9713 (株)ロイヤルホテル の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-27 | 592 | 592 | 592 | 592 | 997 | 4,412.44 |
| 1983-12-23 | 588 | 588 | 588 | 588 | 997 | 4,382.63 |
| 1983-12-20 | 587 | 587 | 587 | 587 | 16,953 | 4,375.18 |
| 1983-12-15 | 587 | 587 | 587 | 587 | 1,994 | 4,375.18 |
| 1983-12-14 | 587 | 587 | 587 | 587 | 3,989 | 4,375.18 |
| 1983-12-07 | 587 | 587 | 587 | 587 | 1,994 | 4,375.18 |
| 1983-12-06 | 591 | 591 | 587 | 587 | 2,992 | 4,375.18 |
| 1983-11-28 | 591 | 591 | 591 | 591 | 7,978 | 4,404.99 |
| 1983-11-10 | 582 | 582 | 582 | 582 | 997 | 4,337.91 |
| 1983-11-09 | 582 | 582 | 582 | 582 | 997 | 4,337.91 |
| 1983-10-20 | 582 | 582 | 582 | 582 | 6,981 | 4,337.91 |
| 1983-09-20 | 583 | 583 | 583 | 583 | 7,978 | 4,345.36 |
| 1983-09-13 | 587 | 587 | 587 | 587 | 2,992 | 4,375.18 |
| 1983-09-08 | 587 | 587 | 587 | 587 | 1,994 | 4,375.18 |
| 1983-09-03 | 582 | 582 | 582 | 582 | 997 | 4,337.91 |
| 1983-08-27 | 582 | 582 | 582 | 582 | 997 | 4,337.91 |
| 1983-08-23 | 582 | 582 | 582 | 582 | 2,992 | 4,337.91 |
| 1983-08-20 | 583 | 583 | 583 | 583 | 6,981 | 4,345.36 |
| 1983-08-16 | 585 | 585 | 585 | 585 | 1,994 | 4,360.27 |
| 1983-07-29 | 585 | 585 | 582 | 582 | 1,994 | 4,337.91 |
| 1983-07-27 | 585 | 585 | 585 | 585 | 997 | 4,360.27 |
| 1983-07-20 | 583 | 583 | 583 | 583 | 7,978 | 4,345.36 |
| 1983-07-18 | 584 | 584 | 584 | 584 | 997 | 4,352.82 |
| 1983-07-08 | 585 | 585 | 585 | 585 | 2,992 | 4,360.27 |
| 1983-06-29 | 585 | 585 | 582 | 582 | 1,994 | 4,337.91 |
| 1983-06-23 | 582 | 582 | 582 | 582 | 1,994 | 4,337.91 |
| 1983-06-22 | 582 | 582 | 582 | 582 | 997 | 4,337.91 |
| 1983-06-21 | 582 | 582 | 582 | 582 | 997 | 4,337.91 |
| 1983-06-20 | 582 | 582 | 582 | 582 | 15,956 | 4,337.91 |
| 1983-06-13 | 582 | 582 | 582 | 582 | 997 | 4,337.91 |
| 1983-06-08 | 582 | 582 | 582 | 582 | 1,994 | 4,337.91 |
| 1983-06-07 | 582 | 582 | 582 | 582 | 2,992 | 4,337.91 |
| 1983-06-01 | 582 | 582 | 582 | 582 | 997 | 4,337.91 |
| 1983-05-25 | 582 | 582 | 582 | 582 | 7,978 | 4,337.91 |
| 1983-05-20 | 583 | 583 | 583 | 583 | 15,956 | 4,345.36 |
| 1983-05-18 | 582 | 582 | 582 | 582 | 11,967 | 4,337.91 |
| 1983-04-25 | 582 | 582 | 582 | 582 | 2,992 | 4,337.91 |
| 1983-04-20 | 582 | 582 | 582 | 582 | 7,978 | 4,337.91 |
| 1983-04-15 | 582 | 582 | 582 | 582 | 1,994 | 4,337.91 |
| 1983-04-08 | 582 | 582 | 582 | 582 | 997 | 4,337.91 |
| 1983-04-05 | 582 | 582 | 582 | 582 | 1,994 | 4,337.91 |
| 1983-04-02 | 582 | 582 | 582 | 582 | 997 | 4,337.91 |
| 1983-03-25 | 582 | 582 | 582 | 582 | 5,983 | 4,337.91 |
| 1983-03-22 | 582 | 582 | 582 | 582 | 6,981 | 4,337.91 |
| 1983-03-11 | 582 | 582 | 582 | 582 | 997 | 4,337.91 |
| 1983-03-02 | 582 | 582 | 582 | 582 | 997 | 4,337.91 |
| 1983-02-24 | 582 | 582 | 582 | 582 | 2,992 | 4,337.91 |
| 1983-02-22 | 582 | 582 | 582 | 582 | 1,994 | 4,337.91 |
| 1983-02-21 | 582 | 592 | 582 | 592 | 10,970 | 4,412.44 |
| 1983-02-18 | 582 | 582 | 582 | 582 | 1,994 | 4,337.91 |
| 1983-02-16 | 582 | 582 | 582 | 582 | 997 | 4,337.91 |
| 1983-02-15 | 582 | 582 | 582 | 582 | 2,992 | 4,337.91 |
| 1983-02-12 | 587 | 587 | 587 | 587 | 997 | 4,375.18 |
| 1983-01-28 | 648 | 648 | 648 | 648 | 997 | 4,829.84 |
| 1983-01-26 | 658 | 672 | 658 | 672 | 2,992 | 5,008.72 |
| 1983-01-25 | 672 | 672 | 672 | 672 | 997 | 5,008.72 |
| 1983-01-24 | 667 | 672 | 667 | 672 | 2,992 | 5,008.72 |
| 1983-01-22 | 667 | 667 | 660 | 660 | 7,978 | 4,919.28 |
| 1983-01-21 | 655 | 665 | 655 | 665 | 2,992 | 4,956.55 |
| 1983-01-19 | 672 | 677 | 672 | 677 | 2,992 | 5,045.99 |
| 1983-01-12 | 602 | 605 | 602 | 605 | 1,994 | 4,509.34 |
| 1983-01-11 | 605 | 605 | 605 | 605 | 997 | 4,509.34 |
| 1983-01-10 | 604 | 605 | 604 | 605 | 1,994 | 4,509.34 |
| 1983-01-08 | 605 | 605 | 605 | 605 | 2,992 | 4,509.34 |
| 1983-01-06 | 587 | 587 | 587 | 587 | 1,994 | 4,375.18 |
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