9713 (株)ロイヤルホテルの時系列データ [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-28	2,150	2,150	2,150	2,150	1,000	18,220.30
1988-12-21	2,150	2,150	2,150	2,150	3,000	18,220.30
1988-12-20	2,200	2,200	2,200	2,200	5,000	18,644.10
1988-12-16	2,200	2,200	2,200	2,200	1,000	18,644.10
1988-12-09	2,300	2,300	2,300	2,300	3,000	19,491.50
1988-12-06	2,350	2,350	2,350	2,350	2,000	19,915.30
1988-12-01	2,200	2,200	2,200	2,200	3,000	18,644.10
1988-11-30	2,200	2,200	2,200	2,200	3,000	18,644.10
1988-11-26	2,100	2,100	2,100	2,100	2,000	17,796.60
1988-11-21	2,100	2,100	2,100	2,100	4,000	17,796.60
1988-11-18	2,100	2,100	2,100	2,100	1,000	17,796.60
1988-11-04	2,100	2,100	2,100	2,100	1,000	17,796.60
1988-10-27	2,010	2,010	2,010	2,010	1,000	17,033.90
1988-10-26	2,000	2,000	2,000	2,000	1,000	16,949.20
1988-10-20	2,040	2,040	2,040	2,040	2,000	17,288.10
1988-10-17	2,040	2,040	2,040	2,040	1,000	17,288.10
1988-09-28	2,040	2,040	2,040	2,040	3,000	17,288.10
1988-09-20	2,340	2,340	2,340	2,340	3,000	19,830.50
1988-09-16	2,340	2,340	2,340	2,340	1,000	19,830.50
1988-08-24	2,240	2,240	2,240	2,240	1,000	18,983.10
1988-08-22	2,250	2,250	2,240	2,240	4,000	18,983.10
1988-08-19	2,300	2,300	2,250	2,250	3,000	19,067.80
1988-08-17	2,100	2,100	2,090	2,100	29,000	17,796.60
1988-08-12	2,100	2,100	2,100	2,100	1,000	17,796.60
1988-08-10	2,250	2,250	2,240	2,240	4,000	18,983.10
1988-08-06	2,310	2,310	2,310	2,310	2,000	19,576.30
1988-08-03	2,350	2,350	2,350	2,350	1,000	19,915.30
1988-08-01	2,430	2,430	2,430	2,430	6,000	20,593.20
1988-07-28	2,450	2,450	2,450	2,450	1,000	20,762.70
1988-07-27	2,460	2,460	2,460	2,460	1,000	20,847.50
1988-07-26	2,460	2,460	2,460	2,460	1,000	20,847.50
1988-07-22	2,480	2,480	2,480	2,480	6,000	21,016.90
1988-07-20	2,480	2,480	2,480	2,480	4,000	21,016.90
1988-07-19	2,500	2,510	2,480	2,480	4,000	21,016.90
1988-07-15	2,470	2,470	2,470	2,470	1,000	20,932.20
1988-07-13	2,470	2,470	2,470	2,470	2,000	20,932.20
1988-07-05	2,470	2,470	2,470	2,470	4,000	20,932.20
1988-06-29	2,850	2,850	2,850	2,850	2,000	24,152.50
1988-06-24	2,800	2,850	2,800	2,850	4,000	24,152.50
1988-06-23	2,750	2,750	2,750	2,750	1,000	23,305.10
1988-06-22	2,770	2,770	2,770	2,770	4,000	23,474.60
1988-06-21	2,790	2,790	2,770	2,770	2,000	23,474.60
1988-06-20	2,850	2,850	2,850	2,850	3,000	24,152.50
1988-06-17	2,780	2,850	2,780	2,850	4,000	24,152.50
1988-06-13	2,760	2,780	2,760	2,780	2,000	23,559.30
1988-06-09	2,780	2,780	2,770	2,770	5,000	23,474.60
1988-06-03	2,780	2,780	2,780	2,780	1,000	23,559.30
1988-06-02	2,760	2,760	2,760	2,760	1,000	23,389.80
1988-06-01	2,780	2,780	2,780	2,780	3,000	23,559.30
1988-05-31	2,720	2,720	2,720	2,720	1,000	23,050.80
1988-05-30	2,740	2,780	2,740	2,780	7,000	23,559.30
1988-05-25	2,700	2,700	2,700	2,700	3,000	22,881.40
1988-05-24	2,600	2,650	2,600	2,650	15,000	22,457.60
1988-05-20	2,650	2,650	2,650	2,650	2,000	22,457.60
1988-05-16	2,650	2,650	2,650	2,650	1,000	22,457.60
1988-04-28	2,700	2,700	2,700	2,700	1,000	22,881.40
1988-04-23	2,400	2,400	2,400	2,400	1,000	20,339
1988-04-20	2,450	2,450	2,400	2,400	4,000	20,339
1988-04-06	2,400	2,400	2,400	2,400	2,000	20,339
1988-04-04	2,380	2,380	2,380	2,380	1,000	20,169.50
1988-03-28	2,250	2,250	2,250	2,250	1,000	19,067.80
1988-03-25	2,828	2,888	2,828	2,888	2,992	21,525.60
1988-03-24	2,848	2,848	2,828	2,828	4,986	21,078.40
1988-03-23	2,828	2,828	2,828	2,828	997	21,078.40
1988-03-22	2,888	2,888	2,888	2,888	1,994	21,525.60
1988-03-18	2,888	2,888	2,888	2,888	997	21,525.60
1988-03-17	2,888	2,888	2,888	2,888	1,994	21,525.60
1988-03-16	2,828	2,888	2,828	2,888	2,992	21,525.60
1988-03-15	2,818	2,818	2,818	2,818	997	21,003.80
1988-03-14	2,908	2,908	2,908	2,908	1,994	21,674.60
1988-03-11	2,948	2,948	2,948	2,948	2,992	21,972.80
1988-03-09	2,948	2,948	2,948	2,948	997	21,972.80
1988-03-07	2,948	2,948	2,948	2,948	997	21,972.80
1988-03-05	2,948	2,948	2,948	2,948	1,994	21,972.80
1988-03-02	2,918	2,948	2,918	2,948	1,994	21,972.80
1988-03-01	2,948	2,948	2,948	2,948	1,994	21,972.80
1988-02-25	2,587	2,587	2,587	2,587	997	19,282.10
1988-02-24	2,567	2,567	2,567	2,567	1,994	19,133
1988-02-22	2,527	2,527	2,527	2,527	3,989	18,834.90
1988-02-18	2,537	2,537	2,527	2,527	1,994	18,834.90
1988-02-17	2,557	2,557	2,557	2,557	1,994	19,058.50
1988-02-15	2,407	2,407	2,407	2,407	1,994	17,940.50
1988-02-12	2,407	2,407	2,407	2,407	2,992	17,940.50
1988-02-10	2,407	2,407	2,407	2,407	1,994	17,940.50
1988-02-03	2,306	2,306	2,306	2,306	997	17,187.70
1988-01-29	2,306	2,306	2,306	2,306	1,994	17,187.70
1988-01-28	2,296	2,296	2,296	2,296	997	17,113.10
1988-01-27	2,296	2,296	2,296	2,296	997	17,113.10
1988-01-20	2,316	2,316	2,316	2,316	2,992	17,262.20
1988-01-18	2,336	2,336	2,336	2,336	1,994	17,411.30
1988-01-14	2,236	2,236	2,236	2,236	1,994	16,665.90
1988-01-12	2,336	2,336	2,336	2,336	997	17,411.30
1988-01-08	2,397	2,397	2,397	2,397	997	17,865.90
1988-01-07	2,407	2,407	2,407	2,407	2,992	17,940.50
1988-01-06	2,367	2,367	2,367	2,367	997	17,642.30

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 [1988年度]

9713 (株)ロイヤルホテルの時系列データ [1988年度]