9713 (株)ロイヤルホテル の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 309 | 309 | 305 | 306 | 5,000 | 3,060 |
| 2006-12-28 | 308 | 309 | 305 | 309 | 10,000 | 3,090 |
| 2006-12-27 | 303 | 306 | 303 | 306 | 7,000 | 3,060 |
| 2006-12-26 | 308 | 308 | 302 | 306 | 31,000 | 3,060 |
| 2006-12-25 | 303 | 306 | 303 | 306 | 11,000 | 3,060 |
| 2006-12-22 | 306 | 308 | 304 | 305 | 18,000 | 3,050 |
| 2006-12-21 | 308 | 310 | 307 | 308 | 18,000 | 3,080 |
| 2006-12-20 | 313 | 313 | 308 | 308 | 19,000 | 3,080 |
| 2006-12-19 | 310 | 312 | 306 | 311 | 23,000 | 3,110 |
| 2006-12-18 | 306 | 312 | 306 | 312 | 10,000 | 3,120 |
| 2006-12-15 | 305 | 310 | 305 | 306 | 21,000 | 3,060 |
| 2006-12-14 | 310 | 310 | 310 | 310 | 12,000 | 3,100 |
| 2006-12-13 | 314 | 314 | 312 | 312 | 9,000 | 3,120 |
| 2006-12-12 | 312 | 317 | 312 | 314 | 16,000 | 3,140 |
| 2006-12-11 | 315 | 315 | 311 | 311 | 5,000 | 3,110 |
| 2006-12-08 | 314 | 314 | 313 | 313 | 4,000 | 3,130 |
| 2006-12-07 | 308 | 315 | 308 | 312 | 20,000 | 3,120 |
| 2006-12-06 | 309 | 310 | 306 | 310 | 9,000 | 3,100 |
| 2006-12-05 | 305 | 309 | 305 | 307 | 8,000 | 3,070 |
| 2006-12-04 | 305 | 309 | 305 | 307 | 12,000 | 3,070 |
| 2006-12-01 | 305 | 305 | 300 | 301 | 17,000 | 3,010 |
| 2006-11-30 | 305 | 307 | 303 | 303 | 8,000 | 3,030 |
| 2006-11-29 | 301 | 308 | 301 | 307 | 10,000 | 3,070 |
| 2006-11-28 | 301 | 304 | 299 | 301 | 31,000 | 3,010 |
| 2006-11-27 | 309 | 309 | 301 | 301 | 8,000 | 3,010 |
| 2006-11-24 | 298 | 304 | 298 | 304 | 15,000 | 3,040 |
| 2006-11-22 | 303 | 303 | 299 | 300 | 11,000 | 3,000 |
| 2006-11-21 | 298 | 303 | 298 | 300 | 9,000 | 3,000 |
| 2006-11-20 | 303 | 308 | 298 | 298 | 43,000 | 2,980 |
| 2006-11-17 | 305 | 305 | 303 | 303 | 19,000 | 3,030 |
| 2006-11-16 | 307 | 310 | 303 | 304 | 11,000 | 3,040 |
| 2006-11-15 | 310 | 310 | 305 | 305 | 21,000 | 3,050 |
| 2006-11-14 | 304 | 310 | 304 | 310 | 17,000 | 3,100 |
| 2006-11-13 | 306 | 306 | 304 | 306 | 10,000 | 3,060 |
| 2006-11-10 | 306 | 312 | 306 | 309 | 7,000 | 3,090 |
| 2006-11-09 | 307 | 310 | 303 | 306 | 22,000 | 3,060 |
| 2006-11-08 | 317 | 317 | 314 | 314 | 14,000 | 3,140 |
| 2006-11-07 | 317 | 317 | 316 | 317 | 14,000 | 3,170 |
| 2006-11-06 | 319 | 319 | 317 | 317 | 5,000 | 3,170 |
| 2006-11-02 | 319 | 320 | 315 | 320 | 5,000 | 3,200 |
| 2006-11-01 | 315 | 325 | 315 | 325 | 21,000 | 3,250 |
| 2006-10-31 | 311 | 318 | 311 | 316 | 16,000 | 3,160 |
| 2006-10-30 | 306 | 318 | 306 | 316 | 14,000 | 3,160 |
| 2006-10-27 | 322 | 322 | 316 | 320 | 15,000 | 3,200 |
| 2006-10-26 | 318 | 320 | 317 | 319 | 14,000 | 3,190 |
| 2006-10-25 | 318 | 328 | 312 | 328 | 58,000 | 3,280 |
| 2006-10-24 | 318 | 320 | 315 | 317 | 80,000 | 3,170 |
| 2006-10-23 | 298 | 317 | 298 | 310 | 55,000 | 3,100 |
| 2006-10-20 | 297 | 297 | 295 | 297 | 18,000 | 2,970 |
| 2006-10-19 | 298 | 299 | 296 | 296 | 9,000 | 2,960 |
| 2006-10-18 | 295 | 299 | 294 | 298 | 21,000 | 2,980 |
| 2006-10-17 | 295 | 298 | 294 | 296 | 27,000 | 2,960 |
| 2006-10-16 | 295 | 295 | 293 | 295 | 25,000 | 2,950 |
| 2006-10-13 | 301 | 304 | 285 | 293 | 64,000 | 2,930 |
| 2006-10-12 | 306 | 306 | 299 | 300 | 32,000 | 3,000 |
| 2006-10-11 | 301 | 304 | 299 | 304 | 31,000 | 3,040 |
| 2006-10-10 | 301 | 304 | 300 | 302 | 27,000 | 3,020 |
| 2006-10-06 | 305 | 305 | 302 | 302 | 13,000 | 3,020 |
| 2006-10-05 | 303 | 304 | 301 | 303 | 16,000 | 3,030 |
| 2006-10-04 | 303 | 304 | 301 | 303 | 25,000 | 3,030 |
| 2006-10-03 | 305 | 308 | 303 | 308 | 38,000 | 3,080 |
| 2006-10-02 | 305 | 309 | 305 | 307 | 12,000 | 3,070 |
| 2006-09-29 | 310 | 310 | 309 | 310 | 12,000 | 3,100 |
| 2006-09-28 | 308 | 312 | 308 | 310 | 20,000 | 3,100 |
| 2006-09-27 | 313 | 315 | 305 | 309 | 35,000 | 3,090 |
| 2006-09-26 | 316 | 318 | 307 | 316 | 63,000 | 3,160 |
| 2006-09-25 | 330 | 332 | 329 | 331 | 154,000 | 3,310 |
| 2006-09-22 | 331 | 332 | 328 | 329 | 61,000 | 3,290 |
| 2006-09-21 | 332 | 332 | 330 | 331 | 34,000 | 3,310 |
| 2006-09-20 | 334 | 334 | 331 | 331 | 31,000 | 3,310 |
| 2006-09-19 | 335 | 335 | 333 | 334 | 25,000 | 3,340 |
| 2006-09-15 | 331 | 334 | 330 | 334 | 15,000 | 3,340 |
| 2006-09-14 | 330 | 334 | 330 | 334 | 8,000 | 3,340 |
| 2006-09-13 | 333 | 338 | 330 | 335 | 38,000 | 3,350 |
| 2006-09-12 | 333 | 335 | 333 | 333 | 18,000 | 3,330 |
| 2006-09-11 | 333 | 337 | 333 | 334 | 22,000 | 3,340 |
| 2006-09-08 | 334 | 334 | 321 | 334 | 40,000 | 3,340 |
| 2006-09-07 | 336 | 336 | 332 | 335 | 27,000 | 3,350 |
| 2006-09-06 | 334 | 336 | 331 | 335 | 28,000 | 3,350 |
| 2006-09-05 | 323 | 330 | 321 | 330 | 34,000 | 3,300 |
| 2006-09-04 | 318 | 322 | 317 | 322 | 30,000 | 3,220 |
| 2006-09-01 | 315 | 317 | 310 | 317 | 50,000 | 3,170 |
| 2006-08-31 | 314 | 318 | 314 | 316 | 24,000 | 3,160 |
| 2006-08-30 | 313 | 317 | 313 | 315 | 13,000 | 3,150 |
| 2006-08-29 | 315 | 315 | 313 | 313 | 14,000 | 3,130 |
| 2006-08-28 | 318 | 318 | 315 | 315 | 21,000 | 3,150 |
| 2006-08-25 | 315 | 318 | 315 | 318 | 10,000 | 3,180 |
| 2006-08-24 | 316 | 316 | 313 | 315 | 15,000 | 3,150 |
| 2006-08-23 | 318 | 319 | 312 | 318 | 36,000 | 3,180 |
| 2006-08-22 | 318 | 318 | 311 | 318 | 40,000 | 3,180 |
| 2006-08-21 | 312 | 313 | 310 | 311 | 22,000 | 3,110 |
| 2006-08-18 | 309 | 310 | 307 | 308 | 22,000 | 3,080 |
| 2006-08-17 | 306 | 308 | 306 | 308 | 19,000 | 3,080 |
| 2006-08-16 | 309 | 309 | 301 | 305 | 68,000 | 3,050 |
| 2006-08-15 | 307 | 307 | 303 | 304 | 37,000 | 3,040 |
| 2006-08-14 | 306 | 309 | 305 | 309 | 12,000 | 3,090 |
| 2006-08-11 | 304 | 308 | 304 | 306 | 23,000 | 3,060 |
| 2006-08-10 | 305 | 305 | 301 | 301 | 37,000 | 3,010 |
| 2006-08-09 | 305 | 305 | 301 | 304 | 27,000 | 3,040 |
| 2006-08-08 | 309 | 312 | 305 | 305 | 9,000 | 3,050 |
| 2006-08-07 | 312 | 313 | 305 | 305 | 30,000 | 3,050 |
| 2006-08-04 | 308 | 310 | 304 | 309 | 26,000 | 3,090 |
| 2006-08-03 | 308 | 309 | 307 | 307 | 11,000 | 3,070 |
| 2006-08-02 | 305 | 306 | 302 | 305 | 16,000 | 3,050 |
| 2006-08-01 | 304 | 309 | 302 | 302 | 30,000 | 3,020 |
| 2006-07-31 | 304 | 305 | 300 | 304 | 37,000 | 3,040 |
| 2006-07-28 | 302 | 302 | 300 | 301 | 38,000 | 3,010 |
| 2006-07-27 | 305 | 305 | 300 | 301 | 23,000 | 3,010 |
| 2006-07-26 | 304 | 306 | 300 | 305 | 38,000 | 3,050 |
| 2006-07-25 | 312 | 312 | 303 | 308 | 32,000 | 3,080 |
| 2006-07-24 | 309 | 309 | 306 | 307 | 15,000 | 3,070 |
| 2006-07-21 | 304 | 310 | 303 | 309 | 29,000 | 3,090 |
| 2006-07-20 | 305 | 313 | 305 | 307 | 21,000 | 3,070 |
| 2006-07-19 | 319 | 319 | 301 | 303 | 27,000 | 3,030 |
| 2006-07-18 | 308 | 319 | 301 | 319 | 31,000 | 3,190 |
| 2006-07-14 | 310 | 321 | 310 | 313 | 32,000 | 3,130 |
| 2006-07-13 | 319 | 319 | 312 | 314 | 20,000 | 3,140 |
| 2006-07-12 | 322 | 323 | 320 | 321 | 21,000 | 3,210 |
| 2006-07-11 | 321 | 329 | 320 | 323 | 29,000 | 3,230 |
| 2006-07-10 | 321 | 327 | 318 | 321 | 25,000 | 3,210 |
| 2006-07-07 | 335 | 335 | 323 | 332 | 23,000 | 3,320 |
| 2006-07-06 | 332 | 337 | 328 | 331 | 22,000 | 3,310 |
| 2006-07-05 | 338 | 340 | 325 | 337 | 36,000 | 3,370 |
| 2006-07-04 | 341 | 344 | 333 | 338 | 26,000 | 3,380 |
| 2006-07-03 | 342 | 345 | 340 | 340 | 16,000 | 3,400 |
| 2006-06-30 | 340 | 342 | 340 | 342 | 10,000 | 3,420 |
| 2006-06-29 | 340 | 345 | 339 | 340 | 23,000 | 3,400 |
| 2006-06-28 | 341 | 345 | 339 | 340 | 28,000 | 3,400 |
| 2006-06-27 | 339 | 344 | 338 | 344 | 19,000 | 3,440 |
| 2006-06-26 | 336 | 342 | 336 | 342 | 4,000 | 3,420 |
| 2006-06-23 | 332 | 336 | 327 | 336 | 8,000 | 3,360 |
| 2006-06-22 | 340 | 340 | 332 | 332 | 13,000 | 3,320 |
| 2006-06-21 | 330 | 331 | 326 | 331 | 5,000 | 3,310 |
| 2006-06-20 | 328 | 333 | 328 | 330 | 36,000 | 3,300 |
| 2006-06-19 | 325 | 328 | 320 | 322 | 28,000 | 3,220 |
| 2006-06-16 | 333 | 337 | 324 | 329 | 30,000 | 3,290 |
| 2006-06-15 | 315 | 325 | 315 | 320 | 18,000 | 3,200 |
| 2006-06-14 | 304 | 312 | 304 | 312 | 25,000 | 3,120 |
| 2006-06-13 | 310 | 310 | 305 | 305 | 46,000 | 3,050 |
| 2006-06-12 | 305 | 310 | 305 | 310 | 17,000 | 3,100 |
| 2006-06-09 | 304 | 310 | 302 | 310 | 49,000 | 3,100 |
| 2006-06-08 | 307 | 318 | 306 | 310 | 51,000 | 3,100 |
| 2006-06-07 | 312 | 315 | 310 | 315 | 30,000 | 3,150 |
| 2006-06-06 | 315 | 320 | 312 | 312 | 25,000 | 3,120 |
| 2006-06-05 | 312 | 315 | 312 | 314 | 15,000 | 3,140 |
| 2006-06-02 | 324 | 329 | 301 | 310 | 73,000 | 3,100 |
| 2006-06-01 | 339 | 339 | 326 | 332 | 25,000 | 3,320 |
| 2006-05-31 | 335 | 339 | 330 | 339 | 56,000 | 3,390 |
| 2006-05-30 | 351 | 351 | 338 | 341 | 43,000 | 3,410 |
| 2006-05-29 | 353 | 353 | 348 | 353 | 15,000 | 3,530 |
| 2006-05-26 | 353 | 354 | 353 | 353 | 14,000 | 3,530 |
| 2006-05-25 | 357 | 357 | 344 | 353 | 29,000 | 3,530 |
| 2006-05-24 | 350 | 354 | 347 | 353 | 15,000 | 3,530 |
| 2006-05-23 | 360 | 360 | 350 | 354 | 35,000 | 3,540 |
| 2006-05-22 | 372 | 372 | 365 | 365 | 19,000 | 3,650 |
| 2006-05-19 | 351 | 367 | 351 | 365 | 27,000 | 3,650 |
| 2006-05-18 | 360 | 362 | 343 | 362 | 29,000 | 3,620 |
| 2006-05-17 | 361 | 370 | 358 | 369 | 44,000 | 3,690 |
| 2006-05-16 | 376 | 380 | 370 | 374 | 35,000 | 3,740 |
| 2006-05-15 | 374 | 380 | 374 | 374 | 31,000 | 3,740 |
| 2006-05-12 | 379 | 380 | 378 | 379 | 26,000 | 3,790 |
| 2006-05-11 | 384 | 384 | 382 | 382 | 14,000 | 3,820 |
| 2006-05-10 | 385 | 389 | 384 | 384 | 11,000 | 3,840 |
| 2006-05-09 | 389 | 392 | 385 | 385 | 21,000 | 3,850 |
| 2006-05-08 | 385 | 394 | 385 | 386 | 14,000 | 3,860 |
| 2006-05-02 | 378 | 383 | 378 | 383 | 20,000 | 3,830 |
| 2006-05-01 | 382 | 384 | 379 | 379 | 41,000 | 3,790 |
| 2006-04-28 | 386 | 386 | 382 | 382 | 23,000 | 3,820 |
| 2006-04-27 | 385 | 385 | 382 | 382 | 37,000 | 3,820 |
| 2006-04-26 | 385 | 389 | 383 | 385 | 24,000 | 3,850 |
| 2006-04-25 | 382 | 389 | 382 | 385 | 28,000 | 3,850 |
| 2006-04-24 | 392 | 395 | 382 | 385 | 52,000 | 3,850 |
| 2006-04-21 | 398 | 398 | 395 | 395 | 43,000 | 3,950 |
| 2006-04-20 | 401 | 402 | 399 | 401 | 42,000 | 4,010 |
| 2006-04-19 | 402 | 403 | 401 | 402 | 24,000 | 4,020 |
| 2006-04-18 | 400 | 409 | 400 | 404 | 35,000 | 4,040 |
| 2006-04-17 | 407 | 407 | 399 | 399 | 54,000 | 3,990 |
| 2006-04-14 | 410 | 410 | 406 | 407 | 21,000 | 4,070 |
| 2006-04-13 | 408 | 410 | 407 | 407 | 23,000 | 4,070 |
| 2006-04-12 | 410 | 415 | 404 | 408 | 41,000 | 4,080 |
| 2006-04-11 | 418 | 418 | 405 | 411 | 56,000 | 4,110 |
| 2006-04-10 | 411 | 416 | 408 | 416 | 48,000 | 4,160 |
| 2006-04-07 | 417 | 417 | 406 | 411 | 42,000 | 4,110 |
| 2006-04-06 | 392 | 416 | 392 | 414 | 102,000 | 4,140 |
| 2006-04-05 | 412 | 414 | 398 | 402 | 80,000 | 4,020 |
| 2006-04-04 | 420 | 420 | 411 | 412 | 137,000 | 4,120 |
| 2006-04-03 | 420 | 439 | 406 | 418 | 579,000 | 4,180 |
| 2006-03-31 | 395 | 396 | 389 | 396 | 58,000 | 3,960 |
| 2006-03-30 | 398 | 398 | 390 | 396 | 70,000 | 3,960 |
| 2006-03-29 | 389 | 391 | 383 | 389 | 61,000 | 3,890 |
| 2006-03-28 | 396 | 396 | 372 | 389 | 139,000 | 3,890 |
| 2006-03-27 | 395 | 400 | 394 | 396 | 244,000 | 3,960 |
| 2006-03-24 | 385 | 395 | 384 | 395 | 76,000 | 3,950 |
| 2006-03-23 | 388 | 388 | 382 | 382 | 79,000 | 3,820 |
| 2006-03-22 | 377 | 385 | 377 | 382 | 57,000 | 3,820 |
| 2006-03-20 | 378 | 380 | 378 | 379 | 51,000 | 3,790 |
| 2006-03-17 | 375 | 385 | 374 | 377 | 42,000 | 3,770 |
| 2006-03-16 | 384 | 384 | 378 | 378 | 49,000 | 3,780 |
| 2006-03-15 | 383 | 386 | 383 | 383 | 20,000 | 3,830 |
| 2006-03-14 | 385 | 387 | 380 | 383 | 30,000 | 3,830 |
| 2006-03-13 | 384 | 385 | 382 | 384 | 26,000 | 3,840 |
| 2006-03-10 | 378 | 384 | 378 | 383 | 35,000 | 3,830 |
| 2006-03-09 | 370 | 390 | 370 | 375 | 40,000 | 3,750 |
| 2006-03-08 | 371 | 373 | 370 | 371 | 17,000 | 3,710 |
| 2006-03-07 | 372 | 375 | 371 | 375 | 41,000 | 3,750 |
| 2006-03-06 | 372 | 375 | 372 | 374 | 13,000 | 3,740 |
| 2006-03-03 | 376 | 380 | 370 | 380 | 36,000 | 3,800 |
| 2006-03-02 | 380 | 384 | 378 | 378 | 25,000 | 3,780 |
| 2006-03-01 | 385 | 385 | 380 | 380 | 21,000 | 3,800 |
| 2006-02-28 | 383 | 388 | 381 | 385 | 22,000 | 3,850 |
| 2006-02-27 | 380 | 385 | 380 | 381 | 35,000 | 3,810 |
| 2006-02-24 | 380 | 380 | 376 | 380 | 27,000 | 3,800 |
| 2006-02-23 | 365 | 378 | 365 | 378 | 22,000 | 3,780 |
| 2006-02-22 | 367 | 370 | 360 | 361 | 24,000 | 3,610 |
| 2006-02-21 | 338 | 359 | 338 | 359 | 35,000 | 3,590 |
| 2006-02-20 | 353 | 356 | 335 | 335 | 71,000 | 3,350 |
| 2006-02-17 | 371 | 373 | 360 | 363 | 33,000 | 3,630 |
| 2006-02-16 | 378 | 379 | 370 | 373 | 30,000 | 3,730 |
| 2006-02-15 | 370 | 380 | 370 | 376 | 31,000 | 3,760 |
| 2006-02-14 | 365 | 369 | 350 | 365 | 124,000 | 3,650 |
| 2006-02-13 | 394 | 399 | 374 | 374 | 120,000 | 3,740 |
| 2006-02-10 | 410 | 410 | 395 | 399 | 104,000 | 3,990 |
| 2006-02-09 | 412 | 412 | 408 | 409 | 28,000 | 4,090 |
| 2006-02-08 | 413 | 415 | 409 | 410 | 46,000 | 4,100 |
| 2006-02-07 | 410 | 413 | 407 | 413 | 27,000 | 4,130 |
| 2006-02-06 | 409 | 410 | 401 | 409 | 57,000 | 4,090 |
| 2006-02-03 | 418 | 418 | 411 | 417 | 59,000 | 4,170 |
| 2006-02-02 | 418 | 422 | 416 | 421 | 56,000 | 4,210 |
| 2006-02-01 | 434 | 434 | 420 | 422 | 67,000 | 4,220 |
| 2006-01-31 | 432 | 438 | 428 | 434 | 104,000 | 4,340 |
| 2006-01-30 | 428 | 437 | 428 | 431 | 207,000 | 4,310 |
| 2006-01-27 | 415 | 426 | 410 | 420 | 168,000 | 4,200 |
| 2006-01-26 | 395 | 411 | 395 | 406 | 98,000 | 4,060 |
| 2006-01-25 | 388 | 391 | 385 | 391 | 27,000 | 3,910 |
| 2006-01-24 | 376 | 393 | 376 | 388 | 34,000 | 3,880 |
| 2006-01-23 | 395 | 400 | 382 | 383 | 56,000 | 3,830 |
| 2006-01-20 | 409 | 425 | 395 | 403 | 134,000 | 4,030 |
| 2006-01-19 | 375 | 405 | 375 | 401 | 92,000 | 4,010 |
| 2006-01-18 | 400 | 400 | 350 | 390 | 207,000 | 3,900 |
| 2006-01-17 | 418 | 419 | 401 | 401 | 163,000 | 4,010 |
| 2006-01-16 | 390 | 426 | 385 | 420 | 168,000 | 4,200 |
| 2006-01-13 | 375 | 383 | 373 | 383 | 56,000 | 3,830 |
| 2006-01-12 | 370 | 373 | 365 | 373 | 89,000 | 3,730 |
| 2006-01-11 | 365 | 370 | 356 | 370 | 91,000 | 3,700 |
| 2006-01-10 | 360 | 366 | 350 | 365 | 143,000 | 3,650 |
| 2006-01-06 | 335 | 365 | 333 | 365 | 184,000 | 3,650 |
| 2006-01-05 | 336 | 336 | 329 | 335 | 55,000 | 3,350 |
| 2006-01-04 | 330 | 331 | 328 | 329 | 14,000 | 3,290 |
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
