1. HOME >
  2. 株価時系列 >
  3. 9713 >
  4. 1987年

9713 (株)ロイヤルホテル の時系列データ [1987年度]

日付始値高値安値終値出来高調整後終値
1987-12-261,9861,9861,9861,98699714,802.60
1987-12-241,9861,9861,9861,9865,98314,802.60
1987-12-211,9861,9861,9861,9864,98614,802.60
1987-12-181,9861,9861,9861,98699714,802.60
1987-12-111,9861,9861,9861,9862,99214,802.60
1987-12-081,9861,9861,9861,9861,99414,802.60
1987-12-031,9861,9861,9861,98610,97014,802.60
1987-12-021,9861,9861,9861,9862,99214,802.60
1987-12-011,9861,9861,9861,9863,98914,802.60
1987-11-301,9861,9861,9861,98699714,802.60
1987-11-251,9861,9861,9861,98699714,802.60
1987-11-242,0062,0062,0062,00699714,951.60
1987-11-201,9861,9861,9861,98699714,802.60
1987-11-181,9861,9861,9861,98613,96114,802.60
1987-11-121,9861,9861,9861,9862,99214,802.60
1987-10-312,0062,0062,0062,0062,99214,951.60
1987-10-301,9861,9861,9861,9862,99214,802.60
1987-10-291,9861,9861,9861,98610,97014,802.60
1987-10-281,9861,9861,9861,9861,99414,802.60
1987-10-271,9861,9861,9861,9866,98114,802.60
1987-10-261,9861,9861,9861,98614,95814,802.60
1987-10-241,9861,9861,9861,9865,98314,802.60
1987-10-231,9861,9861,9861,9861,99414,802.60
1987-10-221,9861,9861,9861,9861,99414,802.60
1987-10-201,9051,9051,9051,9052,99214,198.80
1987-10-191,9151,9151,9051,9053,98914,198.80
1987-10-081,9051,9051,9051,90599714,198.80
1987-10-021,9051,9051,9051,90599714,198.80
1987-09-281,9051,9051,9051,9052,99214,198.80
1987-09-261,9051,9051,9051,90599714,198.80
1987-09-251,8451,9051,8451,84513,96113,751.60
1987-09-241,9051,9051,9051,9051,99414,198.80
1987-09-211,8751,9051,8751,9056,98114,198.80
1987-09-111,8551,8551,8551,85599713,826.20
1987-09-101,8551,8551,8551,85599713,826.20
1987-09-081,8551,8551,8551,85599713,826.20
1987-09-041,8251,8251,8051,8052,99213,453.50
1987-09-031,8251,8251,8251,8251,99413,602.60
1987-08-211,8051,8051,8051,8051,99413,453.50
1987-08-201,8051,8051,8051,8056,98113,453.50
1987-08-191,8051,8051,8051,8051,99413,453.50
1987-08-111,8051,8051,8051,80599713,453.50
1987-07-241,8051,8051,8051,8055,98313,453.50
1987-07-231,8051,8051,8051,8051,99413,453.50
1987-07-221,8051,8051,8051,8053,98913,453.50
1987-07-201,8051,8051,8051,8051,99413,453.50
1987-07-161,8051,8051,8051,8052,99213,453.50
1987-07-061,8051,8051,8051,80599713,453.50
1987-07-041,8051,8051,8051,80599713,453.50
1987-06-291,8851,8851,8851,88599714,049.80
1987-06-221,7551,7651,7551,7655,98313,155.30
1987-06-181,7551,7551,7551,75599713,080.80
1987-06-171,7551,7551,7551,75569,80613,080.80
1987-05-211,6951,6951,6951,69599712,633.60
1987-05-201,6951,6951,6951,6957,97812,633.60
1987-05-141,6951,6951,6951,69599712,633.60
1987-04-271,7051,7051,7051,70599712,708.10
1987-04-201,9051,9051,9051,9051,99414,198.80
1987-04-171,9051,9051,9051,9051,99414,198.80
1987-04-161,8951,8951,8951,89599714,124.30
1987-04-151,9051,9051,9051,90599714,198.80
1987-04-141,9051,9051,9051,90599714,198.80
1987-04-131,9051,9051,9051,90599714,198.80
1987-04-101,9051,9051,9051,90599714,198.80
1987-04-091,9051,9051,9051,9051,99414,198.80
1987-04-081,8451,8651,8451,8651,99413,900.70
1987-04-071,8651,8651,8651,86569,80613,900.70
1987-04-061,8351,8351,8351,83599713,677.10
1987-04-021,8051,8551,8051,8553,98913,826.20
1987-04-011,8051,8051,8051,80599713,453.50
1987-03-311,7851,7851,7851,78599713,304.40
1987-03-281,7251,7351,7251,7353,98912,931.70
1987-03-271,7051,7551,7051,75558,83713,080.80
1987-03-261,6851,6851,6851,68599712,559.10
1987-03-251,6651,6851,6651,6851,99412,559.10
1987-03-241,6951,6951,6951,6951,99412,633.60
1987-03-231,6651,6651,6651,66599712,410
1987-03-201,5441,5441,5441,5443,98911,508.10
1987-03-191,5641,6351,5641,6354,98612,186.40
1987-03-171,6041,6041,6041,6046,98111,955.30
1987-03-161,6041,6041,6041,60419,94511,955.30
1987-03-131,5041,5441,5041,54421,93911,508.10
1987-03-121,5441,5441,5441,5441,99411,508.10
1987-03-091,5541,5541,5541,55419,94511,582.70
1987-03-071,5541,5541,5541,55419,94511,582.70
1987-03-061,4541,5541,4541,5541,99411,582.70
1987-03-051,5041,5541,5041,5042,99211,210
1987-03-041,4541,4541,4541,45499710,837.30
1987-03-021,5341,5341,5341,53499711,433.60
1987-02-271,5341,5341,5341,5349,97211,433.60
1987-02-261,5341,5341,5341,53410,97011,433.60
1987-02-251,4141,4141,4141,41499710,539.20
1987-02-231,5041,5041,5041,50430,91411,210
1987-02-201,5041,5041,5041,50433,90611,210
1987-02-191,4241,4241,4241,42499710,613.70
1987-02-181,4841,4841,4841,48499711,060.90
1987-02-161,5041,5041,5041,5041,99411,210
1987-02-131,5041,5041,5041,50499711,210
1987-02-101,4841,4841,4841,48499711,060.90
1987-02-091,4841,5041,4841,5041,99411,210
1987-02-061,5041,5041,5041,50499711,210
1987-02-051,5241,5241,5241,52499711,359.10
1987-02-031,5241,5241,5241,52499711,359.10
1987-02-021,5241,5241,5241,52499711,359.10
1987-01-311,5341,5341,5341,5342,99211,433.60
1987-01-271,7051,7051,7051,70599712,708.10
1987-01-261,6451,6451,6451,64599712,260.90
1987-01-241,6451,6451,6451,64599712,260.90
1987-01-231,6251,6451,6251,6455,98312,260.90
1987-01-221,6041,6041,6041,6041,99411,955.30
1987-01-211,6141,6451,6141,6452,99212,260.90
1987-01-201,5741,5741,5741,57410,97011,731.70
1987-01-191,6451,6451,6451,6451,99412,260.90
1987-01-141,6451,6451,6451,64599712,260.90
1987-01-121,6451,6451,6451,64599712,260.90
1987-01-081,4641,4641,4641,4642,99210,911.90

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