9713 (株)ロイヤルホテル の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-29 | 850 | 850 | 850 | 850 | 1,000 | 8,500 |
| 1993-12-22 | 899 | 899 | 899 | 899 | 2,000 | 8,990 |
| 1993-12-21 | 899 | 899 | 899 | 899 | 1,000 | 8,990 |
| 1993-12-20 | 900 | 900 | 900 | 900 | 13,000 | 9,000 |
| 1993-12-16 | 850 | 850 | 850 | 850 | 2,000 | 8,500 |
| 1993-12-13 | 840 | 850 | 840 | 850 | 3,000 | 8,500 |
| 1993-12-08 | 840 | 840 | 830 | 830 | 2,000 | 8,300 |
| 1993-12-06 | 840 | 840 | 840 | 840 | 1,000 | 8,400 |
| 1993-12-01 | 840 | 840 | 840 | 840 | 1,000 | 8,400 |
| 1993-11-30 | 850 | 850 | 850 | 850 | 1,000 | 8,500 |
| 1993-11-29 | 850 | 850 | 850 | 850 | 1,000 | 8,500 |
| 1993-11-25 | 850 | 850 | 850 | 850 | 3,000 | 8,500 |
| 1993-11-24 | 880 | 880 | 870 | 880 | 5,000 | 8,800 |
| 1993-11-22 | 900 | 900 | 900 | 900 | 6,000 | 9,000 |
| 1993-11-19 | 880 | 880 | 880 | 880 | 2,000 | 8,800 |
| 1993-11-18 | 880 | 880 | 880 | 880 | 2,000 | 8,800 |
| 1993-11-17 | 880 | 880 | 880 | 880 | 1,000 | 8,800 |
| 1993-11-16 | 880 | 880 | 880 | 880 | 2,000 | 8,800 |
| 1993-11-15 | 880 | 880 | 870 | 870 | 2,000 | 8,700 |
| 1993-11-12 | 880 | 880 | 880 | 880 | 1,000 | 8,800 |
| 1993-11-04 | 900 | 900 | 900 | 900 | 1,000 | 9,000 |
| 1993-11-02 | 900 | 900 | 900 | 900 | 1,000 | 9,000 |
| 1993-11-01 | 910 | 910 | 910 | 910 | 1,000 | 9,100 |
| 1993-10-29 | 900 | 900 | 900 | 900 | 16,000 | 9,000 |
| 1993-10-27 | 900 | 900 | 900 | 900 | 6,000 | 9,000 |
| 1993-10-26 | 900 | 900 | 900 | 900 | 2,000 | 9,000 |
| 1993-10-25 | 910 | 910 | 900 | 900 | 5,000 | 9,000 |
| 1993-10-21 | 910 | 910 | 910 | 910 | 1,000 | 9,100 |
| 1993-10-20 | 911 | 911 | 911 | 911 | 7,000 | 9,110 |
| 1993-10-19 | 911 | 911 | 900 | 911 | 4,000 | 9,110 |
| 1993-10-18 | 910 | 915 | 910 | 915 | 2,000 | 9,150 |
| 1993-10-15 | 930 | 930 | 930 | 930 | 2,000 | 9,300 |
| 1993-10-13 | 950 | 950 | 950 | 950 | 2,000 | 9,500 |
| 1993-10-12 | 955 | 955 | 951 | 951 | 6,000 | 9,510 |
| 1993-10-08 | 955 | 955 | 955 | 955 | 2,000 | 9,550 |
| 1993-10-06 | 955 | 955 | 955 | 955 | 2,000 | 9,550 |
| 1993-10-01 | 956 | 956 | 955 | 955 | 2,000 | 9,550 |
| 1993-09-24 | 910 | 910 | 910 | 910 | 3,000 | 9,100 |
| 1993-09-21 | 945 | 945 | 945 | 945 | 4,000 | 9,450 |
| 1993-09-20 | 950 | 955 | 941 | 941 | 13,000 | 9,410 |
| 1993-09-16 | 961 | 961 | 960 | 960 | 2,000 | 9,600 |
| 1993-09-14 | 960 | 960 | 960 | 960 | 6,000 | 9,600 |
| 1993-09-13 | 970 | 970 | 970 | 970 | 1,000 | 9,700 |
| 1993-09-07 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 | 10,000 |
| 1993-09-06 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 10,000 |
| 1993-09-03 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1993-09-02 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 10,000 |
| 1993-09-01 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1993-08-30 | 980 | 980 | 980 | 980 | 1,000 | 9,800 |
| 1993-08-27 | 980 | 980 | 980 | 980 | 1,000 | 9,800 |
| 1993-08-23 | 1,000 | 1,000 | 1,000 | 1,000 | 13,000 | 10,000 |
| 1993-08-20 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 | 10,000 |
| 1993-08-19 | 960 | 960 | 960 | 960 | 4,000 | 9,600 |
| 1993-08-11 | 960 | 960 | 960 | 960 | 1,000 | 9,600 |
| 1993-08-10 | 951 | 951 | 951 | 951 | 1,000 | 9,510 |
| 1993-07-29 | 935 | 945 | 935 | 945 | 6,000 | 9,450 |
| 1993-07-27 | 945 | 945 | 945 | 945 | 1,000 | 9,450 |
| 1993-07-23 | 945 | 945 | 945 | 945 | 1,000 | 9,450 |
| 1993-07-21 | 940 | 940 | 940 | 940 | 2,000 | 9,400 |
| 1993-07-20 | 965 | 965 | 964 | 964 | 46,000 | 9,640 |
| 1993-07-16 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 10,000 |
| 1993-07-15 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 10,000 |
| 1993-07-14 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1993-07-13 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1993-07-07 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 10,000 |
| 1993-07-02 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 10,100 |
| 1993-06-29 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1993-06-25 | 990 | 990 | 990 | 990 | 2,000 | 9,900 |
| 1993-06-22 | 990 | 990 | 990 | 990 | 2,000 | 9,900 |
| 1993-06-21 | 1,030 | 1,030 | 990 | 990 | 13,000 | 9,900 |
| 1993-06-16 | 980 | 980 | 980 | 980 | 1,000 | 9,800 |
| 1993-06-15 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 10,300 |
| 1993-06-11 | 1,050 | 1,070 | 1,050 | 1,070 | 5,000 | 10,700 |
| 1993-06-10 | 1,040 | 1,040 | 1,030 | 1,030 | 2,000 | 10,300 |
| 1993-06-07 | 1,050 | 1,050 | 1,050 | 1,050 | 10,000 | 10,500 |
| 1993-06-04 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 10,300 |
| 1993-06-03 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 10,300 |
| 1993-06-02 | 1,050 | 1,050 | 1,040 | 1,040 | 4,000 | 10,400 |
| 1993-05-28 | 1,030 | 1,030 | 1,010 | 1,010 | 5,000 | 10,100 |
| 1993-05-27 | 1,030 | 1,030 | 1,030 | 1,030 | 13,000 | 10,300 |
| 1993-05-24 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 10,300 |
| 1993-05-21 | 1,000 | 1,030 | 1,000 | 1,030 | 3,000 | 10,300 |
| 1993-05-20 | 1,050 | 1,050 | 1,000 | 1,000 | 20,000 | 10,000 |
| 1993-05-17 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 10,500 |
| 1993-05-14 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 10,500 |
| 1993-05-13 | 1,020 | 1,050 | 1,020 | 1,050 | 2,000 | 10,500 |
| 1993-05-12 | 1,090 | 1,090 | 1,090 | 1,090 | 3,000 | 10,900 |
| 1993-05-11 | 1,050 | 1,090 | 1,050 | 1,090 | 9,000 | 10,900 |
| 1993-05-07 | 980 | 980 | 980 | 980 | 3,000 | 9,800 |
| 1993-05-06 | 975 | 975 | 970 | 970 | 2,000 | 9,700 |
| 1993-04-30 | 940 | 950 | 940 | 950 | 3,000 | 9,500 |
| 1993-04-27 | 930 | 930 | 930 | 930 | 5,000 | 9,300 |
| 1993-04-26 | 910 | 910 | 910 | 910 | 2,000 | 9,100 |
| 1993-04-22 | 924 | 930 | 924 | 930 | 10,000 | 9,300 |
| 1993-04-21 | 930 | 930 | 930 | 930 | 1,000 | 9,300 |
| 1993-04-20 | 930 | 930 | 916 | 930 | 12,000 | 9,300 |
| 1993-04-19 | 916 | 916 | 915 | 915 | 6,000 | 9,150 |
| 1993-04-16 | 916 | 916 | 916 | 916 | 4,000 | 9,160 |
| 1993-04-15 | 914 | 916 | 914 | 916 | 4,000 | 9,160 |
| 1993-04-14 | 906 | 920 | 906 | 916 | 6,000 | 9,160 |
| 1993-04-13 | 904 | 906 | 900 | 906 | 9,000 | 9,060 |
| 1993-04-12 | 906 | 906 | 906 | 906 | 11,000 | 9,060 |
| 1993-04-09 | 850 | 861 | 850 | 861 | 14,000 | 8,610 |
| 1993-04-08 | 850 | 850 | 850 | 850 | 5,000 | 8,500 |
| 1993-04-07 | 850 | 850 | 845 | 850 | 5,000 | 8,500 |
| 1993-04-06 | 860 | 860 | 850 | 850 | 8,000 | 8,500 |
| 1993-04-05 | 860 | 860 | 859 | 859 | 5,000 | 8,590 |
| 1993-04-02 | 825 | 855 | 825 | 855 | 6,000 | 8,550 |
| 1993-03-31 | 832 | 835 | 820 | 820 | 5,000 | 8,200 |
| 1993-03-30 | 840 | 840 | 830 | 832 | 14,000 | 8,320 |
| 1993-03-29 | 849 | 850 | 840 | 850 | 8,000 | 8,500 |
| 1993-03-26 | 860 | 860 | 850 | 850 | 4,000 | 8,500 |
| 1993-03-25 | 860 | 860 | 860 | 860 | 7,000 | 8,600 |
| 1993-03-24 | 840 | 860 | 840 | 860 | 13,000 | 8,600 |
| 1993-03-23 | 835 | 835 | 835 | 835 | 2,000 | 8,350 |
| 1993-03-22 | 825 | 835 | 825 | 835 | 17,000 | 8,350 |
| 1993-03-19 | 820 | 820 | 820 | 820 | 4,000 | 8,200 |
| 1993-03-18 | 800 | 810 | 795 | 810 | 9,000 | 8,100 |
| 1993-03-17 | 800 | 800 | 800 | 800 | 5,000 | 8,000 |
| 1993-03-16 | 800 | 800 | 800 | 800 | 5,000 | 8,000 |
| 1993-03-15 | 800 | 805 | 790 | 790 | 9,000 | 7,900 |
| 1993-03-12 | 800 | 800 | 800 | 800 | 6,000 | 8,000 |
| 1993-03-11 | 800 | 800 | 800 | 800 | 8,000 | 8,000 |
| 1993-03-10 | 795 | 800 | 795 | 800 | 8,000 | 8,000 |
| 1993-03-09 | 800 | 800 | 795 | 795 | 5,000 | 7,950 |
| 1993-03-08 | 800 | 800 | 800 | 800 | 2,000 | 8,000 |
| 1993-03-05 | 790 | 790 | 790 | 790 | 1,000 | 7,900 |
| 1993-03-04 | 800 | 800 | 800 | 800 | 6,000 | 8,000 |
| 1993-03-03 | 800 | 800 | 800 | 800 | 1,000 | 8,000 |
| 1993-03-02 | 800 | 800 | 800 | 800 | 4,000 | 8,000 |
| 1993-02-25 | 800 | 800 | 800 | 800 | 3,000 | 8,000 |
| 1993-02-24 | 800 | 800 | 800 | 800 | 8,000 | 8,000 |
| 1993-02-19 | 800 | 800 | 800 | 800 | 3,000 | 8,000 |
| 1993-02-18 | 780 | 780 | 775 | 775 | 5,000 | 7,750 |
| 1993-02-17 | 780 | 780 | 780 | 780 | 2,000 | 7,800 |
| 1993-02-16 | 780 | 780 | 780 | 780 | 4,000 | 7,800 |
| 1993-02-15 | 800 | 800 | 780 | 780 | 3,000 | 7,800 |
| 1993-02-12 | 780 | 780 | 780 | 780 | 6,000 | 7,800 |
| 1993-02-10 | 800 | 800 | 800 | 800 | 1,000 | 8,000 |
| 1993-02-08 | 800 | 800 | 800 | 800 | 3,000 | 8,000 |
| 1993-02-05 | 800 | 800 | 800 | 800 | 3,000 | 8,000 |
| 1993-02-03 | 800 | 800 | 800 | 800 | 7,000 | 8,000 |
| 1993-02-02 | 800 | 800 | 800 | 800 | 9,000 | 8,000 |
| 1993-02-01 | 790 | 800 | 790 | 800 | 4,000 | 8,000 |
| 1993-01-29 | 800 | 800 | 800 | 800 | 13,000 | 8,000 |
| 1993-01-28 | 800 | 800 | 800 | 800 | 5,000 | 8,000 |
| 1993-01-26 | 785 | 785 | 780 | 780 | 4,000 | 7,800 |
| 1993-01-22 | 800 | 800 | 800 | 800 | 8,000 | 8,000 |
| 1993-01-21 | 810 | 810 | 800 | 800 | 7,000 | 8,000 |
| 1993-01-20 | 850 | 850 | 845 | 845 | 15,000 | 8,450 |
| 1993-01-19 | 830 | 830 | 830 | 830 | 1,000 | 8,300 |
| 1993-01-18 | 826 | 826 | 825 | 825 | 2,000 | 8,250 |
| 1993-01-14 | 827 | 827 | 827 | 827 | 1,000 | 8,270 |
| 1993-01-12 | 820 | 825 | 820 | 825 | 7,000 | 8,250 |
| 1993-01-11 | 825 | 825 | 825 | 825 | 6,000 | 8,250 |
| 1993-01-08 | 820 | 820 | 820 | 820 | 5,000 | 8,200 |
| 1993-01-07 | 820 | 820 | 820 | 820 | 13,000 | 8,200 |
| 1993-01-06 | 820 | 820 | 820 | 820 | 1,000 | 8,200 |
| 1993-01-05 | 830 | 830 | 830 | 830 | 2,000 | 8,300 |
| 1993-01-04 | 830 | 830 | 830 | 830 | 3,000 | 8,300 |
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
