9713 (株)ロイヤルホテル の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 91 | 92 | 91 | 92 | 15,000 | 920 |
| 2002-12-27 | 90 | 90 | 90 | 90 | 5,000 | 900 |
| 2002-12-26 | 87 | 90 | 87 | 90 | 18,000 | 900 |
| 2002-12-25 | 88 | 89 | 86 | 89 | 25,000 | 890 |
| 2002-12-24 | 88 | 89 | 87 | 88 | 15,000 | 880 |
| 2002-12-20 | 88 | 88 | 84 | 88 | 57,000 | 880 |
| 2002-12-19 | 83 | 85 | 83 | 85 | 173,000 | 850 |
| 2002-12-18 | 85 | 85 | 83 | 84 | 18,000 | 840 |
| 2002-12-17 | 88 | 88 | 86 | 86 | 29,000 | 860 |
| 2002-12-16 | 90 | 90 | 88 | 88 | 13,000 | 880 |
| 2002-12-13 | 88 | 90 | 88 | 90 | 13,000 | 900 |
| 2002-12-12 | 91 | 91 | 85 | 88 | 38,000 | 880 |
| 2002-12-11 | 91 | 92 | 91 | 91 | 18,000 | 910 |
| 2002-12-10 | 93 | 93 | 90 | 93 | 21,000 | 930 |
| 2002-12-09 | 95 | 95 | 93 | 93 | 20,000 | 930 |
| 2002-12-06 | 96 | 96 | 91 | 95 | 23,000 | 950 |
| 2002-12-05 | 95 | 95 | 94 | 95 | 30,000 | 950 |
| 2002-12-04 | 100 | 100 | 95 | 95 | 17,000 | 950 |
| 2002-12-03 | 100 | 100 | 99 | 100 | 19,000 | 1,000 |
| 2002-12-02 | 100 | 101 | 100 | 100 | 26,000 | 1,000 |
| 2002-11-29 | 100 | 102 | 100 | 100 | 44,000 | 1,000 |
| 2002-11-28 | 100 | 101 | 99 | 100 | 22,000 | 1,000 |
| 2002-11-27 | 100 | 102 | 97 | 100 | 38,000 | 1,000 |
| 2002-11-26 | 101 | 102 | 100 | 100 | 26,000 | 1,000 |
| 2002-11-25 | 106 | 107 | 101 | 101 | 19,000 | 1,010 |
| 2002-11-22 | 102 | 106 | 100 | 106 | 53,000 | 1,060 |
| 2002-11-21 | 100 | 102 | 99 | 102 | 52,000 | 1,020 |
| 2002-11-20 | 99 | 99 | 95 | 99 | 46,000 | 990 |
| 2002-11-19 | 108 | 108 | 96 | 98 | 29,000 | 980 |
| 2002-11-18 | 114 | 115 | 108 | 108 | 13,000 | 1,080 |
| 2002-11-15 | 120 | 120 | 115 | 115 | 7,000 | 1,150 |
| 2002-11-14 | 123 | 123 | 121 | 122 | 21,000 | 1,220 |
| 2002-11-13 | 122 | 124 | 122 | 124 | 9,000 | 1,240 |
| 2002-11-12 | 122 | 124 | 122 | 124 | 16,000 | 1,240 |
| 2002-11-11 | 122 | 122 | 122 | 122 | 6,000 | 1,220 |
| 2002-11-08 | 122 | 122 | 122 | 122 | 1,000 | 1,220 |
| 2002-11-07 | 121 | 122 | 121 | 122 | 7,000 | 1,220 |
| 2002-11-06 | 120 | 122 | 120 | 122 | 11,000 | 1,220 |
| 2002-11-05 | 122 | 122 | 122 | 122 | 1,000 | 1,220 |
| 2002-11-01 | 120 | 125 | 118 | 123 | 30,000 | 1,230 |
| 2002-10-31 | 110 | 118 | 110 | 112 | 38,000 | 1,120 |
| 2002-10-30 | 131 | 131 | 130 | 130 | 12,000 | 1,300 |
| 2002-10-29 | 131 | 131 | 131 | 131 | 6,000 | 1,310 |
| 2002-10-28 | 134 | 134 | 131 | 131 | 8,000 | 1,310 |
| 2002-10-25 | 133 | 133 | 133 | 133 | 1,000 | 1,330 |
| 2002-10-24 | 133 | 133 | 131 | 133 | 6,000 | 1,330 |
| 2002-10-23 | 134 | 134 | 131 | 133 | 7,000 | 1,330 |
| 2002-10-22 | 134 | 135 | 134 | 135 | 12,000 | 1,350 |
| 2002-10-21 | 140 | 140 | 134 | 135 | 32,000 | 1,350 |
| 2002-10-18 | 139 | 139 | 133 | 139 | 18,000 | 1,390 |
| 2002-10-17 | 140 | 140 | 139 | 139 | 9,000 | 1,390 |
| 2002-10-16 | 142 | 143 | 140 | 140 | 13,000 | 1,400 |
| 2002-10-15 | 142 | 143 | 142 | 143 | 17,000 | 1,430 |
| 2002-10-11 | 142 | 142 | 140 | 142 | 4,000 | 1,420 |
| 2002-10-10 | 140 | 142 | 139 | 142 | 25,000 | 1,420 |
| 2002-10-09 | 142 | 144 | 140 | 140 | 14,000 | 1,400 |
| 2002-10-08 | 147 | 147 | 145 | 145 | 2,000 | 1,450 |
| 2002-10-07 | 150 | 150 | 147 | 147 | 7,000 | 1,470 |
| 2002-10-04 | 152 | 152 | 150 | 150 | 20,000 | 1,500 |
| 2002-10-03 | 156 | 156 | 152 | 152 | 18,000 | 1,520 |
| 2002-10-02 | 155 | 156 | 154 | 156 | 33,000 | 1,560 |
| 2002-10-01 | 155 | 155 | 155 | 155 | 6,000 | 1,550 |
| 2002-09-30 | 160 | 160 | 158 | 160 | 9,000 | 1,600 |
| 2002-09-27 | 157 | 160 | 155 | 160 | 9,000 | 1,600 |
| 2002-09-26 | 157 | 157 | 155 | 155 | 10,000 | 1,550 |
| 2002-09-25 | 165 | 165 | 160 | 160 | 14,000 | 1,600 |
| 2002-09-24 | 165 | 165 | 151 | 155 | 17,000 | 1,550 |
| 2002-09-20 | 169 | 169 | 162 | 162 | 15,000 | 1,620 |
| 2002-09-19 | 165 | 165 | 161 | 165 | 6,000 | 1,650 |
| 2002-09-18 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
| 2002-09-17 | 161 | 161 | 160 | 160 | 7,000 | 1,600 |
| 2002-09-13 | 162 | 163 | 162 | 163 | 2,000 | 1,630 |
| 2002-09-12 | 162 | 167 | 160 | 160 | 20,000 | 1,600 |
| 2002-09-11 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2002-09-10 | 166 | 166 | 160 | 160 | 28,000 | 1,600 |
| 2002-09-09 | 169 | 169 | 166 | 166 | 5,000 | 1,660 |
| 2002-09-06 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2002-09-05 | 160 | 175 | 160 | 175 | 14,000 | 1,750 |
| 2002-09-04 | 160 | 164 | 160 | 160 | 22,000 | 1,600 |
| 2002-09-03 | 160 | 160 | 160 | 160 | 3,000 | 1,600 |
| 2002-09-02 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2002-08-30 | 160 | 161 | 160 | 161 | 6,000 | 1,610 |
| 2002-08-29 | 165 | 166 | 165 | 165 | 11,000 | 1,650 |
| 2002-08-28 | 168 | 168 | 165 | 165 | 7,000 | 1,650 |
| 2002-08-27 | 168 | 168 | 166 | 168 | 6,000 | 1,680 |
| 2002-08-26 | 168 | 180 | 168 | 168 | 12,000 | 1,680 |
| 2002-08-23 | 168 | 168 | 167 | 168 | 5,000 | 1,680 |
| 2002-08-22 | 168 | 168 | 168 | 168 | 18,000 | 1,680 |
| 2002-08-21 | 166 | 166 | 166 | 166 | 5,000 | 1,660 |
| 2002-08-20 | 166 | 167 | 166 | 166 | 21,000 | 1,660 |
| 2002-08-19 | 165 | 166 | 165 | 166 | 3,000 | 1,660 |
| 2002-08-16 | 165 | 166 | 165 | 166 | 14,000 | 1,660 |
| 2002-08-15 | 168 | 168 | 165 | 165 | 8,000 | 1,650 |
| 2002-08-14 | 168 | 168 | 168 | 168 | 26,000 | 1,680 |
| 2002-08-13 | 165 | 168 | 165 | 168 | 7,000 | 1,680 |
| 2002-08-12 | 168 | 169 | 168 | 169 | 7,000 | 1,690 |
| 2002-08-09 | 169 | 170 | 169 | 170 | 30,000 | 1,700 |
| 2002-08-08 | 170 | 170 | 170 | 170 | 38,000 | 1,700 |
| 2002-08-07 | 171 | 171 | 170 | 170 | 10,000 | 1,700 |
| 2002-08-06 | 171 | 171 | 168 | 171 | 19,000 | 1,710 |
| 2002-08-05 | 175 | 175 | 171 | 171 | 7,000 | 1,710 |
| 2002-08-02 | 182 | 182 | 180 | 180 | 14,000 | 1,800 |
| 2002-08-01 | 185 | 185 | 184 | 184 | 2,000 | 1,840 |
| 2002-07-30 | 181 | 182 | 181 | 181 | 3,000 | 1,810 |
| 2002-07-29 | 182 | 182 | 182 | 182 | 1,000 | 1,820 |
| 2002-07-26 | 181 | 182 | 181 | 181 | 7,000 | 1,810 |
| 2002-07-25 | 183 | 183 | 183 | 183 | 4,000 | 1,830 |
| 2002-07-24 | 185 | 185 | 181 | 185 | 4,000 | 1,850 |
| 2002-07-23 | 182 | 182 | 182 | 182 | 3,000 | 1,820 |
| 2002-07-22 | 185 | 185 | 182 | 182 | 16,000 | 1,820 |
| 2002-07-19 | 182 | 185 | 182 | 185 | 7,000 | 1,850 |
| 2002-07-18 | 181 | 183 | 181 | 183 | 3,000 | 1,830 |
| 2002-07-17 | 181 | 181 | 181 | 181 | 1,000 | 1,810 |
| 2002-07-16 | 184 | 184 | 184 | 184 | 1,000 | 1,840 |
| 2002-07-15 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2002-07-12 | 183 | 184 | 183 | 184 | 3,000 | 1,840 |
| 2002-07-11 | 175 | 175 | 175 | 175 | 8,000 | 1,750 |
| 2002-07-10 | 180 | 180 | 180 | 180 | 3,000 | 1,800 |
| 2002-07-09 | 180 | 183 | 180 | 183 | 3,000 | 1,830 |
| 2002-07-05 | 183 | 184 | 180 | 180 | 4,000 | 1,800 |
| 2002-07-04 | 184 | 184 | 178 | 178 | 10,000 | 1,780 |
| 2002-07-01 | 179 | 184 | 179 | 184 | 2,000 | 1,840 |
| 2002-06-28 | 179 | 179 | 179 | 179 | 2,000 | 1,790 |
| 2002-06-27 | 180 | 180 | 180 | 180 | 3,000 | 1,800 |
| 2002-06-26 | 180 | 180 | 178 | 178 | 8,000 | 1,780 |
| 2002-06-25 | 180 | 180 | 179 | 179 | 5,000 | 1,790 |
| 2002-06-24 | 185 | 185 | 183 | 183 | 3,000 | 1,830 |
| 2002-06-21 | 186 | 186 | 180 | 186 | 8,000 | 1,860 |
| 2002-06-20 | 189 | 189 | 181 | 186 | 45,000 | 1,860 |
| 2002-06-19 | 182 | 182 | 180 | 180 | 21,000 | 1,800 |
| 2002-06-18 | 180 | 181 | 180 | 181 | 2,000 | 1,810 |
| 2002-06-17 | 181 | 181 | 180 | 180 | 13,000 | 1,800 |
| 2002-06-14 | 185 | 185 | 181 | 181 | 3,000 | 1,810 |
| 2002-06-12 | 188 | 188 | 188 | 188 | 5,000 | 1,880 |
| 2002-06-11 | 182 | 189 | 180 | 189 | 12,000 | 1,890 |
| 2002-06-10 | 189 | 189 | 182 | 182 | 7,000 | 1,820 |
| 2002-06-07 | 188 | 189 | 188 | 189 | 10,000 | 1,890 |
| 2002-06-06 | 188 | 189 | 187 | 189 | 16,000 | 1,890 |
| 2002-06-05 | 185 | 188 | 185 | 185 | 5,000 | 1,850 |
| 2002-06-03 | 189 | 189 | 189 | 189 | 1,000 | 1,890 |
| 2002-05-31 | 182 | 188 | 182 | 188 | 4,000 | 1,880 |
| 2002-05-30 | 185 | 185 | 185 | 185 | 7,000 | 1,850 |
| 2002-05-29 | 180 | 185 | 180 | 185 | 9,000 | 1,850 |
| 2002-05-27 | 188 | 188 | 186 | 186 | 4,000 | 1,860 |
| 2002-05-24 | 180 | 184 | 180 | 184 | 2,000 | 1,840 |
| 2002-05-23 | 181 | 181 | 178 | 178 | 12,000 | 1,780 |
| 2002-05-22 | 180 | 180 | 179 | 180 | 4,000 | 1,800 |
| 2002-05-21 | 180 | 180 | 178 | 178 | 7,000 | 1,780 |
| 2002-05-20 | 189 | 189 | 180 | 180 | 26,000 | 1,800 |
| 2002-05-17 | 184 | 184 | 184 | 184 | 1,000 | 1,840 |
| 2002-05-16 | 181 | 184 | 181 | 184 | 2,000 | 1,840 |
| 2002-05-15 | 181 | 184 | 181 | 184 | 2,000 | 1,840 |
| 2002-05-14 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2002-05-13 | 189 | 189 | 189 | 189 | 2,000 | 1,890 |
| 2002-05-10 | 189 | 189 | 189 | 189 | 1,000 | 1,890 |
| 2002-05-08 | 190 | 190 | 190 | 190 | 10,000 | 1,900 |
| 2002-05-02 | 175 | 180 | 175 | 180 | 15,000 | 1,800 |
| 2002-05-01 | 175 | 179 | 175 | 179 | 9,000 | 1,790 |
| 2002-04-30 | 175 | 179 | 175 | 175 | 5,000 | 1,750 |
| 2002-04-26 | 178 | 178 | 175 | 178 | 5,000 | 1,780 |
| 2002-04-25 | 175 | 175 | 175 | 175 | 5,000 | 1,750 |
| 2002-04-24 | 176 | 176 | 176 | 176 | 5,000 | 1,760 |
| 2002-04-23 | 178 | 179 | 175 | 176 | 9,000 | 1,760 |
| 2002-04-22 | 178 | 179 | 175 | 175 | 40,000 | 1,750 |
| 2002-04-19 | 172 | 175 | 172 | 175 | 14,000 | 1,750 |
| 2002-04-18 | 177 | 177 | 172 | 173 | 6,000 | 1,730 |
| 2002-04-17 | 175 | 178 | 170 | 178 | 9,000 | 1,780 |
| 2002-04-16 | 182 | 182 | 178 | 179 | 18,000 | 1,790 |
| 2002-04-15 | 185 | 185 | 139 | 180 | 191,000 | 1,800 |
| 2002-04-12 | 182 | 185 | 180 | 185 | 30,000 | 1,850 |
| 2002-04-11 | 183 | 189 | 183 | 189 | 10,000 | 1,890 |
| 2002-04-10 | 184 | 184 | 180 | 181 | 20,000 | 1,810 |
| 2002-04-09 | 188 | 188 | 185 | 185 | 10,000 | 1,850 |
| 2002-04-08 | 191 | 191 | 189 | 189 | 15,000 | 1,890 |
| 2002-04-05 | 190 | 191 | 190 | 191 | 4,000 | 1,910 |
| 2002-04-04 | 192 | 192 | 192 | 192 | 2,000 | 1,920 |
| 2002-04-03 | 190 | 190 | 186 | 190 | 8,000 | 1,900 |
| 2002-04-02 | 192 | 194 | 190 | 190 | 17,000 | 1,900 |
| 2002-04-01 | 194 | 194 | 193 | 193 | 6,000 | 1,930 |
| 2002-03-29 | 191 | 194 | 191 | 194 | 2,000 | 1,940 |
| 2002-03-28 | 194 | 195 | 192 | 192 | 6,000 | 1,920 |
| 2002-03-27 | 191 | 193 | 191 | 193 | 10,000 | 1,930 |
| 2002-03-26 | 197 | 197 | 189 | 190 | 17,000 | 1,900 |
| 2002-03-25 | 213 | 216 | 207 | 207 | 85,000 | 2,070 |
| 2002-03-22 | 209 | 216 | 209 | 212 | 36,000 | 2,120 |
| 2002-03-20 | 204 | 209 | 200 | 209 | 62,000 | 2,090 |
| 2002-03-19 | 204 | 204 | 202 | 204 | 26,000 | 2,040 |
| 2002-03-18 | 204 | 204 | 204 | 204 | 19,000 | 2,040 |
| 2002-03-15 | 204 | 204 | 203 | 204 | 21,000 | 2,040 |
| 2002-03-14 | 204 | 204 | 204 | 204 | 3,000 | 2,040 |
| 2002-03-13 | 205 | 205 | 204 | 204 | 12,000 | 2,040 |
| 2002-03-12 | 205 | 205 | 204 | 205 | 15,000 | 2,050 |
| 2002-03-11 | 205 | 205 | 205 | 205 | 19,000 | 2,050 |
| 2002-03-08 | 207 | 207 | 205 | 205 | 25,000 | 2,050 |
| 2002-03-07 | 207 | 207 | 206 | 207 | 11,000 | 2,070 |
| 2002-03-06 | 208 | 208 | 205 | 206 | 4,000 | 2,060 |
| 2002-03-05 | 205 | 213 | 205 | 210 | 17,000 | 2,100 |
| 2002-03-04 | 210 | 213 | 202 | 203 | 7,000 | 2,030 |
| 2002-03-01 | 207 | 208 | 207 | 208 | 3,000 | 2,080 |
| 2002-02-28 | 190 | 190 | 190 | 190 | 26,000 | 1,900 |
| 2002-02-27 | 199 | 200 | 199 | 200 | 9,000 | 2,000 |
| 2002-02-26 | 206 | 207 | 198 | 200 | 25,000 | 2,000 |
| 2002-02-25 | 208 | 211 | 205 | 210 | 11,000 | 2,100 |
| 2002-02-22 | 212 | 212 | 210 | 210 | 11,000 | 2,100 |
| 2002-02-21 | 210 | 212 | 203 | 212 | 5,000 | 2,120 |
| 2002-02-20 | 210 | 210 | 210 | 210 | 16,000 | 2,100 |
| 2002-02-19 | 207 | 208 | 203 | 204 | 12,000 | 2,040 |
| 2002-02-18 | 196 | 210 | 196 | 210 | 16,000 | 2,100 |
| 2002-02-15 | 195 | 196 | 195 | 196 | 4,000 | 1,960 |
| 2002-02-14 | 196 | 196 | 195 | 195 | 5,000 | 1,950 |
| 2002-02-13 | 196 | 196 | 195 | 196 | 3,000 | 1,960 |
| 2002-02-12 | 194 | 196 | 190 | 196 | 11,000 | 1,960 |
| 2002-02-08 | 193 | 193 | 193 | 193 | 3,000 | 1,930 |
| 2002-02-07 | 190 | 190 | 190 | 190 | 8,000 | 1,900 |
| 2002-02-05 | 191 | 191 | 190 | 190 | 2,000 | 1,900 |
| 2002-02-04 | 191 | 194 | 190 | 194 | 8,000 | 1,940 |
| 2002-02-01 | 190 | 191 | 190 | 190 | 6,000 | 1,900 |
| 2002-01-31 | 191 | 194 | 190 | 194 | 10,000 | 1,940 |
| 2002-01-30 | 196 | 196 | 192 | 192 | 6,000 | 1,920 |
| 2002-01-29 | 194 | 194 | 191 | 194 | 9,000 | 1,940 |
| 2002-01-28 | 190 | 193 | 190 | 193 | 8,000 | 1,930 |
| 2002-01-25 | 187 | 189 | 187 | 189 | 4,000 | 1,890 |
| 2002-01-24 | 186 | 192 | 186 | 186 | 6,000 | 1,860 |
| 2002-01-23 | 191 | 193 | 190 | 193 | 4,000 | 1,930 |
| 2002-01-22 | 195 | 195 | 191 | 191 | 4,000 | 1,910 |
| 2002-01-21 | 194 | 194 | 194 | 194 | 14,000 | 1,940 |
| 2002-01-18 | 189 | 192 | 189 | 192 | 4,000 | 1,920 |
| 2002-01-17 | 188 | 188 | 188 | 188 | 1,000 | 1,880 |
| 2002-01-16 | 190 | 191 | 188 | 188 | 7,000 | 1,880 |
| 2002-01-15 | 192 | 192 | 192 | 192 | 1,000 | 1,920 |
| 2002-01-11 | 190 | 194 | 190 | 193 | 4,000 | 1,930 |
| 2002-01-10 | 190 | 195 | 180 | 180 | 23,000 | 1,800 |
| 2002-01-09 | 189 | 190 | 189 | 190 | 8,000 | 1,900 |
| 2002-01-08 | 188 | 189 | 187 | 187 | 6,000 | 1,870 |
| 2002-01-07 | 186 | 187 | 180 | 187 | 7,000 | 1,870 |
| 2002-01-04 | 180 | 185 | 178 | 178 | 21,000 | 1,780 |
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
