9713 (株)ロイヤルホテルの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	191	191	190	190	23,000	1,900
2004-12-29	191	192	190	191	25,000	1,910
2004-12-28	190	190	190	190	13,000	1,900
2004-12-27	193	193	189	192	34,000	1,920
2004-12-24	193	193	190	191	34,000	1,910
2004-12-22	193	193	191	191	19,000	1,910
2004-12-21	190	194	190	193	11,000	1,930
2004-12-20	195	195	190	191	34,000	1,910
2004-12-17	190	193	190	190	32,000	1,900
2004-12-16	190	192	189	190	39,000	1,900
2004-12-15	190	193	190	190	29,000	1,900
2004-12-14	192	192	190	191	9,000	1,910
2004-12-13	193	193	190	190	9,000	1,900
2004-12-09	192	192	191	192	6,000	1,920
2004-12-08	190	193	190	191	8,000	1,910
2004-12-07	190	192	190	190	22,000	1,900
2004-12-06	193	193	190	190	4,000	1,900
2004-12-03	191	193	190	193	21,000	1,930
2004-12-02	193	193	190	190	8,000	1,900
2004-12-01	191	192	190	192	20,000	1,920
2004-11-30	192	192	190	190	14,000	1,900
2004-11-29	194	194	190	190	19,000	1,900
2004-11-26	192	195	192	194	20,000	1,940
2004-11-25	191	192	191	192	7,000	1,920
2004-11-24	193	193	191	192	9,000	1,920
2004-11-22	194	194	193	193	16,000	1,930
2004-11-19	193	193	191	192	9,000	1,920
2004-11-18	191	193	190	191	18,000	1,910
2004-11-17	191	193	191	193	8,000	1,930
2004-11-16	192	192	191	191	8,000	1,910
2004-11-15	191	193	191	192	16,000	1,920
2004-11-12	192	192	191	191	13,000	1,910
2004-11-11	192	193	192	193	8,000	1,930
2004-11-10	192	193	192	192	9,000	1,920
2004-11-09	195	195	193	193	15,000	1,930
2004-11-08	192	197	192	196	6,000	1,960
2004-11-05	190	195	190	192	32,000	1,920
2004-11-04	191	195	189	195	11,000	1,950
2004-11-02	195	195	188	190	7,000	1,900
2004-11-01	187	190	187	189	8,000	1,890
2004-10-29	192	192	190	190	3,000	1,900
2004-10-28	190	190	189	190	11,000	1,900
2004-10-27	188	190	188	189	12,000	1,890
2004-10-26	190	191	190	190	8,000	1,900
2004-10-25	191	194	186	194	8,000	1,940
2004-10-22	193	193	191	191	6,000	1,910
2004-10-21	192	193	191	191	20,000	1,910
2004-10-20	191	191	191	191	11,000	1,910
2004-10-19	193	196	193	194	5,000	1,940
2004-10-18	193	195	191	195	12,000	1,950
2004-10-15	193	195	192	194	10,000	1,940
2004-10-14	197	197	192	193	16,000	1,930
2004-10-13	194	198	194	197	4,000	1,970
2004-10-12	194	199	193	199	21,000	1,990
2004-10-08	196	197	195	195	4,000	1,950
2004-10-07	196	198	196	196	11,000	1,960
2004-10-06	200	200	196	196	14,000	1,960
2004-10-05	196	199	196	199	23,000	1,990
2004-10-04	196	197	195	197	15,000	1,970
2004-10-01	196	196	193	196	17,000	1,960
2004-09-30	194	199	194	199	12,000	1,990
2004-09-29	193	195	193	194	24,000	1,940
2004-09-28	196	198	194	194	24,000	1,940
2004-09-27	195	200	195	196	75,000	1,960
2004-09-24	205	208	200	200	194,000	2,000
2004-09-22	212	213	207	211	76,000	2,110
2004-09-21	213	214	209	213	60,000	2,130
2004-09-17	211	212	208	209	67,000	2,090
2004-09-16	214	215	211	211	44,000	2,110
2004-09-15	219	219	211	215	47,000	2,150
2004-09-14	210	219	210	219	82,000	2,190
2004-09-13	209	210	209	210	29,000	2,100
2004-09-10	206	208	206	208	28,000	2,080
2004-09-09	206	207	206	207	15,000	2,070
2004-09-08	206	206	205	206	28,000	2,060
2004-09-07	205	206	204	205	25,000	2,050
2004-09-06	206	207	204	205	30,000	2,050
2004-09-03	204	205	202	205	24,000	2,050
2004-09-02	202	203	201	201	21,000	2,010
2004-09-01	201	203	200	200	14,000	2,000
2004-08-31	201	201	197	197	51,000	1,970
2004-08-30	204	204	203	203	27,000	2,030
2004-08-27	200	204	200	203	27,000	2,030
2004-08-26	201	204	201	202	20,000	2,020
2004-08-25	201	203	199	202	17,000	2,020
2004-08-24	200	201	198	201	21,000	2,010
2004-08-23	199	200	198	200	11,000	2,000
2004-08-20	199	200	196	196	18,000	1,960
2004-08-19	198	200	195	199	17,000	1,990
2004-08-18	196	200	196	200	14,000	2,000
2004-08-17	200	200	197	198	16,000	1,980
2004-08-16	196	200	195	195	9,000	1,950
2004-08-13	200	200	195	195	23,000	1,950
2004-08-12	200	203	197	203	15,000	2,030
2004-08-11	197	200	196	197	9,000	1,970
2004-08-10	195	197	195	197	16,000	1,970
2004-08-09	191	193	189	193	28,000	1,930
2004-08-06	193	197	192	192	24,000	1,920
2004-08-05	196	200	191	193	36,000	1,930
2004-08-04	200	200	197	198	23,000	1,980
2004-08-03	200	201	198	198	18,000	1,980
2004-08-02	198	200	198	200	6,000	2,000
2004-07-30	198	198	197	197	9,000	1,970
2004-07-29	198	199	198	198	6,000	1,980
2004-07-28	197	198	195	198	16,000	1,980
2004-07-27	200	200	196	198	22,000	1,980
2004-07-26	201	201	198	198	18,000	1,980
2004-07-23	204	204	200	201	18,000	2,010
2004-07-22	204	204	202	203	7,000	2,030
2004-07-21	203	203	200	200	36,000	2,000
2004-07-20	207	209	200	203	81,000	2,030
2004-07-16	202	205	201	204	21,000	2,040
2004-07-15	205	205	201	201	5,000	2,010
2004-07-14	201	208	201	203	36,000	2,030
2004-07-13	200	201	200	201	21,000	2,010
2004-07-12	198	200	198	200	14,000	2,000
2004-07-09	197	200	197	198	30,000	1,980
2004-07-08	198	199	197	199	9,000	1,990
2004-07-07	200	200	197	197	62,000	1,970
2004-07-06	200	202	200	200	37,000	2,000
2004-07-05	207	208	203	203	108,000	2,030
2004-07-02	199	204	196	204	70,000	2,040
2004-07-01	195	197	193	197	16,000	1,970
2004-06-30	195	195	193	193	15,000	1,930
2004-06-29	192	195	192	194	12,000	1,940
2004-06-28	193	195	193	193	11,000	1,930
2004-06-25	195	195	192	192	14,000	1,920
2004-06-24	192	195	192	194	15,000	1,940
2004-06-23	190	195	190	195	23,000	1,950
2004-06-22	194	194	191	191	23,000	1,910
2004-06-21	195	195	194	194	22,000	1,940
2004-06-18	194	195	192	194	21,000	1,940
2004-06-17	195	195	192	193	13,000	1,930
2004-06-16	192	195	192	193	27,000	1,930
2004-06-15	192	192	191	192	43,000	1,920
2004-06-14	192	192	191	192	16,000	1,920
2004-06-11	190	193	190	191	16,000	1,910
2004-06-10	189	192	189	190	13,000	1,900
2004-06-09	190	190	189	189	14,000	1,890
2004-06-08	190	190	189	190	12,000	1,900
2004-06-07	189	190	188	190	12,000	1,900
2004-06-04	190	190	188	188	3,000	1,880
2004-06-03	188	190	188	188	10,000	1,880
2004-06-02	188	191	188	188	36,000	1,880
2004-06-01	189	189	185	185	34,000	1,850
2004-05-31	192	192	188	189	17,000	1,890
2004-05-28	191	191	190	191	26,000	1,910
2004-05-27	192	192	190	190	13,000	1,900
2004-05-26	190	192	190	191	29,000	1,910
2004-05-25	189	190	189	189	12,000	1,890
2004-05-24	190	192	185	189	22,000	1,890
2004-05-21	186	190	186	186	20,000	1,860
2004-05-20	195	195	184	184	30,000	1,840
2004-05-19	187	192	187	190	17,000	1,900
2004-05-18	178	188	178	181	31,000	1,810
2004-05-17	190	190	183	183	44,000	1,830
2004-05-14	190	195	190	190	7,000	1,900
2004-05-13	195	195	190	195	3,000	1,950
2004-05-12	191	195	191	195	21,000	1,950
2004-05-11	185	190	185	185	26,000	1,850
2004-05-10	199	199	188	188	94,000	1,880
2004-05-07	197	198	196	197	27,000	1,970
2004-05-06	198	200	197	198	42,000	1,980
2004-04-30	194	196	193	196	23,000	1,960
2004-04-28	194	195	193	193	11,000	1,930
2004-04-27	193	195	193	193	14,000	1,930
2004-04-26	197	198	190	193	46,000	1,930
2004-04-23	198	199	195	196	42,000	1,960
2004-04-22	200	200	196	198	26,000	1,980
2004-04-21	201	201	200	200	33,000	2,000
2004-04-20	200	200	196	200	24,000	2,000
2004-04-19	202	202	196	197	64,000	1,970
2004-04-16	203	204	202	202	36,000	2,020
2004-04-15	205	206	200	204	56,000	2,040
2004-04-14	202	208	202	205	48,000	2,050
2004-04-13	210	210	200	203	64,000	2,030
2004-04-12	204	207	200	201	69,000	2,010
2004-04-09	204	204	198	201	91,000	2,010
2004-04-08	209	209	199	204	93,000	2,040
2004-04-07	196	205	196	198	82,000	1,980
2004-04-06	192	199	192	194	121,000	1,940
2004-04-05	198	198	191	191	89,000	1,910
2004-04-02	193	197	188	191	107,000	1,910
2004-04-01	180	189	180	185	141,000	1,850
2004-03-31	179	181	177	179	89,000	1,790
2004-03-30	180	181	172	176	107,000	1,760
2004-03-29	185	185	179	182	155,000	1,820
2004-03-26	198	199	185	189	185,000	1,890
2004-03-25	221	221	205	209	287,000	2,090
2004-03-24	198	239	195	220	425,000	2,200
2004-03-23	200	200	195	199	104,000	1,990
2004-03-22	195	201	193	200	157,000	2,000
2004-03-19	185	191	185	190	112,000	1,900
2004-03-18	185	188	182	182	86,000	1,820
2004-03-17	181	186	181	182	89,000	1,820
2004-03-16	179	182	176	181	94,000	1,810
2004-03-15	178	180	176	176	66,000	1,760
2004-03-12	182	182	173	175	82,000	1,750
2004-03-11	169	183	169	179	170,000	1,790
2004-03-10	165	169	163	167	53,000	1,670
2004-03-09	161	165	160	161	64,000	1,610
2004-03-08	160	162	159	161	53,000	1,610
2004-03-05	157	159	157	159	38,000	1,590
2004-03-04	155	157	154	157	30,000	1,570
2004-03-03	155	155	154	154	25,000	1,540
2004-03-02	154	154	153	154	34,000	1,540
2004-03-01	154	155	153	153	38,000	1,530
2004-02-27	152	153	152	152	14,000	1,520
2004-02-26	151	153	151	152	27,000	1,520
2004-02-25	152	153	151	151	25,000	1,510
2004-02-24	153	153	152	152	10,000	1,520
2004-02-23	153	153	152	153	10,000	1,530
2004-02-20	154	154	152	152	25,000	1,520
2004-02-19	152	154	151	151	23,000	1,510
2004-02-18	152	152	150	150	18,000	1,500
2004-02-17	151	153	150	150	41,000	1,500
2004-02-16	150	151	150	150	32,000	1,500
2004-02-13	151	151	148	148	13,000	1,480
2004-02-12	150	150	147	148	20,000	1,480
2004-02-10	149	149	147	147	16,000	1,470
2004-02-09	148	149	145	146	12,000	1,460
2004-02-06	145	148	145	145	13,000	1,450
2004-02-05	145	148	145	145	27,000	1,450
2004-02-04	148	148	146	146	25,000	1,460
2004-02-03	147	148	147	147	17,000	1,470
2004-02-02	147	150	147	147	21,000	1,470
2004-01-30	150	150	147	147	7,000	1,470
2004-01-29	148	151	148	150	16,000	1,500
2004-01-28	148	149	147	148	14,000	1,480
2004-01-27	151	151	148	148	36,000	1,480
2004-01-26	149	150	149	150	15,000	1,500
2004-01-23	152	152	147	147	36,000	1,470
2004-01-22	150	151	150	151	28,000	1,510
2004-01-21	148	150	148	150	12,000	1,500
2004-01-20	149	149	146	147	50,000	1,470
2004-01-19	146	149	146	146	20,000	1,460
2004-01-16	147	148	146	146	46,000	1,460
2004-01-15	142	146	142	145	23,000	1,450
2004-01-14	143	145	141	141	29,000	1,410
2004-01-13	147	147	141	141	30,000	1,410
2004-01-09	151	151	147	147	31,000	1,470
2004-01-08	141	152	141	147	95,000	1,470
2004-01-07	133	147	131	139	100,000	1,390
2004-01-06	129	131	127	130	46,000	1,300
2004-01-05	127	128	125	127	25,000	1,270

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

9713 (株)ロイヤルホテル の時系列データ [2004年度]

9713 (株)ロイヤルホテルの時系列データ [2004年度]