9713 (株)ロイヤルホテル の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-28 | 1,103 | 1,103 | 1,103 | 1,103 | 4,986 | 8,221.16 |
| 1984-12-27 | 1,003 | 1,073 | 1,003 | 1,073 | 22,936 | 7,997.56 |
| 1984-12-26 | 923 | 923 | 923 | 923 | 5,983 | 6,879.54 |
| 1984-12-25 | 852 | 852 | 852 | 852 | 2,992 | 6,350.34 |
| 1984-12-21 | 933 | 933 | 933 | 933 | 10,970 | 6,954.07 |
| 1984-12-20 | 953 | 968 | 953 | 953 | 10,970 | 7,103.14 |
| 1984-12-19 | 963 | 963 | 953 | 953 | 5,983 | 7,103.14 |
| 1984-12-18 | 902 | 923 | 902 | 918 | 9,972 | 6,842.27 |
| 1984-12-17 | 852 | 902 | 852 | 902 | 5,983 | 6,723.01 |
| 1984-12-15 | 852 | 852 | 852 | 852 | 3,989 | 6,350.34 |
| 1984-12-14 | 832 | 852 | 832 | 852 | 3,989 | 6,350.34 |
| 1984-12-13 | 802 | 802 | 802 | 802 | 4,986 | 5,977.67 |
| 1984-12-12 | 772 | 783 | 772 | 783 | 3,989 | 5,836.05 |
| 1984-12-11 | 772 | 772 | 772 | 772 | 2,992 | 5,754.07 |
| 1984-12-07 | 762 | 762 | 761 | 761 | 5,983 | 5,672.08 |
| 1984-12-06 | 762 | 762 | 762 | 762 | 997 | 5,679.53 |
| 1984-12-05 | 757 | 757 | 757 | 757 | 997 | 5,642.26 |
| 1984-11-30 | 752 | 752 | 752 | 752 | 997 | 5,605 |
| 1984-11-29 | 752 | 752 | 752 | 752 | 997 | 5,605 |
| 1984-11-28 | 752 | 752 | 752 | 752 | 2,992 | 5,605 |
| 1984-11-27 | 747 | 747 | 747 | 747 | 997 | 5,567.73 |
| 1984-11-26 | 742 | 742 | 742 | 742 | 6,981 | 5,530.46 |
| 1984-11-24 | 732 | 732 | 732 | 732 | 3,989 | 5,455.93 |
| 1984-11-22 | 732 | 732 | 732 | 732 | 997 | 5,455.93 |
| 1984-11-20 | 712 | 712 | 712 | 712 | 5,983 | 5,306.86 |
| 1984-11-09 | 742 | 742 | 742 | 742 | 997 | 5,530.46 |
| 1984-10-30 | 742 | 742 | 742 | 742 | 1,994 | 5,530.46 |
| 1984-10-20 | 672 | 672 | 672 | 672 | 8,975 | 5,008.72 |
| 1984-10-15 | 672 | 672 | 672 | 672 | 997 | 5,008.72 |
| 1984-10-11 | 672 | 672 | 672 | 672 | 997 | 5,008.72 |
| 1984-10-08 | 672 | 672 | 672 | 672 | 997 | 5,008.72 |
| 1984-10-03 | 672 | 672 | 672 | 672 | 3,989 | 5,008.72 |
| 1984-09-21 | 672 | 675 | 672 | 675 | 2,992 | 5,031.08 |
| 1984-09-20 | 672 | 672 | 672 | 672 | 9,972 | 5,008.72 |
| 1984-09-19 | 675 | 675 | 675 | 675 | 1,994 | 5,031.08 |
| 1984-09-18 | 675 | 675 | 675 | 675 | 997 | 5,031.08 |
| 1984-09-06 | 686 | 686 | 686 | 686 | 997 | 5,113.07 |
| 1984-09-03 | 682 | 682 | 682 | 682 | 1,994 | 5,083.25 |
| 1984-08-24 | 663 | 663 | 663 | 663 | 997 | 4,941.64 |
| 1984-08-20 | 662 | 662 | 662 | 662 | 6,981 | 4,934.19 |
| 1984-08-15 | 662 | 662 | 662 | 662 | 997 | 4,934.19 |
| 1984-08-07 | 662 | 662 | 662 | 662 | 1,994 | 4,934.19 |
| 1984-08-03 | 678 | 678 | 678 | 678 | 997 | 5,053.44 |
| 1984-07-31 | 678 | 678 | 678 | 678 | 1,994 | 5,053.44 |
| 1984-07-30 | 678 | 678 | 678 | 678 | 997 | 5,053.44 |
| 1984-07-24 | 678 | 678 | 678 | 678 | 1,994 | 5,053.44 |
| 1984-07-20 | 672 | 672 | 672 | 672 | 13,961 | 5,008.72 |
| 1984-07-18 | 677 | 677 | 677 | 677 | 997 | 5,045.99 |
| 1984-07-16 | 672 | 692 | 672 | 672 | 2,992 | 5,008.72 |
| 1984-07-12 | 672 | 672 | 672 | 672 | 997 | 5,008.72 |
| 1984-07-11 | 672 | 672 | 672 | 672 | 2,992 | 5,008.72 |
| 1984-07-10 | 672 | 672 | 672 | 672 | 997 | 5,008.72 |
| 1984-06-27 | 701 | 701 | 701 | 701 | 997 | 5,224.87 |
| 1984-06-20 | 702 | 702 | 702 | 702 | 11,967 | 5,232.32 |
| 1984-06-11 | 707 | 707 | 707 | 707 | 997 | 5,269.59 |
| 1984-06-07 | 707 | 707 | 707 | 707 | 997 | 5,269.59 |
| 1984-06-06 | 707 | 708 | 707 | 708 | 1,994 | 5,277.04 |
| 1984-05-22 | 647 | 647 | 647 | 647 | 997 | 4,822.38 |
| 1984-05-21 | 650 | 650 | 650 | 650 | 15,956 | 4,844.74 |
| 1984-05-18 | 650 | 650 | 650 | 650 | 997 | 4,844.74 |
| 1984-05-11 | 653 | 653 | 653 | 653 | 997 | 4,867.10 |
| 1984-05-09 | 673 | 673 | 673 | 673 | 997 | 5,016.17 |
| 1984-05-02 | 677 | 677 | 677 | 677 | 997 | 5,045.99 |
| 1984-05-01 | 692 | 692 | 683 | 683 | 2,992 | 5,090.71 |
| 1984-04-26 | 692 | 692 | 692 | 692 | 997 | 5,157.79 |
| 1984-04-25 | 692 | 692 | 692 | 692 | 997 | 5,157.79 |
| 1984-04-23 | 692 | 692 | 692 | 692 | 997 | 5,157.79 |
| 1984-04-20 | 692 | 692 | 692 | 692 | 18,947 | 5,157.79 |
| 1984-04-19 | 692 | 692 | 692 | 692 | 997 | 5,157.79 |
| 1984-04-17 | 692 | 692 | 692 | 692 | 997 | 5,157.79 |
| 1984-04-11 | 692 | 692 | 692 | 692 | 997 | 5,157.79 |
| 1984-04-10 | 692 | 692 | 692 | 692 | 997 | 5,157.79 |
| 1984-04-09 | 692 | 692 | 692 | 692 | 1,994 | 5,157.79 |
| 1984-04-06 | 692 | 692 | 692 | 692 | 3,989 | 5,157.79 |
| 1984-04-05 | 692 | 692 | 692 | 692 | 997 | 5,157.79 |
| 1984-04-04 | 683 | 692 | 683 | 692 | 3,989 | 5,157.79 |
| 1984-04-03 | 692 | 692 | 692 | 692 | 997 | 5,157.79 |
| 1984-04-02 | 702 | 702 | 692 | 692 | 1,994 | 5,157.79 |
| 1984-03-31 | 702 | 702 | 702 | 702 | 17,950 | 5,232.32 |
| 1984-03-27 | 602 | 602 | 602 | 602 | 2,992 | 4,486.98 |
| 1984-03-26 | 597 | 597 | 597 | 597 | 997 | 4,449.71 |
| 1984-03-21 | 597 | 597 | 597 | 597 | 10,970 | 4,449.71 |
| 1984-03-14 | 597 | 597 | 597 | 597 | 997 | 4,449.71 |
| 1984-03-09 | 597 | 597 | 597 | 597 | 1,994 | 4,449.71 |
| 1984-03-07 | 632 | 632 | 632 | 632 | 1,994 | 4,710.58 |
| 1984-03-05 | 632 | 632 | 632 | 632 | 2,992 | 4,710.58 |
| 1984-03-03 | 632 | 632 | 632 | 632 | 2,992 | 4,710.58 |
| 1984-03-02 | 632 | 632 | 632 | 632 | 1,994 | 4,710.58 |
| 1984-02-28 | 622 | 632 | 622 | 632 | 1,994 | 4,710.58 |
| 1984-02-27 | 622 | 622 | 622 | 622 | 997 | 4,636.05 |
| 1984-02-24 | 592 | 592 | 592 | 592 | 997 | 4,412.44 |
| 1984-02-23 | 582 | 582 | 582 | 582 | 997 | 4,337.91 |
| 1984-02-22 | 597 | 597 | 582 | 582 | 3,989 | 4,337.91 |
| 1984-02-21 | 603 | 603 | 597 | 597 | 7,978 | 4,449.71 |
| 1984-02-20 | 603 | 603 | 603 | 603 | 10,970 | 4,494.43 |
| 1984-02-15 | 603 | 603 | 603 | 603 | 1,994 | 4,494.43 |
| 1984-02-13 | 603 | 603 | 603 | 603 | 2,992 | 4,494.43 |
| 1984-02-09 | 622 | 622 | 622 | 622 | 4,986 | 4,636.05 |
| 1984-02-08 | 622 | 622 | 622 | 622 | 997 | 4,636.05 |
| 1984-02-07 | 622 | 622 | 622 | 622 | 997 | 4,636.05 |
| 1984-02-02 | 652 | 652 | 652 | 652 | 997 | 4,859.65 |
| 1984-01-30 | 702 | 702 | 702 | 702 | 3,989 | 5,232.32 |
| 1984-01-25 | 712 | 712 | 712 | 712 | 3,989 | 5,306.86 |
| 1984-01-24 | 682 | 682 | 682 | 682 | 1,994 | 5,083.25 |
| 1984-01-23 | 622 | 637 | 622 | 637 | 9,972 | 4,747.85 |
| 1984-01-21 | 622 | 622 | 622 | 622 | 997 | 4,636.05 |
| 1984-01-20 | 622 | 622 | 622 | 622 | 7,978 | 4,636.05 |
| 1984-01-19 | 622 | 622 | 622 | 622 | 3,989 | 4,636.05 |
| 1984-01-18 | 622 | 622 | 622 | 622 | 1,994 | 4,636.05 |
| 1984-01-17 | 632 | 632 | 622 | 622 | 7,978 | 4,636.05 |
| 1984-01-13 | 622 | 622 | 622 | 622 | 997 | 4,636.05 |
| 1984-01-10 | 622 | 622 | 622 | 622 | 997 | 4,636.05 |
| 1984-01-09 | 622 | 622 | 622 | 622 | 997 | 4,636.05 |
| 1984-01-07 | 602 | 602 | 602 | 602 | 997 | 4,486.98 |
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
