9713 (株)ロイヤルホテル の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 13,500 |
| 1991-12-27 | 1,340 | 1,340 | 1,340 | 1,340 | 6,000 | 13,400 |
| 1991-12-26 | 1,350 | 1,350 | 1,350 | 1,350 | 7,000 | 13,500 |
| 1991-12-25 | 1,370 | 1,370 | 1,350 | 1,350 | 5,000 | 13,500 |
| 1991-12-24 | 1,390 | 1,390 | 1,350 | 1,350 | 511,000 | 13,500 |
| 1991-12-20 | 1,410 | 1,410 | 1,390 | 1,390 | 520,000 | 13,900 |
| 1991-12-19 | 1,360 | 1,370 | 1,350 | 1,370 | 502,000 | 13,700 |
| 1991-12-18 | 1,370 | 1,370 | 1,350 | 1,360 | 502,000 | 13,600 |
| 1991-12-17 | 1,370 | 1,370 | 1,370 | 1,370 | 502,000 | 13,700 |
| 1991-12-16 | 1,370 | 1,370 | 1,370 | 1,370 | 510,000 | 13,700 |
| 1991-12-12 | 1,350 | 1,350 | 1,350 | 1,350 | 4,000 | 13,500 |
| 1991-12-11 | 1,330 | 1,350 | 1,310 | 1,310 | 8,000 | 13,100 |
| 1991-12-10 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 13,500 |
| 1991-12-09 | 1,350 | 1,350 | 1,300 | 1,300 | 9,000 | 13,000 |
| 1991-12-06 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 13,500 |
| 1991-12-05 | 1,380 | 1,380 | 1,350 | 1,350 | 2,000 | 13,500 |
| 1991-12-03 | 1,420 | 1,420 | 1,400 | 1,400 | 3,000 | 14,000 |
| 1991-12-02 | 1,420 | 1,420 | 1,400 | 1,400 | 3,000 | 14,000 |
| 1991-11-28 | 1,400 | 1,400 | 1,400 | 1,400 | 13,000 | 14,000 |
| 1991-11-27 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 | 14,000 |
| 1991-11-26 | 1,500 | 1,500 | 1,450 | 1,450 | 2,000 | 14,500 |
| 1991-11-25 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 15,000 |
| 1991-11-22 | 1,500 | 1,500 | 1,500 | 1,500 | 5,000 | 15,000 |
| 1991-11-21 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 15,200 |
| 1991-11-20 | 1,510 | 1,570 | 1,510 | 1,550 | 15,000 | 15,500 |
| 1991-11-18 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 15,000 |
| 1991-11-15 | 1,500 | 1,500 | 1,500 | 1,500 | 8,000 | 15,000 |
| 1991-11-13 | 1,520 | 1,520 | 1,520 | 1,520 | 42,000 | 15,200 |
| 1991-11-11 | 1,520 | 1,520 | 1,520 | 1,520 | 3,000 | 15,200 |
| 1991-11-08 | 1,510 | 1,510 | 1,510 | 1,510 | 4,000 | 15,100 |
| 1991-11-07 | 1,500 | 1,500 | 1,500 | 1,500 | 8,000 | 15,000 |
| 1991-11-06 | 1,570 | 1,570 | 1,530 | 1,530 | 7,000 | 15,300 |
| 1991-11-01 | 1,540 | 1,540 | 1,540 | 1,540 | 3,000 | 15,400 |
| 1991-10-31 | 1,500 | 1,500 | 1,500 | 1,500 | 5,000 | 15,000 |
| 1991-10-30 | 1,600 | 1,600 | 1,540 | 1,540 | 7,000 | 15,400 |
| 1991-10-28 | 1,550 | 1,600 | 1,550 | 1,600 | 6,000 | 16,000 |
| 1991-10-25 | 1,600 | 1,600 | 1,600 | 1,600 | 5,000 | 16,000 |
| 1991-10-24 | 1,650 | 1,670 | 1,650 | 1,650 | 4,000 | 16,500 |
| 1991-10-22 | 1,690 | 1,690 | 1,670 | 1,670 | 3,000 | 16,700 |
| 1991-10-21 | 1,670 | 1,670 | 1,670 | 1,670 | 18,000 | 16,700 |
| 1991-10-18 | 1,650 | 1,660 | 1,650 | 1,660 | 22,000 | 16,600 |
| 1991-10-17 | 1,670 | 1,670 | 1,650 | 1,650 | 10,000 | 16,500 |
| 1991-10-16 | 1,650 | 1,650 | 1,650 | 1,650 | 4,000 | 16,500 |
| 1991-10-11 | 1,650 | 1,650 | 1,650 | 1,650 | 5,000 | 16,500 |
| 1991-10-08 | 1,640 | 1,640 | 1,640 | 1,640 | 3,000 | 16,400 |
| 1991-10-07 | 1,690 | 1,690 | 1,600 | 1,600 | 13,000 | 16,000 |
| 1991-10-04 | 1,680 | 1,680 | 1,680 | 1,680 | 3,000 | 16,800 |
| 1991-10-02 | 1,660 | 1,660 | 1,660 | 1,660 | 5,000 | 16,600 |
| 1991-10-01 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 16,500 |
| 1991-09-26 | 1,700 | 1,700 | 1,700 | 1,700 | 4,000 | 17,000 |
| 1991-09-25 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 17,000 |
| 1991-09-24 | 1,700 | 1,700 | 1,690 | 1,690 | 4,000 | 16,900 |
| 1991-09-20 | 1,700 | 1,700 | 1,650 | 1,650 | 15,000 | 16,500 |
| 1991-09-19 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 | 16,900 |
| 1991-09-18 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 16,600 |
| 1991-09-13 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 16,000 |
| 1991-09-10 | 1,680 | 1,700 | 1,680 | 1,700 | 3,000 | 17,000 |
| 1991-09-05 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 17,000 |
| 1991-09-04 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 17,000 |
| 1991-09-02 | 1,690 | 1,690 | 1,690 | 1,690 | 2,000 | 16,900 |
| 1991-08-29 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 | 16,900 |
| 1991-08-28 | 1,670 | 1,690 | 1,670 | 1,690 | 11,000 | 16,900 |
| 1991-08-27 | 1,700 | 1,700 | 1,690 | 1,690 | 9,000 | 16,900 |
| 1991-08-26 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 | 16,900 |
| 1991-08-23 | 1,690 | 1,690 | 1,690 | 1,690 | 3,000 | 16,900 |
| 1991-08-20 | 1,680 | 1,680 | 1,670 | 1,670 | 6,000 | 16,700 |
| 1991-08-19 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 16,500 |
| 1991-08-16 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 17,000 |
| 1991-08-15 | 1,680 | 1,680 | 1,680 | 1,680 | 5,000 | 16,800 |
| 1991-08-13 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 17,000 |
| 1991-08-12 | 1,700 | 1,700 | 1,700 | 1,700 | 6,000 | 17,000 |
| 1991-08-08 | 1,700 | 1,700 | 1,700 | 1,700 | 3,000 | 17,000 |
| 1991-08-07 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 17,000 |
| 1991-08-06 | 1,750 | 1,790 | 1,700 | 1,700 | 4,000 | 17,000 |
| 1991-08-02 | 1,750 | 1,750 | 1,750 | 1,750 | 3,000 | 17,500 |
| 1991-07-31 | 1,700 | 1,700 | 1,700 | 1,700 | 3,000 | 17,000 |
| 1991-07-30 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 17,000 |
| 1991-07-29 | 1,650 | 1,650 | 1,650 | 1,650 | 3,000 | 16,500 |
| 1991-07-26 | 1,650 | 1,650 | 1,650 | 1,650 | 4,000 | 16,500 |
| 1991-07-25 | 1,570 | 1,650 | 1,570 | 1,650 | 8,000 | 16,500 |
| 1991-07-22 | 1,530 | 1,530 | 1,500 | 1,500 | 18,000 | 15,000 |
| 1991-07-19 | 1,570 | 1,570 | 1,500 | 1,500 | 9,000 | 15,000 |
| 1991-07-18 | 1,640 | 1,640 | 1,590 | 1,590 | 5,000 | 15,900 |
| 1991-07-17 | 1,670 | 1,670 | 1,650 | 1,650 | 8,000 | 16,500 |
| 1991-07-16 | 1,670 | 1,670 | 1,650 | 1,650 | 8,000 | 16,500 |
| 1991-07-15 | 1,690 | 1,690 | 1,650 | 1,650 | 7,000 | 16,500 |
| 1991-07-12 | 1,660 | 1,700 | 1,650 | 1,700 | 31,000 | 17,000 |
| 1991-07-11 | 1,800 | 1,800 | 1,650 | 1,650 | 8,000 | 16,500 |
| 1991-07-10 | 1,700 | 1,760 | 1,650 | 1,760 | 12,000 | 17,600 |
| 1991-07-09 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 18,000 |
| 1991-07-05 | 2,000 | 2,000 | 1,850 | 1,850 | 4,000 | 18,500 |
| 1991-07-04 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 19,500 |
| 1991-06-27 | 1,860 | 1,900 | 1,860 | 1,900 | 4,000 | 19,000 |
| 1991-06-26 | 2,020 | 2,040 | 2,020 | 2,040 | 4,000 | 20,400 |
| 1991-06-21 | 2,030 | 2,030 | 2,020 | 2,020 | 501,000 | 20,200 |
| 1991-06-20 | 1,940 | 2,000 | 1,940 | 2,000 | 509,000 | 20,000 |
| 1991-06-19 | 2,040 | 2,040 | 2,000 | 2,000 | 4,000 | 20,000 |
| 1991-06-18 | 2,050 | 2,050 | 2,050 | 2,050 | 2,000 | 20,500 |
| 1991-06-17 | 2,070 | 2,070 | 2,050 | 2,050 | 501,000 | 20,500 |
| 1991-06-14 | 2,070 | 2,070 | 2,070 | 2,070 | 500,000 | 20,700 |
| 1991-06-13 | 1,990 | 1,990 | 1,990 | 1,990 | 5,000 | 19,900 |
| 1991-06-12 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 19,500 |
| 1991-06-11 | 1,850 | 1,850 | 1,850 | 1,850 | 5,000 | 18,500 |
| 1991-06-10 | 1,850 | 1,850 | 1,850 | 1,850 | 5,000 | 18,500 |
| 1991-06-07 | 1,850 | 1,850 | 1,850 | 1,850 | 6,000 | 18,500 |
| 1991-06-05 | 1,800 | 1,830 | 1,800 | 1,830 | 2,000 | 18,300 |
| 1991-06-04 | 1,770 | 1,770 | 1,770 | 1,770 | 4,000 | 17,700 |
| 1991-06-03 | 1,980 | 1,980 | 1,900 | 1,900 | 2,000 | 19,000 |
| 1991-05-30 | 1,980 | 1,980 | 1,980 | 1,980 | 1,000 | 19,800 |
| 1991-05-29 | 1,970 | 1,980 | 1,970 | 1,980 | 510,000 | 19,800 |
| 1991-05-28 | 1,970 | 1,970 | 1,970 | 1,970 | 500,000 | 19,700 |
| 1991-05-27 | 2,000 | 2,000 | 1,980 | 2,000 | 12,000 | 20,000 |
| 1991-05-24 | 2,050 | 2,100 | 2,050 | 2,100 | 5,000 | 21,000 |
| 1991-05-23 | 2,100 | 2,130 | 2,020 | 2,100 | 22,000 | 21,000 |
| 1991-05-22 | 2,100 | 2,100 | 2,100 | 2,100 | 2,000 | 21,000 |
| 1991-05-21 | 2,120 | 2,160 | 2,100 | 2,100 | 16,000 | 21,000 |
| 1991-05-20 | 2,000 | 2,000 | 2,000 | 2,000 | 5,000 | 20,000 |
| 1991-05-17 | 2,130 | 2,130 | 2,130 | 2,130 | 4,000 | 21,300 |
| 1991-05-13 | 2,030 | 2,050 | 2,030 | 2,050 | 2,000 | 20,500 |
| 1991-05-09 | 2,140 | 2,140 | 1,960 | 2,040 | 13,000 | 20,400 |
| 1991-05-08 | 2,120 | 2,160 | 2,120 | 2,150 | 17,000 | 21,500 |
| 1991-05-07 | 2,170 | 2,170 | 2,100 | 2,100 | 6,000 | 21,000 |
| 1991-05-02 | 2,250 | 2,250 | 2,230 | 2,230 | 6,000 | 22,300 |
| 1991-05-01 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 23,000 |
| 1991-04-30 | 2,310 | 2,310 | 2,310 | 2,310 | 1,000 | 23,100 |
| 1991-04-26 | 2,330 | 2,360 | 2,310 | 2,310 | 9,000 | 23,100 |
| 1991-04-25 | 2,400 | 2,400 | 2,380 | 2,380 | 12,000 | 23,800 |
| 1991-04-24 | 2,410 | 2,440 | 2,410 | 2,440 | 2,000 | 24,400 |
| 1991-04-23 | 2,350 | 2,490 | 2,350 | 2,470 | 28,000 | 24,700 |
| 1991-04-22 | 2,430 | 2,470 | 2,430 | 2,430 | 109,000 | 24,300 |
| 1991-04-19 | 2,300 | 2,470 | 2,300 | 2,470 | 107,000 | 24,700 |
| 1991-04-18 | 2,300 | 2,300 | 2,300 | 2,300 | 3,000 | 23,000 |
| 1991-04-17 | 2,410 | 2,410 | 2,390 | 2,390 | 3,000 | 23,900 |
| 1991-04-16 | 2,350 | 2,450 | 2,350 | 2,450 | 9,000 | 24,500 |
| 1991-04-15 | 2,310 | 2,330 | 2,210 | 2,210 | 23,000 | 22,100 |
| 1991-04-12 | 2,390 | 2,450 | 2,370 | 2,450 | 13,000 | 24,500 |
| 1991-04-09 | 2,500 | 2,500 | 2,440 | 2,440 | 12,000 | 24,400 |
| 1991-04-08 | 2,450 | 2,570 | 2,450 | 2,560 | 35,000 | 25,600 |
| 1991-04-05 | 2,390 | 2,550 | 2,390 | 2,550 | 54,000 | 25,500 |
| 1991-04-03 | 2,390 | 2,400 | 2,390 | 2,400 | 15,000 | 24,000 |
| 1991-04-01 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 | 24,000 |
| 1991-03-29 | 2,350 | 2,400 | 2,250 | 2,400 | 26,000 | 24,000 |
| 1991-03-28 | 2,360 | 2,450 | 2,360 | 2,450 | 20,000 | 24,500 |
| 1991-03-27 | 2,210 | 2,300 | 2,190 | 2,300 | 27,000 | 23,000 |
| 1991-03-26 | 2,090 | 2,210 | 2,090 | 2,210 | 32,000 | 22,100 |
| 1991-03-25 | 2,060 | 2,060 | 2,060 | 2,060 | 2,000 | 20,600 |
| 1991-03-22 | 1,930 | 2,000 | 1,930 | 2,000 | 147,000 | 20,000 |
| 1991-03-20 | 2,110 | 2,110 | 2,110 | 2,110 | 7,000 | 21,100 |
| 1991-03-19 | 2,100 | 2,110 | 2,100 | 2,110 | 6,000 | 21,100 |
| 1991-03-18 | 2,100 | 2,120 | 2,100 | 2,110 | 93,000 | 21,100 |
| 1991-03-15 | 2,030 | 2,180 | 2,030 | 2,160 | 20,000 | 21,600 |
| 1991-03-14 | 1,900 | 2,050 | 1,900 | 2,050 | 46,000 | 20,500 |
| 1991-03-13 | 1,800 | 1,830 | 1,800 | 1,830 | 4,000 | 18,300 |
| 1991-03-12 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 18,000 |
| 1991-03-11 | 1,800 | 1,800 | 1,800 | 1,800 | 6,000 | 18,000 |
| 1991-03-07 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 18,000 |
| 1991-03-06 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 | 17,700 |
| 1991-03-05 | 1,770 | 1,770 | 1,730 | 1,730 | 2,000 | 17,300 |
| 1991-03-04 | 1,780 | 1,780 | 1,770 | 1,770 | 2,000 | 17,700 |
| 1991-03-01 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 | 17,800 |
| 1991-02-28 | 1,800 | 1,800 | 1,800 | 1,800 | 4,000 | 18,000 |
| 1991-02-27 | 1,760 | 1,760 | 1,760 | 1,760 | 2,000 | 17,600 |
| 1991-02-22 | 1,760 | 1,760 | 1,760 | 1,760 | 1,000 | 17,600 |
| 1991-02-21 | 1,760 | 1,760 | 1,760 | 1,760 | 1,000 | 17,600 |
| 1991-02-20 | 1,780 | 1,780 | 1,780 | 1,780 | 5,000 | 17,800 |
| 1991-02-19 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 17,000 |
| 1991-02-18 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 17,000 |
| 1991-02-15 | 1,650 | 1,650 | 1,650 | 1,650 | 3,000 | 16,500 |
| 1991-02-14 | 1,590 | 1,650 | 1,590 | 1,650 | 8,000 | 16,500 |
| 1991-02-13 | 1,550 | 1,550 | 1,550 | 1,550 | 5,000 | 15,500 |
| 1991-02-12 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 13,900 |
| 1991-02-05 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 | 13,900 |
| 1991-02-01 | 1,390 | 1,390 | 1,300 | 1,300 | 3,000 | 13,000 |
| 1991-01-31 | 1,300 | 1,300 | 1,290 | 1,290 | 13,000 | 12,900 |
| 1991-01-30 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 12,900 |
| 1991-01-29 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 | 13,100 |
| 1991-01-28 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 13,900 |
| 1991-01-25 | 1,290 | 1,290 | 1,290 | 1,290 | 12,000 | 12,900 |
| 1991-01-24 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 | 12,900 |
| 1991-01-23 | 1,290 | 1,290 | 1,290 | 1,290 | 5,000 | 12,900 |
| 1991-01-22 | 1,290 | 1,290 | 1,290 | 1,290 | 11,000 | 12,900 |
| 1991-01-21 | 1,300 | 1,300 | 1,290 | 1,290 | 10,000 | 12,900 |
| 1991-01-18 | 1,330 | 1,330 | 1,300 | 1,300 | 12,000 | 13,000 |
| 1991-01-17 | 1,330 | 1,340 | 1,330 | 1,330 | 11,000 | 13,300 |
| 1991-01-16 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 13,300 |
| 1991-01-14 | 1,340 | 1,340 | 1,330 | 1,330 | 6,000 | 13,300 |
| 1991-01-11 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 13,400 |
| 1991-01-10 | 1,350 | 1,350 | 1,350 | 1,350 | 11,000 | 13,500 |
| 1991-01-09 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 | 14,000 |
| 1991-01-04 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 15,000 |
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
