9713 (株)ロイヤルホテル の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 830 | 830 | 830 | 830 | 17,000 | 8,300 |
| 1992-12-28 | 842 | 842 | 842 | 842 | 1,000 | 8,420 |
| 1992-12-22 | 842 | 842 | 842 | 842 | 3,000 | 8,420 |
| 1992-12-21 | 842 | 842 | 840 | 842 | 22,000 | 8,420 |
| 1992-12-18 | 836 | 842 | 836 | 842 | 9,000 | 8,420 |
| 1992-12-17 | 830 | 830 | 830 | 830 | 3,000 | 8,300 |
| 1992-12-16 | 849 | 849 | 849 | 849 | 1,000 | 8,490 |
| 1992-12-15 | 849 | 849 | 849 | 849 | 3,000 | 8,490 |
| 1992-12-14 | 850 | 850 | 845 | 845 | 5,000 | 8,450 |
| 1992-12-11 | 850 | 850 | 850 | 850 | 3,000 | 8,500 |
| 1992-12-10 | 830 | 850 | 830 | 850 | 14,000 | 8,500 |
| 1992-12-09 | 840 | 849 | 840 | 849 | 6,000 | 8,490 |
| 1992-12-08 | 850 | 850 | 831 | 831 | 3,000 | 8,310 |
| 1992-12-07 | 849 | 849 | 849 | 849 | 5,000 | 8,490 |
| 1992-12-02 | 820 | 820 | 820 | 820 | 24,000 | 8,200 |
| 1992-11-30 | 870 | 870 | 870 | 870 | 6,000 | 8,700 |
| 1992-11-27 | 870 | 870 | 870 | 870 | 1,000 | 8,700 |
| 1992-11-26 | 870 | 870 | 870 | 870 | 1,000 | 8,700 |
| 1992-11-25 | 870 | 870 | 870 | 870 | 3,000 | 8,700 |
| 1992-11-20 | 900 | 900 | 890 | 890 | 15,000 | 8,900 |
| 1992-11-13 | 900 | 900 | 900 | 900 | 4,000 | 9,000 |
| 1992-11-12 | 920 | 920 | 920 | 920 | 1,000 | 9,200 |
| 1992-11-10 | 950 | 950 | 950 | 950 | 1,000 | 9,500 |
| 1992-11-05 | 970 | 970 | 970 | 970 | 1,000 | 9,700 |
| 1992-10-30 | 970 | 970 | 970 | 970 | 1,000 | 9,700 |
| 1992-10-29 | 970 | 970 | 970 | 970 | 4,000 | 9,700 |
| 1992-10-22 | 970 | 970 | 970 | 970 | 1,000 | 9,700 |
| 1992-10-20 | 970 | 970 | 970 | 970 | 9,000 | 9,700 |
| 1992-10-19 | 970 | 970 | 970 | 970 | 1,000 | 9,700 |
| 1992-10-09 | 980 | 980 | 980 | 980 | 1,000 | 9,800 |
| 1992-10-02 | 985 | 985 | 980 | 980 | 3,000 | 9,800 |
| 1992-10-01 | 1,000 | 1,000 | 980 | 980 | 2,000 | 9,800 |
| 1992-09-28 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 10,400 |
| 1992-09-25 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 10,400 |
| 1992-09-24 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 10,500 |
| 1992-09-22 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 10,500 |
| 1992-09-21 | 1,050 | 1,050 | 1,000 | 1,040 | 9,000 | 10,400 |
| 1992-09-17 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 10,200 |
| 1992-09-10 | 1,020 | 1,020 | 1,020 | 1,020 | 6,000 | 10,200 |
| 1992-09-09 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1992-09-08 | 980 | 980 | 980 | 980 | 1,000 | 9,800 |
| 1992-09-07 | 1,010 | 1,010 | 995 | 995 | 5,000 | 9,950 |
| 1992-09-04 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 | 10,100 |
| 1992-09-03 | 985 | 985 | 980 | 985 | 12,000 | 9,850 |
| 1992-09-02 | 990 | 990 | 980 | 980 | 10,000 | 9,800 |
| 1992-09-01 | 980 | 980 | 980 | 980 | 5,000 | 9,800 |
| 1992-08-31 | 970 | 970 | 970 | 970 | 1,000 | 9,700 |
| 1992-08-28 | 950 | 950 | 950 | 950 | 1,000 | 9,500 |
| 1992-08-27 | 950 | 950 | 950 | 950 | 1,000 | 9,500 |
| 1992-08-26 | 950 | 950 | 950 | 950 | 2,000 | 9,500 |
| 1992-08-25 | 950 | 950 | 950 | 950 | 1,000 | 9,500 |
| 1992-08-24 | 950 | 950 | 950 | 950 | 1,000 | 9,500 |
| 1992-08-21 | 880 | 880 | 880 | 880 | 5,000 | 8,800 |
| 1992-08-20 | 880 | 880 | 880 | 880 | 6,000 | 8,800 |
| 1992-08-13 | 870 | 870 | 865 | 870 | 7,000 | 8,700 |
| 1992-08-11 | 895 | 895 | 895 | 895 | 1,000 | 8,950 |
| 1992-07-31 | 949 | 949 | 949 | 949 | 2,000 | 9,490 |
| 1992-07-30 | 950 | 950 | 950 | 950 | 3,000 | 9,500 |
| 1992-07-28 | 950 | 950 | 950 | 950 | 2,000 | 9,500 |
| 1992-07-24 | 980 | 980 | 980 | 980 | 1,000 | 9,800 |
| 1992-07-21 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1992-07-20 | 1,000 | 1,000 | 1,000 | 1,000 | 11,000 | 10,000 |
| 1992-07-17 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 10,000 |
| 1992-07-13 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1992-07-10 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 10,000 |
| 1992-07-09 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 | 10,000 |
| 1992-07-07 | 1,010 | 1,010 | 1,010 | 1,010 | 5,000 | 10,100 |
| 1992-07-06 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 10,100 |
| 1992-06-30 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1992-06-29 | 1,020 | 1,020 | 1,000 | 1,000 | 2,000 | 10,000 |
| 1992-06-23 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 11,000 |
| 1992-06-22 | 1,100 | 1,110 | 1,100 | 1,110 | 15,000 | 11,100 |
| 1992-06-18 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 | 10,500 |
| 1992-06-16 | 1,060 | 1,060 | 1,050 | 1,050 | 2,000 | 10,500 |
| 1992-06-11 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 10,600 |
| 1992-06-09 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 10,600 |
| 1992-06-05 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 10,600 |
| 1992-06-03 | 1,120 | 1,120 | 1,100 | 1,100 | 2,000 | 11,000 |
| 1992-06-02 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 11,200 |
| 1992-05-27 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 11,000 |
| 1992-05-26 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 | 10,800 |
| 1992-05-22 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 11,000 |
| 1992-05-20 | 1,100 | 1,100 | 1,100 | 1,100 | 9,000 | 11,000 |
| 1992-05-19 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 10,600 |
| 1992-05-14 | 1,090 | 1,090 | 1,090 | 1,090 | 3,000 | 10,900 |
| 1992-05-13 | 1,090 | 1,090 | 1,090 | 1,090 | 6,000 | 10,900 |
| 1992-05-12 | 1,090 | 1,090 | 1,080 | 1,090 | 14,000 | 10,900 |
| 1992-05-11 | 1,090 | 1,090 | 1,090 | 1,090 | 11,000 | 10,900 |
| 1992-05-08 | 1,090 | 1,090 | 1,090 | 1,090 | 11,000 | 10,900 |
| 1992-05-06 | 1,090 | 1,090 | 1,090 | 1,090 | 3,000 | 10,900 |
| 1992-04-27 | 1,100 | 1,100 | 1,080 | 1,100 | 3,000 | 11,000 |
| 1992-04-24 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 11,300 |
| 1992-04-23 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 11,800 |
| 1992-04-20 | 1,200 | 1,200 | 1,200 | 1,200 | 6,000 | 12,000 |
| 1992-04-16 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 11,600 |
| 1992-04-14 | 1,140 | 1,140 | 1,120 | 1,120 | 7,000 | 11,200 |
| 1992-04-10 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 10,200 |
| 1992-04-09 | 1,040 | 1,040 | 1,020 | 1,020 | 2,000 | 10,200 |
| 1992-04-08 | 1,150 | 1,150 | 1,080 | 1,080 | 7,000 | 10,800 |
| 1992-04-07 | 1,180 | 1,180 | 1,150 | 1,170 | 3,000 | 11,700 |
| 1992-04-06 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 11,800 |
| 1992-04-03 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 11,800 |
| 1992-04-02 | 1,200 | 1,200 | 1,180 | 1,190 | 8,000 | 11,900 |
| 1992-04-01 | 1,200 | 1,200 | 1,200 | 1,200 | 7,000 | 12,000 |
| 1992-03-26 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 12,500 |
| 1992-03-24 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 12,500 |
| 1992-03-23 | 1,260 | 1,260 | 1,240 | 1,250 | 17,000 | 12,500 |
| 1992-03-18 | 1,210 | 1,240 | 1,200 | 1,240 | 4,000 | 12,400 |
| 1992-03-16 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 12,600 |
| 1992-03-13 | 1,250 | 1,260 | 1,250 | 1,260 | 2,000 | 12,600 |
| 1992-03-12 | 1,260 | 1,260 | 1,250 | 1,250 | 9,000 | 12,500 |
| 1992-03-11 | 1,270 | 1,270 | 1,270 | 1,270 | 8,000 | 12,700 |
| 1992-03-10 | 1,270 | 1,270 | 1,270 | 1,270 | 13,000 | 12,700 |
| 1992-03-09 | 1,260 | 1,260 | 1,260 | 1,260 | 3,000 | 12,600 |
| 1992-03-06 | 1,270 | 1,270 | 1,250 | 1,250 | 115,000 | 12,500 |
| 1992-03-05 | 1,260 | 1,260 | 1,260 | 1,260 | 100,000 | 12,600 |
| 1992-03-04 | 1,290 | 1,290 | 1,270 | 1,270 | 10,000 | 12,700 |
| 1992-03-03 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 13,000 |
| 1992-03-02 | 1,300 | 1,300 | 1,290 | 1,290 | 3,000 | 12,900 |
| 1992-02-28 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 | 13,000 |
| 1992-02-24 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 13,000 |
| 1992-02-21 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 13,000 |
| 1992-02-20 | 1,320 | 1,320 | 1,300 | 1,300 | 8,000 | 13,000 |
| 1992-02-19 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 13,000 |
| 1992-02-18 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 | 13,000 |
| 1992-02-17 | 1,310 | 1,310 | 1,300 | 1,300 | 12,000 | 13,000 |
| 1992-02-14 | 1,320 | 1,320 | 1,300 | 1,300 | 4,000 | 13,000 |
| 1992-02-13 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 13,200 |
| 1992-02-12 | 1,330 | 1,330 | 1,330 | 1,330 | 8,000 | 13,300 |
| 1992-02-10 | 1,300 | 1,320 | 1,300 | 1,320 | 8,000 | 13,200 |
| 1992-02-07 | 1,320 | 1,320 | 1,320 | 1,320 | 6,000 | 13,200 |
| 1992-02-06 | 1,320 | 1,320 | 1,320 | 1,320 | 7,000 | 13,200 |
| 1992-02-05 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 | 13,200 |
| 1992-02-03 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 13,500 |
| 1992-01-31 | 1,320 | 1,350 | 1,320 | 1,350 | 15,000 | 13,500 |
| 1992-01-30 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 13,100 |
| 1992-01-29 | 1,330 | 1,330 | 1,320 | 1,320 | 12,000 | 13,200 |
| 1992-01-27 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 | 13,000 |
| 1992-01-24 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 13,000 |
| 1992-01-23 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 13,000 |
| 1992-01-22 | 1,300 | 1,300 | 1,300 | 1,300 | 6,000 | 13,000 |
| 1992-01-21 | 1,300 | 1,300 | 1,300 | 1,300 | 21,000 | 13,000 |
| 1992-01-20 | 1,350 | 1,350 | 1,350 | 1,350 | 7,000 | 13,500 |
| 1992-01-17 | 1,300 | 1,300 | 1,300 | 1,300 | 8,000 | 13,000 |
| 1992-01-16 | 1,320 | 1,320 | 1,300 | 1,300 | 6,000 | 13,000 |
| 1992-01-14 | 1,310 | 1,310 | 1,300 | 1,300 | 5,000 | 13,000 |
| 1992-01-10 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 13,100 |
| 1992-01-08 | 1,310 | 1,350 | 1,310 | 1,350 | 8,000 | 13,500 |
| 1992-01-07 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 13,500 |
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