9713 (株)ロイヤルホテル の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-29 | 449 | 449 | 449 | 449 | 1,000 | 4,490 |
| 1997-12-26 | 470 | 470 | 470 | 470 | 2,000 | 4,700 |
| 1997-12-25 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 1997-12-22 | 470 | 470 | 470 | 470 | 22,000 | 4,700 |
| 1997-12-19 | 470 | 470 | 470 | 470 | 2,000 | 4,700 |
| 1997-12-18 | 474 | 474 | 470 | 470 | 6,000 | 4,700 |
| 1997-12-16 | 475 | 475 | 475 | 475 | 1,000 | 4,750 |
| 1997-12-11 | 480 | 480 | 475 | 475 | 5,000 | 4,750 |
| 1997-12-10 | 480 | 480 | 480 | 480 | 2,000 | 4,800 |
| 1997-12-08 | 475 | 475 | 475 | 475 | 1,000 | 4,750 |
| 1997-12-05 | 475 | 475 | 475 | 475 | 4,000 | 4,750 |
| 1997-12-04 | 481 | 481 | 475 | 475 | 9,000 | 4,750 |
| 1997-11-28 | 525 | 525 | 525 | 525 | 1,000 | 5,250 |
| 1997-11-27 | 505 | 505 | 505 | 505 | 1,000 | 5,050 |
| 1997-11-26 | 525 | 525 | 525 | 525 | 1,000 | 5,250 |
| 1997-11-21 | 525 | 525 | 525 | 525 | 1,000 | 5,250 |
| 1997-11-20 | 575 | 575 | 575 | 575 | 10,000 | 5,750 |
| 1997-11-18 | 549 | 550 | 525 | 550 | 8,000 | 5,500 |
| 1997-11-11 | 525 | 550 | 525 | 550 | 5,000 | 5,500 |
| 1997-11-05 | 525 | 525 | 525 | 525 | 1,000 | 5,250 |
| 1997-10-31 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1997-10-29 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 1997-10-28 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 1997-10-27 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 1997-10-23 | 510 | 510 | 510 | 510 | 2,000 | 5,100 |
| 1997-10-22 | 530 | 530 | 510 | 510 | 2,000 | 5,100 |
| 1997-10-20 | 580 | 580 | 580 | 580 | 11,000 | 5,800 |
| 1997-10-17 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 1997-10-16 | 530 | 530 | 530 | 530 | 3,000 | 5,300 |
| 1997-10-15 | 550 | 550 | 530 | 530 | 2,000 | 5,300 |
| 1997-10-13 | 550 | 550 | 550 | 550 | 4,000 | 5,500 |
| 1997-10-07 | 550 | 550 | 550 | 550 | 2,000 | 5,500 |
| 1997-10-06 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1997-10-03 | 550 | 550 | 550 | 550 | 4,000 | 5,500 |
| 1997-10-02 | 550 | 550 | 550 | 550 | 2,000 | 5,500 |
| 1997-09-26 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1997-09-25 | 570 | 570 | 570 | 570 | 9,000 | 5,700 |
| 1997-09-24 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 1997-09-22 | 580 | 580 | 580 | 580 | 10,000 | 5,800 |
| 1997-09-19 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 1997-09-18 | 599 | 599 | 570 | 570 | 3,000 | 5,700 |
| 1997-09-17 | 590 | 590 | 580 | 580 | 5,000 | 5,800 |
| 1997-09-12 | 600 | 600 | 590 | 590 | 3,000 | 5,900 |
| 1997-09-11 | 600 | 600 | 600 | 600 | 6,000 | 6,000 |
| 1997-09-09 | 600 | 600 | 600 | 600 | 5,000 | 6,000 |
| 1997-09-08 | 600 | 600 | 600 | 600 | 3,000 | 6,000 |
| 1997-09-04 | 600 | 600 | 600 | 600 | 6,000 | 6,000 |
| 1997-09-03 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1997-09-01 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 1997-08-28 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 1997-08-26 | 600 | 600 | 600 | 600 | 3,000 | 6,000 |
| 1997-08-21 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1997-08-20 | 630 | 630 | 630 | 630 | 10,000 | 6,300 |
| 1997-08-19 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1997-08-18 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 1997-08-12 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 1997-08-11 | 600 | 600 | 600 | 600 | 3,000 | 6,000 |
| 1997-08-08 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 1997-08-07 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1997-08-04 | 600 | 600 | 600 | 600 | 6,000 | 6,000 |
| 1997-07-31 | 601 | 601 | 600 | 600 | 6,000 | 6,000 |
| 1997-07-30 | 600 | 600 | 600 | 600 | 5,000 | 6,000 |
| 1997-07-28 | 600 | 619 | 600 | 619 | 5,000 | 6,190 |
| 1997-07-24 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1997-07-23 | 598 | 598 | 598 | 598 | 1,000 | 5,980 |
| 1997-07-22 | 628 | 628 | 628 | 628 | 11,000 | 6,280 |
| 1997-07-18 | 581 | 581 | 581 | 581 | 2,000 | 5,810 |
| 1997-07-17 | 600 | 600 | 580 | 580 | 10,000 | 5,800 |
| 1997-07-16 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1997-07-15 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 1997-07-14 | 586 | 586 | 586 | 586 | 1,000 | 5,860 |
| 1997-07-10 | 601 | 601 | 586 | 586 | 12,000 | 5,860 |
| 1997-07-08 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1997-07-01 | 600 | 600 | 600 | 600 | 5,000 | 6,000 |
| 1997-06-30 | 600 | 600 | 595 | 595 | 6,000 | 5,950 |
| 1997-06-26 | 600 | 600 | 600 | 600 | 3,000 | 6,000 |
| 1997-06-25 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 1997-06-24 | 600 | 600 | 600 | 600 | 4,000 | 6,000 |
| 1997-06-20 | 620 | 620 | 610 | 610 | 17,000 | 6,100 |
| 1997-06-19 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1997-06-18 | 620 | 620 | 620 | 620 | 1,000 | 6,200 |
| 1997-06-17 | 600 | 600 | 596 | 596 | 2,000 | 5,960 |
| 1997-06-13 | 601 | 601 | 595 | 595 | 7,000 | 5,950 |
| 1997-06-10 | 601 | 601 | 600 | 600 | 2,000 | 6,000 |
| 1997-06-05 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1997-06-04 | 610 | 610 | 600 | 600 | 10,000 | 6,000 |
| 1997-05-29 | 600 | 600 | 600 | 600 | 4,000 | 6,000 |
| 1997-05-28 | 605 | 605 | 600 | 600 | 5,000 | 6,000 |
| 1997-05-26 | 620 | 620 | 599 | 599 | 8,000 | 5,990 |
| 1997-05-22 | 630 | 640 | 620 | 620 | 16,000 | 6,200 |
| 1997-05-21 | 640 | 640 | 640 | 640 | 1,000 | 6,400 |
| 1997-05-20 | 640 | 640 | 640 | 640 | 9,000 | 6,400 |
| 1997-05-19 | 620 | 620 | 620 | 620 | 2,000 | 6,200 |
| 1997-05-16 | 616 | 620 | 616 | 620 | 2,000 | 6,200 |
| 1997-05-15 | 630 | 630 | 630 | 630 | 1,000 | 6,300 |
| 1997-05-14 | 611 | 611 | 611 | 611 | 3,000 | 6,110 |
| 1997-05-09 | 630 | 630 | 605 | 605 | 3,000 | 6,050 |
| 1997-05-08 | 612 | 612 | 612 | 612 | 1,000 | 6,120 |
| 1997-05-07 | 602 | 602 | 602 | 602 | 1,000 | 6,020 |
| 1997-05-02 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 1997-04-24 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 1997-04-23 | 610 | 610 | 610 | 610 | 1,000 | 6,100 |
| 1997-04-22 | 610 | 610 | 610 | 610 | 1,000 | 6,100 |
| 1997-04-21 | 610 | 610 | 610 | 610 | 9,000 | 6,100 |
| 1997-04-18 | 600 | 600 | 600 | 600 | 5,000 | 6,000 |
| 1997-04-11 | 582 | 599 | 582 | 582 | 8,000 | 5,820 |
| 1997-04-10 | 582 | 600 | 582 | 600 | 7,000 | 6,000 |
| 1997-04-08 | 599 | 599 | 599 | 599 | 1,000 | 5,990 |
| 1997-04-04 | 585 | 585 | 585 | 585 | 1,000 | 5,850 |
| 1997-04-02 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1997-04-01 | 610 | 610 | 600 | 600 | 3,000 | 6,000 |
| 1997-03-31 | 630 | 630 | 630 | 630 | 1,000 | 6,300 |
| 1997-03-27 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 1997-03-25 | 647 | 660 | 647 | 660 | 5,000 | 6,600 |
| 1997-03-24 | 610 | 649 | 605 | 649 | 7,000 | 6,490 |
| 1997-03-21 | 630 | 630 | 630 | 630 | 10,000 | 6,300 |
| 1997-03-19 | 600 | 600 | 600 | 600 | 160,000 | 6,000 |
| 1997-03-18 | 600 | 600 | 600 | 600 | 161,000 | 6,000 |
| 1997-03-13 | 595 | 595 | 590 | 590 | 2,000 | 5,900 |
| 1997-03-12 | 590 | 595 | 588 | 595 | 7,000 | 5,950 |
| 1997-03-11 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1997-03-10 | 600 | 600 | 600 | 600 | 3,000 | 6,000 |
| 1997-03-07 | 600 | 600 | 590 | 590 | 2,000 | 5,900 |
| 1997-03-06 | 600 | 610 | 600 | 610 | 3,000 | 6,100 |
| 1997-03-05 | 610 | 610 | 610 | 610 | 2,000 | 6,100 |
| 1997-02-28 | 575 | 575 | 575 | 575 | 9,000 | 5,750 |
| 1997-02-27 | 605 | 605 | 575 | 575 | 17,000 | 5,750 |
| 1997-02-26 | 610 | 610 | 600 | 600 | 5,000 | 6,000 |
| 1997-02-25 | 583 | 600 | 583 | 600 | 12,000 | 6,000 |
| 1997-02-24 | 600 | 605 | 600 | 600 | 4,000 | 6,000 |
| 1997-02-21 | 600 | 600 | 595 | 595 | 16,000 | 5,950 |
| 1997-02-20 | 600 | 600 | 600 | 600 | 39,000 | 6,000 |
| 1997-02-19 | 600 | 600 | 600 | 600 | 11,000 | 6,000 |
| 1997-02-18 | 600 | 600 | 600 | 600 | 9,000 | 6,000 |
| 1997-02-17 | 600 | 601 | 600 | 600 | 14,000 | 6,000 |
| 1997-02-14 | 605 | 605 | 600 | 600 | 11,000 | 6,000 |
| 1997-02-13 | 610 | 610 | 610 | 610 | 1,000 | 6,100 |
| 1997-02-12 | 601 | 601 | 601 | 601 | 1,000 | 6,010 |
| 1997-02-10 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1997-02-07 | 596 | 605 | 596 | 605 | 3,000 | 6,050 |
| 1997-02-06 | 611 | 611 | 596 | 596 | 13,000 | 5,960 |
| 1997-02-05 | 610 | 610 | 601 | 601 | 10,000 | 6,010 |
| 1997-02-04 | 627 | 627 | 610 | 610 | 3,000 | 6,100 |
| 1997-02-03 | 608 | 608 | 608 | 608 | 2,000 | 6,080 |
| 1997-01-31 | 600 | 600 | 595 | 596 | 15,000 | 5,960 |
| 1997-01-30 | 602 | 602 | 595 | 600 | 13,000 | 6,000 |
| 1997-01-29 | 603 | 603 | 600 | 600 | 4,000 | 6,000 |
| 1997-01-28 | 600 | 605 | 600 | 605 | 2,000 | 6,050 |
| 1997-01-24 | 613 | 613 | 595 | 603 | 60,000 | 6,030 |
| 1997-01-23 | 628 | 629 | 620 | 620 | 9,000 | 6,200 |
| 1997-01-22 | 611 | 625 | 611 | 625 | 4,000 | 6,250 |
| 1997-01-20 | 615 | 630 | 615 | 615 | 27,000 | 6,150 |
| 1997-01-17 | 655 | 655 | 600 | 600 | 68,000 | 6,000 |
| 1997-01-16 | 620 | 655 | 615 | 655 | 54,000 | 6,550 |
| 1997-01-14 | 636 | 636 | 620 | 620 | 24,000 | 6,200 |
| 1997-01-13 | 650 | 660 | 633 | 633 | 20,000 | 6,330 |
| 1997-01-10 | 685 | 685 | 640 | 640 | 19,000 | 6,400 |
| 1997-01-09 | 678 | 680 | 678 | 680 | 14,000 | 6,800 |
| 1997-01-08 | 680 | 680 | 680 | 680 | 8,000 | 6,800 |
| 1997-01-07 | 685 | 690 | 685 | 690 | 3,000 | 6,900 |
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
