9713 (株)ロイヤルホテル の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 | 10,000 |
| 1994-12-29 | 995 | 1,000 | 995 | 1,000 | 13,000 | 10,000 |
| 1994-12-28 | 990 | 1,000 | 990 | 1,000 | 19,000 | 10,000 |
| 1994-12-27 | 990 | 990 | 990 | 990 | 25,000 | 9,900 |
| 1994-12-26 | 985 | 985 | 985 | 985 | 2,000 | 9,850 |
| 1994-12-22 | 981 | 981 | 981 | 981 | 30,000 | 9,810 |
| 1994-12-20 | 989 | 989 | 989 | 989 | 13,000 | 9,890 |
| 1994-12-19 | 960 | 960 | 960 | 960 | 20,000 | 9,600 |
| 1994-12-16 | 960 | 960 | 960 | 960 | 1,000 | 9,600 |
| 1994-12-12 | 990 | 990 | 990 | 990 | 1,000 | 9,900 |
| 1994-12-08 | 960 | 960 | 960 | 960 | 1,000 | 9,600 |
| 1994-12-07 | 960 | 960 | 960 | 960 | 7,000 | 9,600 |
| 1994-12-06 | 960 | 960 | 960 | 960 | 7,000 | 9,600 |
| 1994-12-05 | 962 | 962 | 960 | 960 | 5,000 | 9,600 |
| 1994-12-02 | 966 | 966 | 961 | 961 | 2,000 | 9,610 |
| 1994-12-01 | 961 | 961 | 961 | 961 | 1,000 | 9,610 |
| 1994-11-29 | 960 | 960 | 960 | 960 | 2,000 | 9,600 |
| 1994-11-28 | 955 | 960 | 955 | 960 | 5,000 | 9,600 |
| 1994-11-25 | 965 | 965 | 965 | 965 | 1,000 | 9,650 |
| 1994-11-24 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1994-11-21 | 1,020 | 1,020 | 1,020 | 1,020 | 8,000 | 10,200 |
| 1994-11-15 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 10,200 |
| 1994-11-10 | 1,020 | 1,050 | 1,020 | 1,050 | 5,000 | 10,500 |
| 1994-11-02 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 10,200 |
| 1994-10-31 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 10,200 |
| 1994-10-26 | 1,030 | 1,050 | 1,030 | 1,030 | 35,000 | 10,300 |
| 1994-10-24 | 1,100 | 1,100 | 1,100 | 1,100 | 501,000 | 11,000 |
| 1994-10-21 | 1,100 | 1,100 | 1,100 | 1,100 | 503,000 | 11,000 |
| 1994-10-20 | 1,110 | 1,110 | 1,110 | 1,110 | 6,000 | 11,100 |
| 1994-10-18 | 1,050 | 1,080 | 1,050 | 1,080 | 12,000 | 10,800 |
| 1994-10-14 | 1,070 | 1,070 | 1,040 | 1,040 | 3,000 | 10,400 |
| 1994-10-13 | 1,050 | 1,050 | 1,040 | 1,040 | 14,000 | 10,400 |
| 1994-10-12 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 10,500 |
| 1994-10-06 | 1,050 | 1,050 | 1,050 | 1,050 | 54,000 | 10,500 |
| 1994-10-05 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 10,900 |
| 1994-09-29 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 10,500 |
| 1994-09-28 | 1,020 | 1,050 | 1,020 | 1,050 | 10,000 | 10,500 |
| 1994-09-27 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 10,300 |
| 1994-09-26 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 10,300 |
| 1994-09-21 | 1,020 | 1,030 | 1,020 | 1,030 | 3,000 | 10,300 |
| 1994-09-20 | 1,020 | 1,030 | 1,020 | 1,030 | 18,000 | 10,300 |
| 1994-09-16 | 1,000 | 1,020 | 1,000 | 1,020 | 2,000 | 10,200 |
| 1994-09-13 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 10,200 |
| 1994-09-08 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 10,200 |
| 1994-09-05 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 10,200 |
| 1994-09-02 | 1,030 | 1,030 | 1,030 | 1,030 | 9,000 | 10,300 |
| 1994-09-01 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 10,300 |
| 1994-08-30 | 1,020 | 1,030 | 1,020 | 1,030 | 2,000 | 10,300 |
| 1994-08-26 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 10,200 |
| 1994-08-25 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 10,800 |
| 1994-08-24 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 10,800 |
| 1994-08-22 | 1,100 | 1,100 | 1,100 | 1,100 | 7,000 | 11,000 |
| 1994-08-17 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 10,700 |
| 1994-08-15 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 10,200 |
| 1994-08-12 | 1,100 | 1,100 | 1,020 | 1,020 | 11,000 | 10,200 |
| 1994-08-11 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 | 11,000 |
| 1994-08-10 | 1,080 | 1,100 | 1,080 | 1,100 | 7,000 | 11,000 |
| 1994-08-08 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 11,000 |
| 1994-08-04 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 10,400 |
| 1994-07-28 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 10,500 |
| 1994-07-27 | 1,110 | 1,110 | 1,100 | 1,100 | 501,000 | 11,000 |
| 1994-07-26 | 1,110 | 1,110 | 1,110 | 1,110 | 503,000 | 11,100 |
| 1994-07-25 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 11,500 |
| 1994-07-22 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 11,700 |
| 1994-07-21 | 1,210 | 1,210 | 1,150 | 1,170 | 10,000 | 11,700 |
| 1994-07-20 | 1,190 | 1,250 | 1,190 | 1,240 | 522,000 | 12,400 |
| 1994-07-19 | 1,170 | 1,200 | 1,170 | 1,190 | 532,000 | 11,900 |
| 1994-07-18 | 1,170 | 1,180 | 1,150 | 1,150 | 519,000 | 11,500 |
| 1994-07-15 | 1,140 | 1,140 | 1,100 | 1,120 | 519,000 | 11,200 |
| 1994-07-14 | 1,100 | 1,150 | 1,070 | 1,150 | 25,000 | 11,500 |
| 1994-07-13 | 1,040 | 1,100 | 1,040 | 1,100 | 17,000 | 11,000 |
| 1994-07-12 | 1,020 | 1,040 | 1,020 | 1,040 | 14,000 | 10,400 |
| 1994-07-11 | 985 | 1,000 | 985 | 1,000 | 11,000 | 10,000 |
| 1994-07-08 | 980 | 985 | 980 | 985 | 3,000 | 9,850 |
| 1994-07-07 | 980 | 980 | 980 | 980 | 1,000 | 9,800 |
| 1994-07-06 | 965 | 965 | 965 | 965 | 2,000 | 9,650 |
| 1994-07-05 | 960 | 960 | 960 | 960 | 1,000 | 9,600 |
| 1994-07-04 | 960 | 960 | 960 | 960 | 6,000 | 9,600 |
| 1994-07-01 | 950 | 960 | 950 | 960 | 8,000 | 9,600 |
| 1994-06-30 | 960 | 965 | 960 | 960 | 10,000 | 9,600 |
| 1994-06-29 | 960 | 965 | 960 | 965 | 2,000 | 9,650 |
| 1994-06-28 | 965 | 975 | 965 | 975 | 7,000 | 9,750 |
| 1994-06-27 | 971 | 975 | 971 | 975 | 6,000 | 9,750 |
| 1994-06-24 | 951 | 951 | 951 | 951 | 1,000 | 9,510 |
| 1994-06-23 | 959 | 960 | 951 | 960 | 4,000 | 9,600 |
| 1994-06-22 | 959 | 960 | 951 | 951 | 4,000 | 9,510 |
| 1994-06-21 | 960 | 960 | 960 | 960 | 5,000 | 9,600 |
| 1994-06-20 | 966 | 966 | 960 | 960 | 23,000 | 9,600 |
| 1994-06-16 | 941 | 941 | 941 | 941 | 1,000 | 9,410 |
| 1994-06-14 | 920 | 920 | 920 | 920 | 10,000 | 9,200 |
| 1994-06-10 | 912 | 912 | 912 | 912 | 2,000 | 9,120 |
| 1994-06-09 | 920 | 920 | 910 | 912 | 26,000 | 9,120 |
| 1994-06-07 | 935 | 935 | 935 | 935 | 4,000 | 9,350 |
| 1994-06-06 | 940 | 940 | 940 | 940 | 2,000 | 9,400 |
| 1994-06-02 | 935 | 940 | 935 | 940 | 39,000 | 9,400 |
| 1994-06-01 | 935 | 935 | 935 | 935 | 20,000 | 9,350 |
| 1994-05-31 | 930 | 935 | 930 | 935 | 19,000 | 9,350 |
| 1994-05-27 | 930 | 930 | 930 | 930 | 7,000 | 9,300 |
| 1994-05-25 | 930 | 930 | 930 | 930 | 1,000 | 9,300 |
| 1994-05-24 | 945 | 945 | 930 | 930 | 7,000 | 9,300 |
| 1994-05-23 | 945 | 950 | 940 | 945 | 19,000 | 9,450 |
| 1994-05-19 | 900 | 900 | 900 | 900 | 1,000 | 9,000 |
| 1994-05-17 | 900 | 900 | 900 | 900 | 4,000 | 9,000 |
| 1994-05-16 | 900 | 905 | 900 | 905 | 16,000 | 9,050 |
| 1994-05-13 | 900 | 900 | 900 | 900 | 10,000 | 9,000 |
| 1994-05-12 | 900 | 900 | 900 | 900 | 2,000 | 9,000 |
| 1994-05-11 | 890 | 890 | 890 | 890 | 1,000 | 8,900 |
| 1994-05-10 | 900 | 900 | 900 | 900 | 2,000 | 9,000 |
| 1994-05-09 | 900 | 900 | 900 | 900 | 1,000 | 9,000 |
| 1994-05-06 | 910 | 910 | 910 | 910 | 2,000 | 9,100 |
| 1994-04-27 | 900 | 900 | 900 | 900 | 9,000 | 9,000 |
| 1994-04-26 | 900 | 900 | 900 | 900 | 1,000 | 9,000 |
| 1994-04-25 | 905 | 905 | 900 | 905 | 5,000 | 9,050 |
| 1994-04-22 | 905 | 905 | 905 | 905 | 8,000 | 9,050 |
| 1994-04-21 | 927 | 928 | 900 | 900 | 33,000 | 9,000 |
| 1994-04-20 | 928 | 928 | 926 | 926 | 10,000 | 9,260 |
| 1994-04-18 | 945 | 945 | 925 | 925 | 50,000 | 9,250 |
| 1994-04-13 | 940 | 945 | 940 | 945 | 6,000 | 9,450 |
| 1994-04-12 | 944 | 950 | 944 | 950 | 3,000 | 9,500 |
| 1994-04-11 | 950 | 950 | 950 | 950 | 2,000 | 9,500 |
| 1994-04-08 | 950 | 950 | 950 | 950 | 3,000 | 9,500 |
| 1994-04-07 | 950 | 950 | 950 | 950 | 3,000 | 9,500 |
| 1994-04-04 | 950 | 950 | 950 | 950 | 5,000 | 9,500 |
| 1994-03-28 | 988 | 988 | 988 | 988 | 2,000 | 9,880 |
| 1994-03-24 | 975 | 986 | 975 | 986 | 2,000 | 9,860 |
| 1994-03-23 | 956 | 956 | 950 | 950 | 4,000 | 9,500 |
| 1994-03-22 | 950 | 956 | 950 | 956 | 13,000 | 9,560 |
| 1994-03-18 | 935 | 945 | 935 | 945 | 2,000 | 9,450 |
| 1994-03-17 | 925 | 930 | 925 | 930 | 7,000 | 9,300 |
| 1994-03-16 | 925 | 925 | 910 | 910 | 2,000 | 9,100 |
| 1994-03-15 | 900 | 925 | 900 | 925 | 7,000 | 9,250 |
| 1994-03-14 | 900 | 900 | 900 | 900 | 1,000 | 9,000 |
| 1994-03-11 | 900 | 900 | 900 | 900 | 2,000 | 9,000 |
| 1994-03-09 | 890 | 890 | 885 | 885 | 2,000 | 8,850 |
| 1994-03-07 | 880 | 880 | 870 | 870 | 4,000 | 8,700 |
| 1994-03-04 | 880 | 880 | 880 | 880 | 3,000 | 8,800 |
| 1994-03-03 | 900 | 900 | 900 | 900 | 2,000 | 9,000 |
| 1994-03-02 | 900 | 900 | 900 | 900 | 3,000 | 9,000 |
| 1994-03-01 | 900 | 900 | 900 | 900 | 5,000 | 9,000 |
| 1994-02-28 | 900 | 900 | 900 | 900 | 6,000 | 9,000 |
| 1994-02-25 | 890 | 890 | 890 | 890 | 1,000 | 8,900 |
| 1994-02-24 | 900 | 900 | 880 | 880 | 11,000 | 8,800 |
| 1994-02-23 | 900 | 900 | 900 | 900 | 2,000 | 9,000 |
| 1994-02-21 | 900 | 900 | 900 | 900 | 8,000 | 9,000 |
| 1994-02-18 | 890 | 890 | 890 | 890 | 1,000 | 8,900 |
| 1994-02-17 | 900 | 900 | 900 | 900 | 1,000 | 9,000 |
| 1994-02-16 | 880 | 900 | 880 | 900 | 10,000 | 9,000 |
| 1994-02-15 | 880 | 880 | 880 | 880 | 1,000 | 8,800 |
| 1994-02-10 | 870 | 880 | 870 | 880 | 7,000 | 8,800 |
| 1994-02-09 | 880 | 880 | 880 | 880 | 3,000 | 8,800 |
| 1994-02-08 | 900 | 900 | 890 | 890 | 7,000 | 8,900 |
| 1994-02-07 | 880 | 880 | 880 | 880 | 1,000 | 8,800 |
| 1994-02-04 | 890 | 890 | 890 | 890 | 4,000 | 8,900 |
| 1994-02-03 | 896 | 900 | 890 | 890 | 7,000 | 8,900 |
| 1994-02-01 | 885 | 885 | 885 | 885 | 1,000 | 8,850 |
| 1994-01-31 | 900 | 900 | 900 | 900 | 1,000 | 9,000 |
| 1994-01-28 | 870 | 870 | 870 | 870 | 1,000 | 8,700 |
| 1994-01-26 | 870 | 870 | 870 | 870 | 1,000 | 8,700 |
| 1994-01-21 | 900 | 900 | 900 | 900 | 10,000 | 9,000 |
| 1994-01-19 | 851 | 851 | 850 | 850 | 13,000 | 8,500 |
| 1994-01-17 | 840 | 840 | 840 | 840 | 1,000 | 8,400 |
| 1994-01-10 | 830 | 830 | 830 | 830 | 1,000 | 8,300 |
| 1994-01-06 | 830 | 830 | 830 | 830 | 1,000 | 8,300 |
| 1994-01-05 | 849 | 849 | 830 | 830 | 2,000 | 8,300 |
| 1994-01-04 | 849 | 849 | 849 | 849 | 1,000 | 8,490 |
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
