9713 (株)ロイヤルホテル の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-25 | 1,454 | 1,454 | 1,454 | 1,454 | 49,861 | 10,837.30 |
| 1986-12-23 | 1,504 | 1,504 | 1,474 | 1,474 | 2,992 | 10,986.40 |
| 1986-12-22 | 1,474 | 1,474 | 1,474 | 1,474 | 9,972 | 10,986.40 |
| 1986-12-06 | 1,474 | 1,474 | 1,474 | 1,474 | 997 | 10,986.40 |
| 1986-11-26 | 1,454 | 1,454 | 1,454 | 1,454 | 997 | 10,837.30 |
| 1986-11-20 | 1,474 | 1,474 | 1,474 | 1,474 | 5,983 | 10,986.40 |
| 1986-11-13 | 1,454 | 1,454 | 1,454 | 1,454 | 1,994 | 10,837.30 |
| 1986-11-05 | 1,424 | 1,424 | 1,424 | 1,424 | 997 | 10,613.70 |
| 1986-10-21 | 1,454 | 1,454 | 1,454 | 1,454 | 1,994 | 10,837.30 |
| 1986-10-20 | 1,444 | 1,444 | 1,444 | 1,444 | 3,989 | 10,762.80 |
| 1986-10-09 | 1,444 | 1,444 | 1,444 | 1,444 | 997 | 10,762.80 |
| 1986-10-07 | 1,414 | 1,414 | 1,404 | 1,404 | 11,967 | 10,464.60 |
| 1986-09-26 | 1,464 | 1,464 | 1,464 | 1,464 | 997 | 10,911.90 |
| 1986-09-22 | 1,494 | 1,494 | 1,474 | 1,474 | 9,972 | 10,986.40 |
| 1986-09-19 | 1,504 | 1,504 | 1,494 | 1,494 | 1,994 | 11,135.50 |
| 1986-09-17 | 1,494 | 1,494 | 1,494 | 1,494 | 997 | 11,135.50 |
| 1986-09-10 | 1,504 | 1,574 | 1,504 | 1,574 | 4,986 | 11,731.70 |
| 1986-09-08 | 1,484 | 1,574 | 1,484 | 1,574 | 2,992 | 11,731.70 |
| 1986-09-01 | 1,564 | 1,574 | 1,544 | 1,574 | 4,986 | 11,731.70 |
| 1986-08-27 | 1,504 | 1,564 | 1,504 | 1,564 | 1,994 | 11,657.20 |
| 1986-08-26 | 1,484 | 1,534 | 1,484 | 1,534 | 1,994 | 11,433.60 |
| 1986-08-25 | 1,484 | 1,504 | 1,484 | 1,504 | 1,994 | 11,210 |
| 1986-08-22 | 1,484 | 1,484 | 1,484 | 1,484 | 997 | 11,060.90 |
| 1986-08-21 | 1,484 | 1,484 | 1,484 | 1,484 | 997 | 11,060.90 |
| 1986-08-20 | 1,474 | 1,474 | 1,474 | 1,474 | 5,983 | 10,986.40 |
| 1986-08-19 | 1,474 | 1,474 | 1,474 | 1,474 | 1,994 | 10,986.40 |
| 1986-08-15 | 1,404 | 1,404 | 1,404 | 1,404 | 1,994 | 10,464.60 |
| 1986-07-23 | 1,604 | 1,604 | 1,604 | 1,604 | 6,981 | 11,955.30 |
| 1986-07-22 | 1,604 | 1,604 | 1,604 | 1,604 | 997 | 11,955.30 |
| 1986-07-21 | 1,604 | 1,604 | 1,604 | 1,604 | 6,981 | 11,955.30 |
| 1986-07-18 | 1,594 | 1,604 | 1,594 | 1,604 | 2,992 | 11,955.30 |
| 1986-07-15 | 1,604 | 1,604 | 1,604 | 1,604 | 1,994 | 11,955.30 |
| 1986-06-26 | 1,695 | 1,695 | 1,675 | 1,685 | 10,970 | 12,559.10 |
| 1986-06-25 | 1,705 | 1,705 | 1,695 | 1,695 | 1,994 | 12,633.60 |
| 1986-06-23 | 1,604 | 1,604 | 1,604 | 1,604 | 997 | 11,955.30 |
| 1986-06-21 | 1,554 | 1,604 | 1,554 | 1,604 | 5,983 | 11,955.30 |
| 1986-06-20 | 1,574 | 1,574 | 1,574 | 1,574 | 997 | 11,731.70 |
| 1986-06-18 | 1,454 | 1,454 | 1,454 | 1,454 | 997 | 10,837.30 |
| 1986-06-12 | 1,404 | 1,404 | 1,404 | 1,404 | 997 | 10,464.60 |
| 1986-06-11 | 1,404 | 1,404 | 1,404 | 1,404 | 1,994 | 10,464.60 |
| 1986-06-09 | 1,404 | 1,404 | 1,404 | 1,404 | 1,994 | 10,464.60 |
| 1986-06-07 | 1,404 | 1,404 | 1,404 | 1,404 | 997 | 10,464.60 |
| 1986-06-04 | 1,434 | 1,434 | 1,434 | 1,434 | 997 | 10,688.30 |
| 1986-06-03 | 1,434 | 1,434 | 1,434 | 1,434 | 1,994 | 10,688.30 |
| 1986-05-27 | 1,404 | 1,404 | 1,404 | 1,404 | 997 | 10,464.60 |
| 1986-05-26 | 1,404 | 1,404 | 1,404 | 1,404 | 3,989 | 10,464.60 |
| 1986-05-24 | 1,404 | 1,404 | 1,404 | 1,404 | 5,983 | 10,464.60 |
| 1986-05-23 | 1,404 | 1,404 | 1,404 | 1,404 | 12,964 | 10,464.60 |
| 1986-05-22 | 1,404 | 1,404 | 1,404 | 1,404 | 997 | 10,464.60 |
| 1986-05-20 | 1,404 | 1,404 | 1,404 | 1,404 | 8,975 | 10,464.60 |
| 1986-05-16 | 1,404 | 1,404 | 1,404 | 1,404 | 997 | 10,464.60 |
| 1986-05-09 | 1,454 | 1,454 | 1,454 | 1,454 | 1,994 | 10,837.30 |
| 1986-05-08 | 1,454 | 1,454 | 1,454 | 1,454 | 997 | 10,837.30 |
| 1986-05-07 | 1,404 | 1,404 | 1,404 | 1,404 | 997 | 10,464.60 |
| 1986-04-26 | 1,404 | 1,404 | 1,404 | 1,404 | 1,994 | 10,464.60 |
| 1986-04-25 | 1,424 | 1,424 | 1,424 | 1,424 | 11,967 | 10,613.70 |
| 1986-04-24 | 1,454 | 1,454 | 1,454 | 1,454 | 997 | 10,837.30 |
| 1986-04-23 | 1,404 | 1,414 | 1,404 | 1,414 | 1,994 | 10,539.20 |
| 1986-04-21 | 1,404 | 1,404 | 1,404 | 1,404 | 7,978 | 10,464.60 |
| 1986-04-15 | 1,404 | 1,404 | 1,404 | 1,404 | 1,994 | 10,464.60 |
| 1986-04-09 | 1,404 | 1,404 | 1,404 | 1,404 | 997 | 10,464.60 |
| 1986-04-08 | 1,404 | 1,404 | 1,404 | 1,404 | 5,983 | 10,464.60 |
| 1986-04-07 | 1,404 | 1,404 | 1,404 | 1,404 | 997 | 10,464.60 |
| 1986-04-04 | 1,404 | 1,404 | 1,404 | 1,404 | 997 | 10,464.60 |
| 1986-04-02 | 1,314 | 1,324 | 1,314 | 1,324 | 1,994 | 9,868.37 |
| 1986-04-01 | 1,304 | 1,304 | 1,304 | 1,304 | 997 | 9,719.30 |
| 1986-03-27 | 1,334 | 1,334 | 1,304 | 1,304 | 2,992 | 9,719.30 |
| 1986-03-26 | 1,314 | 1,314 | 1,314 | 1,314 | 997 | 9,793.84 |
| 1986-03-25 | 1,364 | 1,364 | 1,364 | 1,364 | 997 | 10,166.50 |
| 1986-03-24 | 1,404 | 1,404 | 1,404 | 1,404 | 1,994 | 10,464.60 |
| 1986-03-22 | 1,494 | 1,494 | 1,494 | 1,494 | 997 | 11,135.50 |
| 1986-03-20 | 1,544 | 1,544 | 1,544 | 1,544 | 10,970 | 11,508.10 |
| 1986-03-15 | 1,604 | 1,604 | 1,604 | 1,604 | 997 | 11,955.30 |
| 1986-03-14 | 1,645 | 1,695 | 1,645 | 1,695 | 39,889 | 12,633.60 |
| 1986-03-11 | 1,655 | 1,655 | 1,655 | 1,655 | 997 | 12,335.50 |
| 1986-03-10 | 1,675 | 1,675 | 1,675 | 1,675 | 1,994 | 12,484.50 |
| 1986-03-07 | 1,635 | 1,705 | 1,635 | 1,665 | 15,956 | 12,410 |
| 1986-03-03 | 1,675 | 1,675 | 1,604 | 1,625 | 2,992 | 12,111.90 |
| 1986-02-28 | 1,725 | 1,725 | 1,675 | 1,705 | 8,975 | 12,708.10 |
| 1986-02-27 | 1,725 | 1,725 | 1,715 | 1,725 | 6,981 | 12,857.20 |
| 1986-02-26 | 1,564 | 1,604 | 1,564 | 1,604 | 5,983 | 11,955.30 |
| 1986-02-25 | 1,504 | 1,554 | 1,504 | 1,554 | 1,994 | 11,582.70 |
| 1986-02-24 | 1,454 | 1,494 | 1,454 | 1,494 | 3,989 | 11,135.50 |
| 1986-02-22 | 1,434 | 1,454 | 1,434 | 1,454 | 5,983 | 10,837.30 |
| 1986-02-21 | 1,494 | 1,504 | 1,434 | 1,434 | 2,992 | 10,688.30 |
| 1986-02-20 | 1,454 | 1,454 | 1,404 | 1,444 | 9,972 | 10,762.80 |
| 1986-02-19 | 1,454 | 1,454 | 1,454 | 1,454 | 4,986 | 10,837.30 |
| 1986-02-18 | 1,474 | 1,474 | 1,454 | 1,454 | 3,989 | 10,837.30 |
| 1986-02-17 | 1,434 | 1,454 | 1,434 | 1,454 | 2,992 | 10,837.30 |
| 1986-02-15 | 1,354 | 1,354 | 1,354 | 1,354 | 997 | 10,092 |
| 1986-02-12 | 1,454 | 1,494 | 1,454 | 1,474 | 3,989 | 10,986.40 |
| 1986-02-10 | 1,524 | 1,524 | 1,494 | 1,494 | 5,983 | 11,135.50 |
| 1986-02-07 | 1,324 | 1,524 | 1,324 | 1,524 | 7,978 | 11,359.10 |
| 1986-02-06 | 1,253 | 1,294 | 1,253 | 1,294 | 4,986 | 9,644.77 |
| 1986-02-04 | 1,203 | 1,203 | 1,203 | 1,203 | 997 | 8,966.50 |
| 1986-01-31 | 1,203 | 1,203 | 1,203 | 1,203 | 3,989 | 8,966.50 |
| 1986-01-28 | 1,183 | 1,183 | 1,183 | 1,183 | 997 | 8,817.44 |
| 1986-01-27 | 1,253 | 1,253 | 1,253 | 1,253 | 5,983 | 9,339.18 |
| 1986-01-25 | 1,253 | 1,253 | 1,253 | 1,253 | 2,992 | 9,339.18 |
| 1986-01-24 | 1,233 | 1,233 | 1,173 | 1,233 | 7,978 | 9,190.11 |
| 1986-01-23 | 1,253 | 1,253 | 1,253 | 1,253 | 3,989 | 9,339.18 |
| 1986-01-22 | 1,223 | 1,223 | 1,223 | 1,223 | 997 | 9,115.57 |
| 1986-01-21 | 1,213 | 1,213 | 1,213 | 1,213 | 997 | 9,041.04 |
| 1986-01-20 | 1,203 | 1,213 | 1,203 | 1,213 | 7,978 | 9,041.04 |
| 1986-01-17 | 1,253 | 1,253 | 1,253 | 1,253 | 11,967 | 9,339.18 |
| 1986-01-14 | 1,203 | 1,203 | 1,203 | 1,203 | 4,986 | 8,966.50 |
| 1986-01-13 | 1,103 | 1,123 | 1,103 | 1,123 | 1,994 | 8,370.23 |
| 1986-01-07 | 1,053 | 1,053 | 1,053 | 1,053 | 997 | 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
