/17 | 351 | 351 | 351 | 351 | 1,000 |
2004/08/16 | 363 | 363 | 359 | 360 | 3,000 |
2004/08/13 | 365 | 365 | 365 | 365 | 1,000 |
2004/08/12 | 365 | 365 | 365 | 365 | 1,000 |
2004/08/11 | 368 | 370 | 363 | 370 | 5,000 |
2004/08/10 | 356 | 360 | 356 | 360 | 3,000 |
2004/08/09 | 361 | 361 | 356 | 360 | 5,000 |
2004/08/06 | 365 | 370 | 365 | 365 | 8,000 |
2004/08/04 | 373 | 373 | 373 | 373 | 1,000 |
2004/08/03 | 377 | 377 | 373 | 375 | 3,000 |
2004/07/30 | 375 | 375 | 375 | 375 | 1,000 |
2004/07/28 | 382 | 385 | 382 | 385 | 2,000 |
2004/07/23 | 390 | 390 | 385 | 385 | 2,000 |
2004/07/22 | 390 | 395 | 390 | 395 | 2,000 |
2004/07/21 | 405 | 410 | 390 | 395 | 10,000 |
2004/07/20 | 395 | 395 | 390 | 395 | 3,000 |
2004/07/15 | 400 | 405 | 400 | 400 | 7,000 |
2004/07/14 | 395 | 400 | 390 | 395 | 6,000 |
2004/07/07 | 409 | 409 | 400 | 400 | 4,000 |
2004/07/06 | 410 | 410 | 410 | 410 | 4,000 |
2004/07/05 | 420 | 420 | 410 | 410 | 4,000 |
2004/07/01 | 415 | 415 | 415 | 415 | 1,000 |
2004/06/25 | 412 | 412 | 410 | 410 | 2,000 |
2004/06/24 | 412 | 412 | 412 | 412 | 1,000 |
2004/06/22 | 405 | 405 | 405 | 405 | 1,000 |
2004/06/18 | 409 | 410 | 409 | 410 | 3,000 |
2004/06/09 | 410 | 410 | 405 | 405 | 2,000 |
2004/06/08 | 405 | 405 | 405 | 405 | 1,000 |
2004/06/07 | 410 | 410 | 410 | 410 | 4,000 |
2004/06/03 | 405 | 405 | 405 | 405 | 1,000 |
2004/05/31 | 400 | 401 | 400 | 401 | 2,000 |
2004/05/19 | 400 | 400 | 400 | 400 | 2,000 |
2004/05/17 | 405 | 405 | 395 | 396 | 6,000 |
2004/05/14 | 395 | 396 | 395 | 396 | 2,000 |
2004/05/10 | 395 | 395 | 395 | 395 | 1,000 |
2004/05/07 | 405 | 405 | 400 | 400 | 3,000 |
2004/05/06 | 400 | 400 | 400 | 400 | 2,000 |
2004/04/30 | 400 | 400 | 400 | 400 | 1,000 |
2004/04/27 | 401 | 401 | 401 | 401 | 1,000 |
2004/04/26 | 405 | 405 | 405 | 405 | 1,000 |
2004/04/23 | 405 | 405 | 405 | 405 | 1,000 |
2004/04/22 | 415 | 415 | 415 | 415 | 1,000 |
2004/04/20 | 420 | 420 | 420 | 420 | 1,000 |
2004/04/19 | 420 | 420 | 420 | 420 | 1,000 |
2004/04/13 | 425 | 425 | 400 | 420 | 3,000 |
2004/04/08 | 420 | 420 | 420 | 420 | 2,000 |
2004/04/07 | 427 | 435 | 425 | 425 | 9,000 |
2004/04/06 | 420 | 420 | 420 | 420 | 4,000 |
2004/04/02 | 401 | 403 | 401 | 403 | 2,000 |
2004/04/01 | 410 | 430 | 400 | 410 | 6,000 |
2004/03/30 | 400 | 400 | 400 | 400 | 1,000 |
2004/03/29 | 400 | 400 | 395 | 400 | 5,000 |
2004/03/26 | 410 | 410 | 395 | 395 | 2,000 |
2004/03/24 | 390 | 390 | 390 | 390 | 1,000 |
2004/03/23 | 380 | 381 | 380 | 380 | 3,000 |
2004/03/22 | 380 | 410 | 380 | 380 | 14,000 |
2004/03/10 | 367 | 370 | 367 | 370 | 2,000 |
2004/03/04 | 367 | 367 | 367 | 367 | 1,000 |
2004/03/02 | 360 | 360 | 360 | 360 | 1,000 |
2004/02/27 | 375 | 375 | 360 | 370 | 3,000 |
2004/02/26 | 370 | 370 | 370 | 370 | 1,000 |
2004/02/25 | 370 | 370 | 370 | 370 | 1,000 |
2004/02/23 | 370 | 390 | 365 | 380 | 7,000 |
2004/02/19 | 355 | 360 | 355 | 360 | 2,000 |
2004/02/10 | 359 | 359 | 350 | 350 | 3,000 |
2004/02/04 | 355 | 355 | 350 | 350 | 4,000 |
2004/02/03 | 350 | 355 | 350 | 350 | 4,000 |
2004/01/30 | 350 | 350 | 345 | 345 | 2,000 |
2004/01/27 | 335 | 345 | 335 | 345 | 14,000 |
2004/01/26 | 334 | 340 | 334 | 340 | 7,000 |
2004/01/21 | 320 | 321 | 320 | 321 | 19,000 |
2004/01/19 | 315 | 315 | 315 | 315 | 1,000 |
2004/01/14 | 320 | 320 | 320 | 320 | 1,000 |
2004/01/07 | 309 | 310 | 309 | 310 | 3,000 |
2004/01/05 | 309 | 310 | 309 | 310 | 2,000 |