9713 (株)ロイヤルホテルの時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	1,103	1,103	1,073	1,073	1,994	7,997.56
1985-12-24	1,103	1,103	1,103	1,103	1,994	8,221.16
1985-12-23	1,103	1,103	1,103	1,103	5,983	8,221.16
1985-12-21	1,103	1,103	1,103	1,103	6,981	8,221.16
1985-12-20	1,153	1,153	1,153	1,153	9,972	8,593.83
1985-12-17	1,103	1,153	1,103	1,153	1,994	8,593.83
1985-12-16	1,103	1,103	1,103	1,103	997	8,221.16
1985-12-12	1,103	1,103	1,103	1,103	1,994	8,221.16
1985-12-11	1,073	1,103	1,073	1,103	2,992	8,221.16
1985-12-10	1,073	1,073	1,073	1,073	997	7,997.56
1985-12-07	1,103	1,103	1,103	1,103	997	8,221.16
1985-12-06	1,103	1,103	1,103	1,103	1,994	8,221.16
1985-12-03	1,103	1,103	1,103	1,103	6,981	8,221.16
1985-12-02	1,063	1,103	1,063	1,103	6,981	8,221.16
1985-11-30	1,003	1,003	1,003	1,003	1,994	7,475.81
1985-11-26	1,063	1,063	1,063	1,063	997	7,923.02
1985-11-21	968	968	968	968	7,978	7,214.94
1985-11-20	972	972	972	972	7,978	7,244.76
1985-11-16	971	971	971	971	3,989	7,237.30
1985-11-01	962	962	961	961	1,994	7,162.77
1985-10-29	962	962	962	962	997	7,170.22
1985-10-26	963	963	963	963	1,994	7,177.68
1985-10-21	968	968	968	968	5,983	7,214.94
1985-10-19	968	968	968	968	997	7,214.94
1985-10-18	971	971	971	971	997	7,237.30
1985-10-17	958	958	958	958	997	7,140.41
1985-10-15	963	963	963	963	997	7,177.68
1985-10-03	973	973	973	973	997	7,252.21
1985-09-27	958	958	958	958	997	7,140.41
1985-09-24	958	958	958	958	11,967	7,140.41
1985-09-21	958	958	958	958	1,994	7,140.41
1985-09-20	958	958	958	958	12,964	7,140.41
1985-09-19	958	958	958	958	9,972	7,140.41
1985-09-18	958	958	958	958	9,972	7,140.41
1985-09-17	958	958	958	958	2,992	7,140.41
1985-09-13	958	958	958	958	997	7,140.41
1985-09-12	958	958	958	958	997	7,140.41
1985-09-11	958	958	958	958	2,992	7,140.41
1985-09-03	1,063	1,063	1,063	1,063	997	7,923.02
1985-08-21	953	953	953	953	1,994	7,103.14
1985-08-20	953	953	953	953	7,978	7,103.14
1985-08-15	953	953	953	953	997	7,103.14
1985-08-07	953	953	953	953	1,994	7,103.14
1985-08-02	949	949	949	949	997	7,073.33
1985-08-01	948	948	948	948	997	7,065.87
1985-07-25	1,053	1,053	1,053	1,053	1,994	7,848.49
1985-07-24	1,063	1,083	1,063	1,083	1,994	8,072.09
1985-07-23	1,043	1,103	1,043	1,103	3,989	8,221.16
1985-07-20	943	943	943	943	11,967	7,028.61
1985-07-19	943	943	943	943	22,936	7,028.61
1985-07-17	1,103	1,103	1,103	1,103	997	8,221.16
1985-07-16	1,013	1,013	1,013	1,013	997	7,550.35
1985-07-15	1,083	1,083	1,083	1,083	1,994	8,072.09
1985-07-11	1,103	1,103	1,103	1,103	997	8,221.16
1985-07-10	1,113	1,113	1,103	1,103	2,992	8,221.16
1985-07-09	1,123	1,123	1,123	1,123	5,983	8,370.23
1985-07-05	1,003	1,003	1,003	1,003	1,994	7,475.81
1985-06-20	953	953	953	953	8,975	7,103.14
1985-06-15	943	943	943	943	997	7,028.61
1985-06-13	938	938	938	938	997	6,991.34
1985-06-06	1,023	1,023	1,013	1,013	1,994	7,550.35
1985-06-04	943	943	943	943	997	7,028.61
1985-05-30	943	963	943	963	2,992	7,177.68
1985-05-27	938	938	938	938	997	6,991.34
1985-05-22	943	943	938	938	4,986	6,991.34
1985-05-21	943	943	943	943	997	7,028.61
1985-05-20	943	943	943	943	10,970	7,028.61
1985-05-18	943	943	943	943	2,992	7,028.61
1985-05-15	938	938	938	938	2,992	6,991.34
1985-04-30	943	943	943	943	3,989	7,028.61
1985-04-26	938	938	938	938	1,994	6,991.34
1985-04-25	938	938	938	938	997	6,991.34
1985-04-23	943	943	938	938	5,983	6,991.34
1985-04-22	943	943	943	943	1,994	7,028.61
1985-04-20	944	944	944	944	3,989	7,036.06
1985-04-12	963	963	963	963	997	7,177.68
1985-04-03	943	943	943	943	997	7,028.61
1985-03-29	943	943	943	943	1,994	7,028.61
1985-03-25	938	938	938	938	1,994	6,991.34
1985-03-20	935	935	935	935	11,967	6,968.98
1985-03-13	938	938	938	938	997	6,991.34
1985-03-12	938	938	938	938	2,992	6,991.34
1985-03-11	938	938	938	938	997	6,991.34
1985-03-08	938	938	938	938	997	6,991.34
1985-03-05	933	933	933	933	997	6,954.07
1985-02-28	953	953	938	938	3,989	6,991.34
1985-02-26	923	923	923	923	997	6,879.54
1985-02-23	897	897	897	897	997	6,685.75
1985-02-21	943	943	897	897	7,978	6,685.75
1985-02-20	943	943	943	943	13,961	7,028.61
1985-02-19	943	943	943	943	997	7,028.61
1985-02-18	953	953	953	953	1,994	7,103.14
1985-02-15	973	973	973	973	997	7,252.21
1985-02-14	983	983	983	983	997	7,326.74
1985-02-13	983	983	983	983	2,992	7,326.74
1985-02-08	1,003	1,003	993	993	5,983	7,401.28
1985-02-07	1,003	1,003	1,003	1,003	997	7,475.81
1985-02-02	1,023	1,023	1,023	1,023	997	7,624.88
1985-01-30	1,023	1,023	1,023	1,023	1,994	7,624.88
1985-01-29	1,023	1,023	1,023	1,023	4,986	7,624.88
1985-01-28	1,003	1,023	1,003	1,023	7,978	7,624.88
1985-01-25	983	1,003	983	1,003	6,981	7,475.81
1985-01-24	1,003	1,003	1,003	1,003	3,989	7,475.81
1985-01-23	1,002	1,002	1,002	1,002	2,992	7,468.36
1985-01-22	1,002	1,002	993	993	2,992	7,401.28
1985-01-21	993	1,003	973	1,003	9,972	7,475.81
1985-01-18	1,002	1,002	1,002	1,002	1,994	7,468.36
1985-01-17	1,073	1,073	1,043	1,043	3,989	7,773.95
1985-01-14	1,003	1,003	1,003	1,003	3,989	7,475.81
1985-01-11	953	953	953	953	1,994	7,103.14
1985-01-10	953	953	934	934	1,994	6,961.53
1985-01-09	933	933	933	933	997	6,954.07
1985-01-07	1,093	1,093	1,003	1,003	2,992	7,475.81
1985-01-04	1,083	1,083	1,053	1,053	1,994	7,848.49

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 [1985年度]

9713 (株)ロイヤルホテルの時系列データ [1985年度]