9713 (株)ロイヤルホテルの時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	2,580	2,580	2,580	2,580	1,000	25,800
1989-12-27	2,580	2,580	2,580	2,580	1,000	25,800
1989-12-25	2,600	2,600	2,600	2,600	1,000	26,000
1989-12-22	2,550	2,550	2,550	2,550	2,000	25,500
1989-12-21	2,550	2,550	2,550	2,550	2,000	25,500
1989-12-20	2,600	2,600	2,590	2,590	6,000	25,900
1989-12-19	2,510	2,510	2,510	2,510	2,000	25,100
1989-12-18	2,550	2,560	2,550	2,560	6,000	25,600
1989-12-15	2,560	2,560	2,550	2,550	10,000	25,500
1989-12-14	2,550	2,550	2,550	2,550	13,000	25,500
1989-12-13	2,550	2,550	2,550	2,550	2,000	25,500
1989-12-12	2,500	2,550	2,500	2,550	2,000	25,500
1989-12-11	2,550	2,550	2,550	2,550	1,000	25,500
1989-12-08	2,550	2,550	2,550	2,550	1,000	25,500
1989-12-07	2,480	2,480	2,480	2,480	2,000	24,800
1989-12-06	2,600	2,600	2,600	2,600	1,000	26,000
1989-12-05	2,600	2,600	2,600	2,600	1,000	26,000
1989-12-04	2,600	2,600	2,600	2,600	4,000	26,000
1989-12-01	2,600	2,600	2,600	2,600	1,000	26,000
1989-11-30	2,600	2,600	2,600	2,600	62,000	26,000
1989-11-29	2,600	2,600	2,600	2,600	3,000	26,000
1989-11-28	2,600	2,600	2,600	2,600	1,000	26,000
1989-11-24	2,620	2,620	2,600	2,600	9,000	26,000
1989-11-22	2,670	2,700	2,630	2,630	6,000	26,300
1989-11-21	2,600	2,670	2,600	2,670	7,000	26,700
1989-11-20	2,550	2,600	2,550	2,600	8,000	26,000
1989-11-17	2,550	2,550	2,550	2,550	1,000	25,500
1989-11-14	2,500	2,500	2,500	2,500	1,000	25,000
1989-11-13	2,480	2,480	2,480	2,480	3,000	24,800
1989-11-10	2,480	2,480	2,480	2,480	8,000	24,800
1989-11-08	2,440	2,480	2,440	2,480	2,000	24,800
1989-11-07	2,440	2,440	2,440	2,440	2,000	24,400
1989-11-06	2,400	2,430	2,400	2,430	4,000	24,300
1989-11-02	2,440	2,450	2,440	2,440	11,000	24,400
1989-10-31	2,440	2,440	2,440	2,440	2,000	24,400
1989-10-26	2,440	2,440	2,440	2,440	1,000	24,400
1989-10-23	2,430	2,430	2,430	2,430	1,000	24,300
1989-10-20	2,430	2,430	2,430	2,430	4,000	24,300
1989-10-19	2,430	2,430	2,430	2,430	3,000	24,300
1989-10-18	2,430	2,430	2,430	2,430	1,000	24,300
1989-10-17	2,440	2,440	2,440	2,440	1,000	24,400
1989-10-16	2,450	2,450	2,450	2,450	1,000	24,500
1989-10-06	2,410	2,410	2,410	2,410	1,000	24,100
1989-10-05	2,440	2,440	2,440	2,440	2,000	24,400
1989-10-04	2,440	2,440	2,440	2,440	1,000	24,400
1989-10-03	2,440	2,440	2,440	2,440	2,000	24,400
1989-10-02	2,400	2,400	2,400	2,400	3,000	24,000
1989-09-29	2,350	2,400	2,350	2,400	4,000	24,000
1989-09-28	2,280	2,280	2,280	2,280	1,000	22,800
1989-09-27	2,350	2,350	2,300	2,300	2,000	23,000
1989-09-26	2,380	2,400	2,350	2,400	11,000	24,000
1989-09-25	2,400	2,400	2,400	2,400	3,000	24,000
1989-09-22	2,400	2,400	2,400	2,400	1,000	24,000
1989-09-21	2,400	2,400	2,400	2,400	3,000	24,000
1989-09-20	2,430	2,430	2,430	2,430	3,000	24,300
1989-09-18	2,440	2,440	2,400	2,400	4,000	24,000
1989-09-13	2,440	2,440	2,440	2,440	2,000	24,400
1989-09-11	2,440	2,440	2,440	2,440	1,000	24,400
1989-09-06	2,550	2,550	2,550	2,550	3,000	25,500
1989-09-05	2,550	2,550	2,550	2,550	1,000	25,500
1989-08-31	2,500	2,500	2,500	2,500	1,000	25,000
1989-08-29	2,590	2,590	2,570	2,570	2,000	25,700
1989-08-28	2,600	2,600	2,600	2,600	1,000	26,000
1989-08-25	2,580	2,580	2,580	2,580	1,000	25,800
1989-08-24	2,600	2,600	2,600	2,600	7,000	26,000
1989-08-22	2,600	2,600	2,600	2,600	1,000	26,000
1989-08-21	2,600	2,600	2,600	2,600	3,000	26,000
1989-08-17	2,600	2,600	2,600	2,600	2,000	26,000
1989-08-16	2,600	2,600	2,600	2,600	4,000	26,000
1989-08-14	2,420	2,420	2,420	2,420	1,000	24,200
1989-08-10	2,460	2,460	2,460	2,460	1,000	24,600
1989-08-09	2,950	2,950	2,950	2,950	1,000	25,000
1989-08-07	2,850	3,000	2,850	3,000	9,000	25,423.70
1989-08-04	2,800	2,850	2,800	2,850	9,000	24,152.50
1989-08-03	2,770	2,800	2,770	2,780	5,000	23,559.30
1989-08-02	2,700	2,700	2,700	2,700	3,000	22,881.40
1989-08-01	2,650	2,650	2,650	2,650	3,000	22,457.60
1989-07-31	2,650	2,650	2,650	2,650	1,000	22,457.60
1989-07-28	2,640	2,640	2,640	2,640	1,000	22,372.90
1989-07-26	2,610	2,610	2,610	2,610	5,000	22,118.60
1989-07-25	2,600	2,610	2,600	2,610	4,000	22,118.60
1989-07-24	2,600	2,640	2,600	2,640	10,000	22,372.90
1989-07-21	2,600	2,600	2,600	2,600	5,000	22,033.90
1989-07-20	2,600	2,600	2,600	2,600	13,000	22,033.90
1989-07-18	2,600	2,600	2,600	2,600	7,000	22,033.90
1989-07-17	2,600	2,600	2,600	2,600	15,000	22,033.90
1989-06-30	2,120	2,120	2,120	2,120	1,000	17,966.10
1989-06-23	2,120	2,120	2,120	2,120	1,000	17,966.10
1989-06-22	2,120	2,120	2,120	2,120	1,000	17,966.10
1989-06-21	2,110	2,110	2,110	2,110	1,000	17,881.40
1989-06-20	2,210	2,210	2,210	2,210	5,000	18,728.80
1989-06-16	2,210	2,210	2,210	2,210	1,000	18,728.80
1989-06-05	2,370	2,370	2,370	2,370	1,000	20,084.70
1989-05-31	2,400	2,400	2,400	2,400	2,000	20,339
1989-05-22	2,110	2,110	2,110	2,110	5,000	17,881.40
1989-05-19	2,110	2,110	2,110	2,110	1,000	17,881.40
1989-05-11	2,000	2,000	2,000	2,000	5,000	16,949.20
1989-05-10	2,000	2,000	2,000	2,000	3,000	16,949.20
1989-05-09	2,000	2,010	2,000	2,010	6,000	17,033.90
1989-05-08	2,000	2,000	2,000	2,000	3,000	16,949.20
1989-05-02	2,000	2,000	2,000	2,000	3,000	16,949.20
1989-04-27	2,000	2,000	2,000	2,000	1,000	16,949.20
1989-04-26	2,000	2,000	2,000	2,000	5,000	16,949.20
1989-04-21	2,110	2,110	2,110	2,110	1,000	17,881.40
1989-04-20	2,110	2,110	2,110	2,110	2,000	17,881.40
1989-04-18	2,110	2,110	2,110	2,110	2,000	17,881.40
1989-04-12	2,110	2,110	2,110	2,110	1,000	17,881.40
1989-04-11	2,110	2,110	2,110	2,110	1,000	17,881.40
1989-04-10	2,100	2,110	2,100	2,110	2,000	17,881.40
1989-04-07	2,110	2,110	2,110	2,110	2,000	17,881.40
1989-04-04	2,100	2,100	2,100	2,100	1,000	17,796.60
1989-04-03	2,100	2,100	2,100	2,100	2,000	17,796.60
1989-03-31	2,100	2,100	2,100	2,100	1,000	17,796.60
1989-03-30	2,100	2,100	2,100	2,100	1,000	17,796.60
1989-03-28	2,100	2,100	2,100	2,100	1,000	17,796.60
1989-03-27	2,190	2,190	2,190	2,190	3,000	18,559.30
1989-03-23	2,200	2,200	2,200	2,200	2,000	18,644.10
1989-03-22	2,200	2,200	2,200	2,200	2,000	18,644.10
1989-03-20	2,200	2,200	2,200	2,200	2,000	18,644.10
1989-03-17	2,200	2,200	2,200	2,200	1,000	18,644.10
1989-03-16	2,200	2,200	2,200	2,200	1,000	18,644.10
1989-03-15	2,240	2,240	2,240	2,240	1,000	18,983.10
1989-03-08	2,250	2,250	2,250	2,250	10,000	19,067.80
1989-03-01	2,250	2,250	2,250	2,250	2,000	19,067.80
1989-02-28	2,270	2,270	2,270	2,270	1,000	19,237.30
1989-02-27	2,250	2,300	2,250	2,300	4,000	19,491.50
1989-02-23	2,280	2,280	2,280	2,280	1,000	19,322
1989-02-20	2,280	2,280	2,280	2,280	3,000	19,322
1989-02-16	2,280	2,280	2,280	2,280	3,000	19,322
1989-02-13	2,300	2,300	2,300	2,300	4,000	19,491.50
1989-02-07	2,330	2,330	2,330	2,330	2,000	19,745.80
1989-02-01	2,150	2,150	2,150	2,150	2,000	18,220.30
1989-01-31	2,110	2,110	2,110	2,110	4,000	17,881.40
1989-01-26	2,100	2,100	2,080	2,080	7,000	17,627.10
1989-01-25	2,150	2,150	2,150	2,150	3,000	18,220.30
1989-01-24	2,150	2,150	2,150	2,150	10,000	18,220.30
1989-01-20	2,150	2,150	2,150	2,150	5,000	18,220.30
1989-01-19	2,100	2,100	2,100	2,100	2,000	17,796.60
1989-01-18	2,150	2,150	2,150	2,150	1,000	18,220.30
1989-01-17	2,150	2,150	2,150	2,150	10,000	18,220.30
1989-01-13	2,150	2,150	2,150	2,150	10,000	18,220.30
1989-01-12	2,150	2,150	2,150	2,150	2,000	18,220.30
1989-01-11	2,150	2,150	2,150	2,150	1,000	18,220.30
1989-01-10	2,150	2,150	2,150	2,150	11,000	18,220.30
1989-01-04	2,150	2,150	2,150	2,150	1,000	18,220.30

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 [1989年度]

9713 (株)ロイヤルホテルの時系列データ [1989年度]