9713 (株)ロイヤルホテル の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 15,100 |
| 1990-12-27 | 1,510 | 1,510 | 1,510 | 1,510 | 5,000 | 15,100 |
| 1990-12-25 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 15,100 |
| 1990-12-21 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 | 15,900 |
| 1990-12-20 | 1,590 | 1,590 | 1,590 | 1,590 | 9,000 | 15,900 |
| 1990-12-19 | 1,600 | 1,600 | 1,590 | 1,590 | 2,000 | 15,900 |
| 1990-12-18 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 | 15,900 |
| 1990-12-13 | 1,620 | 1,620 | 1,500 | 1,600 | 29,000 | 16,000 |
| 1990-12-12 | 1,540 | 1,600 | 1,540 | 1,600 | 3,000 | 16,000 |
| 1990-12-11 | 1,520 | 1,520 | 1,480 | 1,480 | 2,000 | 14,800 |
| 1990-12-10 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 15,000 |
| 1990-12-07 | 1,410 | 1,440 | 1,410 | 1,420 | 10,000 | 14,200 |
| 1990-12-06 | 1,400 | 1,410 | 1,400 | 1,410 | 8,000 | 14,100 |
| 1990-12-05 | 1,400 | 1,410 | 1,400 | 1,410 | 10,000 | 14,100 |
| 1990-12-04 | 1,500 | 1,500 | 1,450 | 1,450 | 2,000 | 14,500 |
| 1990-11-30 | 1,500 | 1,500 | 1,500 | 1,500 | 6,000 | 15,000 |
| 1990-11-29 | 1,480 | 1,490 | 1,450 | 1,490 | 7,000 | 14,900 |
| 1990-11-28 | 1,510 | 1,510 | 1,500 | 1,500 | 101,000 | 15,000 |
| 1990-11-27 | 1,520 | 1,520 | 1,520 | 1,520 | 2,000 | 15,200 |
| 1990-11-26 | 1,550 | 1,550 | 1,500 | 1,500 | 16,000 | 15,000 |
| 1990-11-22 | 1,550 | 1,560 | 1,550 | 1,560 | 5,000 | 15,600 |
| 1990-11-21 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 15,000 |
| 1990-11-20 | 1,650 | 1,650 | 1,600 | 1,600 | 11,000 | 16,000 |
| 1990-11-19 | 1,650 | 1,650 | 1,650 | 1,650 | 49,000 | 16,500 |
| 1990-11-13 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 | 16,900 |
| 1990-11-08 | 1,700 | 1,700 | 1,700 | 1,700 | 4,000 | 17,000 |
| 1990-11-07 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 | 16,900 |
| 1990-11-05 | 1,700 | 1,700 | 1,690 | 1,690 | 7,000 | 16,900 |
| 1990-11-02 | 1,750 | 1,750 | 1,750 | 1,750 | 10,000 | 17,500 |
| 1990-11-01 | 1,750 | 1,750 | 1,750 | 1,750 | 3,000 | 17,500 |
| 1990-10-31 | 1,800 | 1,800 | 1,800 | 1,800 | 18,000 | 18,000 |
| 1990-10-30 | 1,800 | 1,800 | 1,800 | 1,800 | 3,000 | 18,000 |
| 1990-10-29 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 18,000 |
| 1990-10-24 | 1,820 | 1,820 | 1,800 | 1,800 | 3,000 | 18,000 |
| 1990-10-23 | 1,900 | 1,900 | 1,900 | 1,900 | 4,000 | 19,000 |
| 1990-10-22 | 1,900 | 1,900 | 1,900 | 1,900 | 20,000 | 19,000 |
| 1990-10-19 | 1,900 | 1,900 | 1,900 | 1,900 | 3,000 | 19,000 |
| 1990-10-18 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 19,000 |
| 1990-10-05 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 15,500 |
| 1990-10-04 | 1,500 | 1,500 | 1,500 | 1,500 | 6,000 | 15,000 |
| 1990-10-03 | 1,530 | 1,570 | 1,500 | 1,500 | 34,000 | 15,000 |
| 1990-10-02 | 1,480 | 1,530 | 1,480 | 1,530 | 4,000 | 15,300 |
| 1990-10-01 | 1,630 | 1,630 | 1,500 | 1,500 | 3,000 | 15,000 |
| 1990-09-27 | 1,880 | 1,880 | 1,790 | 1,790 | 27,000 | 17,900 |
| 1990-09-26 | 1,990 | 1,990 | 1,900 | 1,900 | 36,000 | 19,000 |
| 1990-09-25 | 2,000 | 2,000 | 1,990 | 1,990 | 3,000 | 19,900 |
| 1990-09-21 | 1,990 | 2,000 | 1,990 | 1,990 | 5,000 | 19,900 |
| 1990-09-20 | 2,000 | 2,000 | 2,000 | 2,000 | 6,000 | 20,000 |
| 1990-09-17 | 2,000 | 2,000 | 2,000 | 2,000 | 7,000 | 20,000 |
| 1990-09-14 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 20,000 |
| 1990-09-13 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 20,000 |
| 1990-09-11 | 2,100 | 2,100 | 2,000 | 2,000 | 7,000 | 20,000 |
| 1990-09-07 | 2,000 | 2,000 | 2,000 | 2,000 | 11,000 | 20,000 |
| 1990-09-05 | 2,000 | 2,000 | 2,000 | 2,000 | 3,000 | 20,000 |
| 1990-09-04 | 2,050 | 2,050 | 2,050 | 2,050 | 2,000 | 20,500 |
| 1990-08-31 | 2,200 | 2,220 | 2,200 | 2,200 | 7,000 | 22,000 |
| 1990-08-30 | 2,220 | 2,220 | 2,220 | 2,220 | 2,000 | 22,200 |
| 1990-08-29 | 2,220 | 2,220 | 2,220 | 2,220 | 1,000 | 22,200 |
| 1990-08-28 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 22,000 |
| 1990-08-27 | 2,160 | 2,160 | 2,160 | 2,160 | 1,000 | 21,600 |
| 1990-08-24 | 2,150 | 2,150 | 2,150 | 2,150 | 1,000 | 21,500 |
| 1990-08-22 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 23,000 |
| 1990-08-21 | 2,310 | 2,350 | 2,300 | 2,300 | 11,000 | 23,000 |
| 1990-08-17 | 2,570 | 2,570 | 2,570 | 2,570 | 1,000 | 25,700 |
| 1990-08-13 | 2,600 | 2,600 | 2,600 | 2,600 | 1,000 | 26,000 |
| 1990-08-10 | 2,650 | 2,650 | 2,650 | 2,650 | 8,000 | 26,500 |
| 1990-08-09 | 2,650 | 2,700 | 2,650 | 2,700 | 6,000 | 27,000 |
| 1990-08-08 | 2,700 | 2,700 | 2,700 | 2,700 | 20,000 | 27,000 |
| 1990-08-07 | 2,640 | 2,750 | 2,640 | 2,750 | 4,000 | 27,500 |
| 1990-08-03 | 2,790 | 2,790 | 2,790 | 2,790 | 18,000 | 27,900 |
| 1990-08-02 | 2,940 | 2,940 | 2,900 | 2,900 | 15,000 | 29,000 |
| 1990-08-01 | 2,920 | 2,970 | 2,920 | 2,920 | 22,000 | 29,200 |
| 1990-07-31 | 2,800 | 2,840 | 2,800 | 2,840 | 3,000 | 28,400 |
| 1990-07-30 | 2,700 | 2,700 | 2,700 | 2,700 | 1,000 | 27,000 |
| 1990-07-27 | 2,760 | 2,800 | 2,760 | 2,800 | 24,000 | 28,000 |
| 1990-07-26 | 2,830 | 2,830 | 2,800 | 2,800 | 12,000 | 28,000 |
| 1990-07-25 | 2,850 | 2,850 | 2,830 | 2,830 | 18,000 | 28,300 |
| 1990-07-24 | 2,700 | 2,700 | 2,700 | 2,700 | 26,000 | 27,000 |
| 1990-07-23 | 2,730 | 2,730 | 2,650 | 2,700 | 10,000 | 27,000 |
| 1990-07-20 | 2,650 | 2,830 | 2,650 | 2,710 | 37,000 | 27,100 |
| 1990-07-19 | 2,740 | 2,740 | 2,650 | 2,650 | 36,000 | 26,500 |
| 1990-07-18 | 2,900 | 2,910 | 2,750 | 2,780 | 56,000 | 27,800 |
| 1990-07-17 | 2,980 | 2,990 | 2,950 | 2,950 | 177,000 | 29,500 |
| 1990-07-16 | 3,020 | 3,040 | 3,000 | 3,000 | 188,000 | 30,000 |
| 1990-07-13 | 3,000 | 3,060 | 2,960 | 3,000 | 872,000 | 30,000 |
| 1990-07-12 | 2,900 | 2,990 | 2,900 | 2,990 | 135,000 | 29,900 |
| 1990-07-11 | 2,800 | 2,880 | 2,780 | 2,880 | 28,000 | 28,800 |
| 1990-07-10 | 2,750 | 2,800 | 2,730 | 2,800 | 24,000 | 28,000 |
| 1990-07-09 | 2,700 | 2,700 | 2,700 | 2,700 | 10,000 | 27,000 |
| 1990-07-06 | 2,640 | 2,680 | 2,630 | 2,680 | 11,000 | 26,800 |
| 1990-07-04 | 2,650 | 2,650 | 2,650 | 2,650 | 1,000 | 26,500 |
| 1990-07-03 | 2,550 | 2,650 | 2,550 | 2,650 | 4,000 | 26,500 |
| 1990-07-02 | 2,560 | 2,560 | 2,560 | 2,560 | 1,000 | 25,600 |
| 1990-06-29 | 2,500 | 2,520 | 2,500 | 2,520 | 7,000 | 25,200 |
| 1990-06-27 | 2,400 | 2,450 | 2,400 | 2,450 | 2,000 | 24,500 |
| 1990-06-20 | 2,530 | 2,530 | 2,500 | 2,500 | 8,000 | 25,000 |
| 1990-06-19 | 2,500 | 2,550 | 2,500 | 2,500 | 8,000 | 25,000 |
| 1990-06-18 | 2,400 | 2,480 | 2,400 | 2,480 | 17,000 | 24,800 |
| 1990-06-15 | 2,400 | 2,400 | 2,400 | 2,400 | 11,000 | 24,000 |
| 1990-06-14 | 2,400 | 2,400 | 2,350 | 2,350 | 3,000 | 23,500 |
| 1990-06-13 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 | 24,000 |
| 1990-06-07 | 2,400 | 2,400 | 2,400 | 2,400 | 2,000 | 24,000 |
| 1990-06-06 | 2,400 | 2,400 | 2,350 | 2,350 | 3,000 | 23,500 |
| 1990-06-05 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 | 24,000 |
| 1990-06-04 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 | 24,000 |
| 1990-06-01 | 2,300 | 2,300 | 2,300 | 2,300 | 5,000 | 23,000 |
| 1990-05-31 | 2,300 | 2,300 | 2,300 | 2,300 | 3,000 | 23,000 |
| 1990-05-28 | 2,250 | 2,250 | 2,250 | 2,250 | 1,000 | 22,500 |
| 1990-05-22 | 2,300 | 2,320 | 2,200 | 2,200 | 35,000 | 22,000 |
| 1990-05-21 | 2,200 | 2,200 | 2,200 | 2,200 | 3,000 | 22,000 |
| 1990-05-16 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 22,000 |
| 1990-05-15 | 2,250 | 2,250 | 2,250 | 2,250 | 1,000 | 22,500 |
| 1990-05-08 | 2,220 | 2,220 | 2,220 | 2,220 | 1,000 | 22,200 |
| 1990-05-07 | 2,290 | 2,290 | 2,290 | 2,290 | 1,000 | 22,900 |
| 1990-04-20 | 2,250 | 2,250 | 2,250 | 2,250 | 5,000 | 22,500 |
| 1990-04-09 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 20,000 |
| 1990-04-02 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 20,000 |
| 1990-03-30 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 21,000 |
| 1990-03-26 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 23,000 |
| 1990-03-23 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 23,000 |
| 1990-03-22 | 2,250 | 2,250 | 2,250 | 2,250 | 1,000 | 22,500 |
| 1990-03-20 | 2,600 | 2,600 | 2,600 | 2,600 | 3,000 | 26,000 |
| 1990-03-16 | 2,470 | 2,650 | 2,470 | 2,650 | 15,000 | 26,500 |
| 1990-03-15 | 2,450 | 2,450 | 2,450 | 2,450 | 5,000 | 24,500 |
| 1990-03-13 | 2,450 | 2,450 | 2,450 | 2,450 | 2,000 | 24,500 |
| 1990-03-12 | 2,470 | 2,470 | 2,470 | 2,470 | 3,000 | 24,700 |
| 1990-03-08 | 2,450 | 2,450 | 2,450 | 2,450 | 5,000 | 24,500 |
| 1990-03-06 | 2,450 | 2,450 | 2,450 | 2,450 | 9,000 | 24,500 |
| 1990-03-05 | 2,450 | 2,450 | 2,450 | 2,450 | 1,000 | 24,500 |
| 1990-03-02 | 2,450 | 2,480 | 2,450 | 2,450 | 7,000 | 24,500 |
| 1990-02-28 | 2,650 | 2,650 | 2,650 | 2,650 | 1,000 | 26,500 |
| 1990-02-26 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 | 24,000 |
| 1990-02-23 | 2,650 | 2,650 | 2,650 | 2,650 | 2,000 | 26,500 |
| 1990-02-22 | 2,650 | 2,650 | 2,650 | 2,650 | 5,000 | 26,500 |
| 1990-02-21 | 2,650 | 2,650 | 2,650 | 2,650 | 2,000 | 26,500 |
| 1990-02-20 | 2,650 | 2,650 | 2,650 | 2,650 | 8,000 | 26,500 |
| 1990-02-19 | 2,650 | 2,650 | 2,650 | 2,650 | 6,000 | 26,500 |
| 1990-02-16 | 2,600 | 2,650 | 2,550 | 2,650 | 6,000 | 26,500 |
| 1990-02-15 | 2,550 | 2,550 | 2,550 | 2,550 | 3,000 | 25,500 |
| 1990-02-13 | 2,550 | 2,550 | 2,550 | 2,550 | 3,000 | 25,500 |
| 1990-02-09 | 2,480 | 2,480 | 2,480 | 2,480 | 2,000 | 24,800 |
| 1990-02-08 | 2,500 | 2,500 | 2,490 | 2,490 | 5,000 | 24,900 |
| 1990-02-07 | 2,550 | 2,550 | 2,550 | 2,550 | 1,000 | 25,500 |
| 1990-01-29 | 2,540 | 2,540 | 2,540 | 2,540 | 1,000 | 25,400 |
| 1990-01-26 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 | 25,000 |
| 1990-01-25 | 2,540 | 2,540 | 2,500 | 2,500 | 3,000 | 25,000 |
| 1990-01-24 | 2,550 | 2,550 | 2,550 | 2,550 | 2,000 | 25,500 |
| 1990-01-23 | 2,550 | 2,550 | 2,550 | 2,550 | 7,000 | 25,500 |
| 1990-01-22 | 2,520 | 2,520 | 2,520 | 2,520 | 5,000 | 25,200 |
| 1990-01-19 | 2,480 | 2,480 | 2,450 | 2,450 | 2,000 | 24,500 |
| 1990-01-18 | 2,550 | 2,550 | 2,480 | 2,480 | 3,000 | 24,800 |
| 1990-01-17 | 2,550 | 2,550 | 2,550 | 2,550 | 1,000 | 25,500 |
| 1990-01-16 | 2,550 | 2,550 | 2,550 | 2,550 | 2,000 | 25,500 |
| 1990-01-12 | 2,550 | 2,550 | 2,550 | 2,550 | 1,000 | 25,500 |
| 1990-01-11 | 2,550 | 2,550 | 2,550 | 2,550 | 5,000 | 25,500 |
| 1990-01-10 | 2,550 | 2,550 | 2,550 | 2,550 | 3,000 | 25,500 |
| 1990-01-05 | 2,550 | 2,550 | 2,550 | 2,550 | 1,000 | 25,500 |
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