9713 (株)ロイヤルホテル の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 700 | 715 | 700 | 715 | 6,000 | 7,150 |
| 1995-12-28 | 711 | 711 | 710 | 710 | 3,000 | 7,100 |
| 1995-12-27 | 720 | 720 | 711 | 711 | 5,000 | 7,110 |
| 1995-12-26 | 730 | 730 | 720 | 720 | 6,000 | 7,200 |
| 1995-12-25 | 718 | 730 | 718 | 730 | 25,000 | 7,300 |
| 1995-12-22 | 710 | 720 | 710 | 718 | 15,000 | 7,180 |
| 1995-12-21 | 705 | 715 | 702 | 710 | 25,000 | 7,100 |
| 1995-12-20 | 715 | 715 | 700 | 701 | 36,000 | 7,010 |
| 1995-12-19 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1995-12-18 | 705 | 705 | 701 | 701 | 6,000 | 7,010 |
| 1995-12-15 | 705 | 705 | 690 | 700 | 9,000 | 7,000 |
| 1995-12-14 | 700 | 700 | 695 | 695 | 6,000 | 6,950 |
| 1995-12-13 | 695 | 705 | 695 | 705 | 6,000 | 7,050 |
| 1995-12-12 | 695 | 695 | 695 | 695 | 5,000 | 6,950 |
| 1995-12-11 | 690 | 695 | 690 | 695 | 3,000 | 6,950 |
| 1995-12-08 | 695 | 695 | 685 | 685 | 9,000 | 6,850 |
| 1995-12-07 | 695 | 695 | 695 | 695 | 6,000 | 6,950 |
| 1995-12-06 | 700 | 700 | 695 | 695 | 15,000 | 6,950 |
| 1995-12-05 | 700 | 700 | 700 | 700 | 3,000 | 7,000 |
| 1995-12-04 | 700 | 700 | 700 | 700 | 13,000 | 7,000 |
| 1995-12-01 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1995-11-29 | 700 | 700 | 700 | 700 | 8,000 | 7,000 |
| 1995-11-28 | 700 | 700 | 700 | 700 | 2,000 | 7,000 |
| 1995-11-27 | 680 | 700 | 680 | 700 | 13,000 | 7,000 |
| 1995-11-21 | 680 | 680 | 680 | 680 | 8,000 | 6,800 |
| 1995-11-20 | 679 | 680 | 670 | 670 | 17,000 | 6,700 |
| 1995-11-17 | 680 | 680 | 680 | 680 | 2,000 | 6,800 |
| 1995-11-15 | 680 | 680 | 680 | 680 | 7,000 | 6,800 |
| 1995-11-13 | 690 | 690 | 690 | 690 | 1,000 | 6,900 |
| 1995-11-10 | 700 | 700 | 690 | 690 | 22,000 | 6,900 |
| 1995-11-09 | 700 | 700 | 700 | 700 | 17,000 | 7,000 |
| 1995-11-08 | 700 | 700 | 700 | 700 | 6,000 | 7,000 |
| 1995-11-02 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1995-11-01 | 700 | 700 | 700 | 700 | 9,000 | 7,000 |
| 1995-10-31 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1995-10-30 | 680 | 700 | 680 | 700 | 2,000 | 7,000 |
| 1995-10-27 | 680 | 700 | 670 | 700 | 8,000 | 7,000 |
| 1995-10-26 | 680 | 680 | 680 | 680 | 4,000 | 6,800 |
| 1995-10-25 | 700 | 700 | 700 | 700 | 2,000 | 7,000 |
| 1995-10-24 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1995-10-23 | 720 | 720 | 700 | 700 | 17,000 | 7,000 |
| 1995-10-20 | 729 | 729 | 729 | 729 | 10,000 | 7,290 |
| 1995-10-19 | 700 | 700 | 700 | 700 | 10,000 | 7,000 |
| 1995-10-18 | 730 | 730 | 730 | 730 | 5,000 | 7,300 |
| 1995-10-17 | 730 | 730 | 720 | 720 | 2,000 | 7,200 |
| 1995-10-12 | 740 | 740 | 740 | 740 | 3,000 | 7,400 |
| 1995-10-04 | 720 | 730 | 720 | 730 | 3,000 | 7,300 |
| 1995-09-28 | 720 | 720 | 720 | 720 | 1,000 | 7,200 |
| 1995-09-26 | 720 | 720 | 720 | 720 | 5,000 | 7,200 |
| 1995-09-25 | 710 | 710 | 710 | 710 | 10,000 | 7,100 |
| 1995-09-21 | 710 | 710 | 710 | 710 | 9,000 | 7,100 |
| 1995-09-20 | 710 | 710 | 710 | 710 | 11,000 | 7,100 |
| 1995-09-19 | 700 | 700 | 700 | 700 | 2,000 | 7,000 |
| 1995-09-18 | 700 | 700 | 700 | 700 | 4,000 | 7,000 |
| 1995-09-14 | 710 | 710 | 695 | 695 | 34,000 | 6,950 |
| 1995-09-13 | 710 | 710 | 710 | 710 | 10,000 | 7,100 |
| 1995-09-11 | 720 | 720 | 720 | 720 | 1,000 | 7,200 |
| 1995-09-07 | 720 | 720 | 720 | 720 | 1,000 | 7,200 |
| 1995-09-06 | 720 | 720 | 720 | 720 | 2,000 | 7,200 |
| 1995-09-05 | 720 | 720 | 720 | 720 | 5,000 | 7,200 |
| 1995-08-31 | 710 | 730 | 710 | 730 | 12,000 | 7,300 |
| 1995-08-30 | 730 | 730 | 730 | 730 | 3,000 | 7,300 |
| 1995-08-29 | 730 | 730 | 730 | 730 | 2,000 | 7,300 |
| 1995-08-28 | 730 | 730 | 730 | 730 | 5,000 | 7,300 |
| 1995-08-22 | 730 | 730 | 730 | 730 | 5,000 | 7,300 |
| 1995-08-21 | 735 | 735 | 730 | 730 | 14,000 | 7,300 |
| 1995-08-17 | 707 | 707 | 707 | 707 | 1,000 | 7,070 |
| 1995-08-16 | 710 | 710 | 707 | 707 | 2,000 | 7,070 |
| 1995-08-10 | 710 | 710 | 695 | 695 | 6,000 | 6,950 |
| 1995-08-09 | 700 | 700 | 700 | 700 | 13,000 | 7,000 |
| 1995-08-08 | 700 | 700 | 700 | 700 | 2,000 | 7,000 |
| 1995-08-07 | 700 | 700 | 700 | 700 | 3,000 | 7,000 |
| 1995-08-04 | 700 | 700 | 700 | 700 | 18,000 | 7,000 |
| 1995-08-03 | 700 | 700 | 700 | 700 | 3,000 | 7,000 |
| 1995-08-02 | 700 | 700 | 700 | 700 | 7,000 | 7,000 |
| 1995-07-28 | 700 | 700 | 700 | 700 | 2,000 | 7,000 |
| 1995-07-27 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1995-07-25 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1995-07-24 | 700 | 700 | 700 | 700 | 15,000 | 7,000 |
| 1995-07-20 | 700 | 700 | 700 | 700 | 13,000 | 7,000 |
| 1995-07-19 | 695 | 700 | 695 | 700 | 13,000 | 7,000 |
| 1995-07-18 | 698 | 698 | 698 | 698 | 2,000 | 6,980 |
| 1995-07-17 | 699 | 699 | 698 | 698 | 4,000 | 6,980 |
| 1995-07-14 | 700 | 700 | 700 | 700 | 4,000 | 7,000 |
| 1995-07-13 | 695 | 695 | 695 | 695 | 5,000 | 6,950 |
| 1995-07-12 | 695 | 695 | 682 | 682 | 9,000 | 6,820 |
| 1995-07-11 | 700 | 700 | 680 | 680 | 9,000 | 6,800 |
| 1995-07-10 | 701 | 701 | 700 | 700 | 3,000 | 7,000 |
| 1995-07-07 | 700 | 700 | 700 | 700 | 10,000 | 7,000 |
| 1995-07-06 | 700 | 700 | 700 | 700 | 5,000 | 7,000 |
| 1995-06-30 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1995-06-29 | 705 | 705 | 700 | 700 | 9,000 | 7,000 |
| 1995-06-28 | 715 | 715 | 710 | 710 | 3,000 | 7,100 |
| 1995-06-27 | 715 | 715 | 715 | 715 | 1,000 | 7,150 |
| 1995-06-20 | 718 | 718 | 718 | 718 | 17,000 | 7,180 |
| 1995-06-19 | 713 | 713 | 713 | 713 | 1,000 | 7,130 |
| 1995-06-16 | 728 | 728 | 728 | 728 | 1,000 | 7,280 |
| 1995-06-15 | 734 | 734 | 734 | 734 | 2,000 | 7,340 |
| 1995-06-14 | 750 | 750 | 740 | 740 | 6,000 | 7,400 |
| 1995-06-13 | 750 | 750 | 750 | 750 | 2,000 | 7,500 |
| 1995-06-12 | 770 | 770 | 770 | 770 | 1,000 | 7,700 |
| 1995-06-08 | 780 | 780 | 780 | 780 | 3,000 | 7,800 |
| 1995-06-07 | 780 | 780 | 780 | 780 | 1,000 | 7,800 |
| 1995-06-06 | 780 | 780 | 780 | 780 | 3,000 | 7,800 |
| 1995-06-02 | 805 | 805 | 805 | 805 | 2,000 | 8,050 |
| 1995-05-30 | 810 | 810 | 810 | 810 | 1,000 | 8,100 |
| 1995-05-25 | 810 | 810 | 800 | 800 | 2,000 | 8,000 |
| 1995-05-23 | 820 | 820 | 820 | 820 | 1,000 | 8,200 |
| 1995-05-22 | 822 | 822 | 820 | 820 | 9,000 | 8,200 |
| 1995-05-18 | 817 | 817 | 817 | 817 | 1,000 | 8,170 |
| 1995-05-11 | 817 | 817 | 817 | 817 | 3,000 | 8,170 |
| 1995-05-10 | 837 | 837 | 817 | 817 | 2,000 | 8,170 |
| 1995-05-08 | 837 | 837 | 837 | 837 | 1,000 | 8,370 |
| 1995-05-02 | 837 | 837 | 837 | 837 | 1,000 | 8,370 |
| 1995-04-27 | 850 | 850 | 842 | 842 | 2,000 | 8,420 |
| 1995-04-25 | 851 | 851 | 850 | 850 | 2,000 | 8,500 |
| 1995-04-24 | 856 | 856 | 851 | 851 | 3,000 | 8,510 |
| 1995-04-21 | 881 | 881 | 881 | 881 | 35,000 | 8,810 |
| 1995-04-20 | 889 | 889 | 889 | 889 | 8,000 | 8,890 |
| 1995-04-19 | 880 | 880 | 880 | 880 | 1,000 | 8,800 |
| 1995-04-18 | 875 | 875 | 875 | 875 | 1,000 | 8,750 |
| 1995-04-17 | 875 | 875 | 875 | 875 | 1,000 | 8,750 |
| 1995-04-06 | 890 | 890 | 890 | 890 | 1,000 | 8,900 |
| 1995-03-30 | 885 | 885 | 885 | 885 | 1,000 | 8,850 |
| 1995-03-27 | 865 | 865 | 825 | 825 | 12,000 | 8,250 |
| 1995-03-24 | 885 | 885 | 885 | 885 | 3,000 | 8,850 |
| 1995-03-23 | 897 | 897 | 885 | 885 | 1,139,000 | 8,850 |
| 1995-03-22 | 899 | 900 | 899 | 899 | 1,147,000 | 8,990 |
| 1995-03-20 | 898 | 898 | 898 | 898 | 7,000 | 8,980 |
| 1995-03-17 | 899 | 899 | 899 | 899 | 1,000 | 8,990 |
| 1995-03-14 | 910 | 910 | 900 | 900 | 11,000 | 9,000 |
| 1995-03-13 | 910 | 920 | 910 | 920 | 3,000 | 9,200 |
| 1995-03-10 | 909 | 909 | 909 | 909 | 1,000 | 9,090 |
| 1995-03-07 | 900 | 900 | 900 | 900 | 10,000 | 9,000 |
| 1995-03-03 | 900 | 900 | 900 | 900 | 1,000 | 9,000 |
| 1995-03-02 | 885 | 885 | 885 | 885 | 3,000 | 8,850 |
| 1995-02-28 | 930 | 930 | 930 | 930 | 1,000 | 9,300 |
| 1995-02-24 | 920 | 920 | 920 | 920 | 16,000 | 9,200 |
| 1995-02-23 | 910 | 910 | 910 | 910 | 1,000 | 9,100 |
| 1995-02-22 | 910 | 910 | 910 | 910 | 1,000 | 9,100 |
| 1995-02-21 | 898 | 900 | 898 | 900 | 2,000 | 9,000 |
| 1995-02-20 | 930 | 930 | 900 | 900 | 13,000 | 9,000 |
| 1995-02-17 | 950 | 950 | 930 | 930 | 8,000 | 9,300 |
| 1995-02-16 | 975 | 975 | 960 | 960 | 7,000 | 9,600 |
| 1995-02-15 | 980 | 980 | 980 | 980 | 1,000 | 9,800 |
| 1995-02-14 | 980 | 980 | 980 | 980 | 7,000 | 9,800 |
| 1995-02-13 | 980 | 980 | 979 | 980 | 110,000 | 9,800 |
| 1995-02-10 | 985 | 985 | 980 | 980 | 10,000 | 9,800 |
| 1995-02-09 | 985 | 986 | 984 | 986 | 12,000 | 9,860 |
| 1995-02-08 | 989 | 990 | 980 | 980 | 41,000 | 9,800 |
| 1995-02-07 | 990 | 990 | 985 | 985 | 7,000 | 9,850 |
| 1995-02-03 | 990 | 990 | 990 | 990 | 10,000 | 9,900 |
| 1995-02-02 | 980 | 989 | 975 | 989 | 10,000 | 9,890 |
| 1995-02-01 | 980 | 980 | 975 | 980 | 10,000 | 9,800 |
| 1995-01-31 | 980 | 980 | 980 | 980 | 1,000 | 9,800 |
| 1995-01-30 | 990 | 990 | 983 | 983 | 5,000 | 9,830 |
| 1995-01-27 | 990 | 990 | 990 | 990 | 4,000 | 9,900 |
| 1995-01-26 | 990 | 990 | 990 | 990 | 27,000 | 9,900 |
| 1995-01-25 | 990 | 990 | 990 | 990 | 7,000 | 9,900 |
| 1995-01-24 | 990 | 990 | 990 | 990 | 9,000 | 9,900 |
| 1995-01-23 | 990 | 990 | 985 | 990 | 11,000 | 9,900 |
| 1995-01-20 | 990 | 990 | 990 | 990 | 10,000 | 9,900 |
| 1995-01-10 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 10,200 |
| 1995-01-05 | 1,020 | 1,030 | 1,020 | 1,030 | 17,000 | 10,300 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1989-08-10]1株→1.18株 [1988-03-28]1株→1.137株
