9713 (株)ロイヤルホテル の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 710 | 710 | 700 | 700 | 3,000 | 7,000 |
| 1996-12-27 | 697 | 700 | 697 | 700 | 14,000 | 7,000 |
| 1996-12-26 | 700 | 700 | 690 | 691 | 16,000 | 6,910 |
| 1996-12-25 | 720 | 720 | 700 | 700 | 14,000 | 7,000 |
| 1996-12-24 | 720 | 720 | 720 | 720 | 1,000 | 7,200 |
| 1996-12-20 | 740 | 755 | 740 | 755 | 17,000 | 7,550 |
| 1996-12-19 | 750 | 750 | 730 | 730 | 6,000 | 7,300 |
| 1996-12-18 | 760 | 760 | 760 | 760 | 1,000 | 7,600 |
| 1996-12-17 | 760 | 760 | 760 | 760 | 5,000 | 7,600 |
| 1996-12-16 | 789 | 789 | 789 | 789 | 20,000 | 7,890 |
| 1996-12-13 | 786 | 790 | 786 | 789 | 28,000 | 7,890 |
| 1996-12-12 | 751 | 776 | 751 | 776 | 4,000 | 7,760 |
| 1996-12-11 | 750 | 752 | 750 | 750 | 6,000 | 7,500 |
| 1996-12-10 | 731 | 750 | 731 | 750 | 2,000 | 7,500 |
| 1996-12-09 | 750 | 750 | 750 | 750 | 1,000 | 7,500 |
| 1996-12-06 | 750 | 750 | 750 | 750 | 3,000 | 7,500 |
| 1996-12-05 | 750 | 750 | 749 | 749 | 10,000 | 7,490 |
| 1996-12-04 | 760 | 760 | 760 | 760 | 1,000 | 7,600 |
| 1996-12-03 | 770 | 770 | 770 | 770 | 4,000 | 7,700 |
| 1996-11-29 | 789 | 789 | 770 | 770 | 2,000 | 7,700 |
| 1996-11-27 | 762 | 790 | 760 | 790 | 8,000 | 7,900 |
| 1996-11-26 | 779 | 779 | 779 | 779 | 11,000 | 7,790 |
| 1996-11-25 | 790 | 790 | 780 | 780 | 8,000 | 7,800 |
| 1996-11-22 | 760 | 790 | 760 | 790 | 14,000 | 7,900 |
| 1996-11-21 | 780 | 780 | 780 | 780 | 8,000 | 7,800 |
| 1996-11-20 | 780 | 780 | 780 | 780 | 16,000 | 7,800 |
| 1996-11-15 | 806 | 806 | 800 | 800 | 4,000 | 8,000 |
| 1996-11-14 | 806 | 806 | 806 | 806 | 1,000 | 8,060 |
| 1996-11-13 | 800 | 801 | 800 | 801 | 2,000 | 8,010 |
| 1996-11-12 | 801 | 801 | 790 | 790 | 6,000 | 7,900 |
| 1996-11-11 | 800 | 801 | 800 | 801 | 3,000 | 8,010 |
| 1996-11-08 | 820 | 820 | 820 | 820 | 1,000 | 8,200 |
| 1996-11-07 | 825 | 825 | 801 | 801 | 2,000 | 8,010 |
| 1996-11-06 | 830 | 830 | 830 | 830 | 2,000 | 8,300 |
| 1996-10-31 | 830 | 830 | 830 | 830 | 1,000 | 8,300 |
| 1996-10-30 | 830 | 830 | 830 | 830 | 1,000 | 8,300 |
| 1996-10-29 | 800 | 830 | 800 | 830 | 4,000 | 8,300 |
| 1996-10-23 | 845 | 845 | 840 | 845 | 4,000 | 8,450 |
| 1996-10-22 | 850 | 850 | 850 | 850 | 3,000 | 8,500 |
| 1996-10-21 | 869 | 869 | 860 | 860 | 13,000 | 8,600 |
| 1996-10-18 | 870 | 870 | 870 | 870 | 1,000 | 8,700 |
| 1996-10-17 | 870 | 870 | 870 | 870 | 1,000 | 8,700 |
| 1996-10-16 | 870 | 870 | 870 | 870 | 1,000 | 8,700 |
| 1996-10-15 | 870 | 870 | 870 | 870 | 1,000 | 8,700 |
| 1996-10-14 | 870 | 870 | 870 | 870 | 3,000 | 8,700 |
| 1996-10-11 | 870 | 870 | 870 | 870 | 1,000 | 8,700 |
| 1996-10-04 | 870 | 870 | 870 | 870 | 1,000 | 8,700 |
| 1996-10-02 | 860 | 860 | 845 | 860 | 9,000 | 8,600 |
| 1996-10-01 | 850 | 860 | 850 | 850 | 10,000 | 8,500 |
| 1996-09-30 | 870 | 870 | 870 | 870 | 1,000 | 8,700 |
| 1996-09-26 | 870 | 870 | 870 | 870 | 4,000 | 8,700 |
| 1996-09-24 | 880 | 880 | 880 | 880 | 2,000 | 8,800 |
| 1996-09-20 | 898 | 898 | 898 | 898 | 7,000 | 8,980 |
| 1996-09-19 | 886 | 898 | 880 | 898 | 4,000 | 8,980 |
| 1996-09-18 | 900 | 900 | 900 | 900 | 2,000 | 9,000 |
| 1996-09-13 | 885 | 885 | 885 | 885 | 2,000 | 8,850 |
| 1996-09-12 | 880 | 885 | 870 | 880 | 8,000 | 8,800 |
| 1996-09-11 | 880 | 880 | 880 | 880 | 3,000 | 8,800 |
| 1996-09-10 | 900 | 900 | 900 | 900 | 1,000 | 9,000 |
| 1996-09-09 | 910 | 918 | 910 | 918 | 2,000 | 9,180 |
| 1996-09-06 | 920 | 920 | 920 | 920 | 1,000 | 9,200 |
| 1996-09-05 | 890 | 930 | 890 | 930 | 11,000 | 9,300 |
| 1996-09-04 | 900 | 900 | 890 | 890 | 3,000 | 8,900 |
| 1996-09-03 | 880 | 910 | 880 | 910 | 7,000 | 9,100 |
| 1996-09-02 | 900 | 900 | 900 | 900 | 1,000 | 9,000 |
| 1996-08-29 | 905 | 950 | 905 | 950 | 10,000 | 9,500 |
| 1996-08-28 | 930 | 930 | 920 | 920 | 3,000 | 9,200 |
| 1996-08-27 | 959 | 959 | 940 | 940 | 58,000 | 9,400 |
| 1996-08-26 | 930 | 965 | 930 | 965 | 31,000 | 9,650 |
| 1996-08-23 | 930 | 930 | 930 | 930 | 2,000 | 9,300 |
| 1996-08-21 | 935 | 935 | 935 | 935 | 1,000 | 9,350 |
| 1996-08-20 | 945 | 945 | 939 | 939 | 11,000 | 9,390 |
| 1996-08-19 | 920 | 920 | 915 | 915 | 3,000 | 9,150 |
| 1996-08-15 | 925 | 925 | 925 | 925 | 1,000 | 9,250 |
| 1996-08-14 | 925 | 925 | 925 | 925 | 1,000 | 9,250 |
| 1996-08-13 | 905 | 926 | 905 | 926 | 15,000 | 9,260 |
| 1996-08-12 | 925 | 925 | 905 | 925 | 5,000 | 9,250 |
| 1996-08-09 | 946 | 946 | 935 | 945 | 6,000 | 9,450 |
| 1996-08-08 | 960 | 960 | 960 | 960 | 1,000 | 9,600 |
| 1996-08-07 | 951 | 955 | 950 | 950 | 9,000 | 9,500 |
| 1996-08-06 | 951 | 971 | 951 | 971 | 5,000 | 9,710 |
| 1996-08-05 | 975 | 980 | 955 | 980 | 6,000 | 9,800 |
| 1996-08-02 | 999 | 999 | 985 | 985 | 85,000 | 9,850 |
| 1996-08-01 | 967 | 991 | 967 | 991 | 4,000 | 9,910 |
| 1996-07-31 | 980 | 987 | 960 | 987 | 14,000 | 9,870 |
| 1996-07-30 | 990 | 1,000 | 990 | 995 | 60,000 | 9,950 |
| 1996-07-29 | 998 | 1,020 | 998 | 1,020 | 67,000 | 10,200 |
| 1996-07-26 | 948 | 998 | 948 | 998 | 66,000 | 9,980 |
| 1996-07-25 | 989 | 989 | 955 | 955 | 8,000 | 9,550 |
| 1996-07-24 | 990 | 990 | 970 | 979 | 13,000 | 9,790 |
| 1996-07-23 | 965 | 995 | 965 | 995 | 21,000 | 9,950 |
| 1996-07-22 | 999 | 999 | 980 | 990 | 18,000 | 9,900 |
| 1996-07-19 | 999 | 1,010 | 990 | 1,000 | 49,000 | 10,000 |
| 1996-07-18 | 980 | 1,000 | 980 | 998 | 139,000 | 9,980 |
| 1996-07-17 | 975 | 985 | 974 | 980 | 46,000 | 9,800 |
| 1996-07-16 | 975 | 977 | 970 | 975 | 50,000 | 9,750 |
| 1996-07-15 | 970 | 985 | 955 | 985 | 64,000 | 9,850 |
| 1996-07-12 | 950 | 1,030 | 950 | 1,030 | 185,000 | 10,300 |
| 1996-07-11 | 949 | 958 | 940 | 953 | 131,000 | 9,530 |
| 1996-07-10 | 900 | 940 | 900 | 940 | 77,000 | 9,400 |
| 1996-07-09 | 900 | 900 | 895 | 895 | 14,000 | 8,950 |
| 1996-07-08 | 888 | 900 | 888 | 900 | 18,000 | 9,000 |
| 1996-07-05 | 888 | 888 | 888 | 888 | 1,000 | 8,880 |
| 1996-07-04 | 900 | 900 | 900 | 900 | 1,000 | 9,000 |
| 1996-07-03 | 900 | 900 | 900 | 900 | 1,000 | 9,000 |
| 1996-07-02 | 900 | 900 | 900 | 900 | 1,000 | 9,000 |
| 1996-07-01 | 888 | 909 | 888 | 900 | 76,000 | 9,000 |
| 1996-06-28 | 897 | 898 | 897 | 898 | 3,000 | 8,980 |
| 1996-06-27 | 898 | 898 | 897 | 897 | 3,000 | 8,970 |
| 1996-06-26 | 878 | 888 | 878 | 888 | 4,000 | 8,880 |
| 1996-06-25 | 888 | 888 | 888 | 888 | 2,000 | 8,880 |
| 1996-06-24 | 898 | 898 | 898 | 898 | 2,000 | 8,980 |
| 1996-06-20 | 900 | 900 | 900 | 900 | 13,000 | 9,000 |
| 1996-06-19 | 899 | 899 | 899 | 899 | 10,000 | 8,990 |
| 1996-06-13 | 900 | 900 | 900 | 900 | 3,000 | 9,000 |
| 1996-06-12 | 885 | 905 | 882 | 905 | 15,000 | 9,050 |
| 1996-06-10 | 888 | 888 | 878 | 878 | 3,000 | 8,780 |
| 1996-06-07 | 900 | 908 | 898 | 908 | 20,000 | 9,080 |
| 1996-06-06 | 910 | 910 | 899 | 899 | 14,000 | 8,990 |
| 1996-06-05 | 898 | 900 | 898 | 900 | 12,000 | 9,000 |
| 1996-06-04 | 899 | 899 | 899 | 899 | 5,000 | 8,990 |
| 1996-05-31 | 891 | 914 | 891 | 914 | 15,000 | 9,140 |
| 1996-05-30 | 895 | 895 | 891 | 891 | 8,000 | 8,910 |
| 1996-05-29 | 901 | 901 | 900 | 900 | 3,000 | 9,000 |
| 1996-05-28 | 900 | 900 | 900 | 900 | 1,000 | 9,000 |
| 1996-05-27 | 900 | 900 | 892 | 900 | 14,000 | 9,000 |
| 1996-05-24 | 912 | 912 | 902 | 910 | 9,000 | 9,100 |
| 1996-05-23 | 906 | 918 | 902 | 918 | 68,000 | 9,180 |
| 1996-05-22 | 908 | 923 | 908 | 916 | 53,000 | 9,160 |
| 1996-05-21 | 910 | 929 | 900 | 918 | 121,000 | 9,180 |
| 1996-05-20 | 917 | 920 | 916 | 919 | 26,000 | 9,190 |
| 1996-05-17 | 900 | 915 | 900 | 905 | 119,000 | 9,050 |
| 1996-05-16 | 883 | 900 | 874 | 894 | 119,000 | 8,940 |
| 1996-05-15 | 840 | 885 | 840 | 873 | 90,000 | 8,730 |
| 1996-05-14 | 830 | 840 | 820 | 835 | 7,000 | 8,350 |
| 1996-05-13 | 840 | 840 | 840 | 840 | 1,000 | 8,400 |
| 1996-05-10 | 845 | 845 | 842 | 843 | 5,000 | 8,430 |
| 1996-05-09 | 831 | 831 | 825 | 825 | 12,000 | 8,250 |
| 1996-05-08 | 826 | 831 | 826 | 826 | 8,000 | 8,260 |
| 1996-05-07 | 831 | 831 | 831 | 831 | 1,000 | 8,310 |
| 1996-05-02 | 830 | 849 | 830 | 849 | 7,000 | 8,490 |
| 1996-05-01 | 830 | 830 | 830 | 830 | 5,000 | 8,300 |
| 1996-04-30 | 835 | 835 | 835 | 835 | 1,000 | 8,350 |
| 1996-04-26 | 840 | 845 | 836 | 845 | 8,000 | 8,450 |
| 1996-04-25 | 835 | 845 | 835 | 845 | 4,000 | 8,450 |
| 1996-04-24 | 850 | 850 | 848 | 848 | 3,000 | 8,480 |
| 1996-04-23 | 827 | 840 | 827 | 840 | 11,000 | 8,400 |
| 1996-04-22 | 847 | 847 | 820 | 820 | 17,000 | 8,200 |
| 1996-04-19 | 827 | 827 | 827 | 827 | 4,000 | 8,270 |
| 1996-04-18 | 826 | 826 | 826 | 826 | 1,000 | 8,260 |
| 1996-04-17 | 825 | 825 | 825 | 825 | 2,000 | 8,250 |
| 1996-04-16 | 825 | 835 | 825 | 835 | 5,000 | 8,350 |
| 1996-04-15 | 845 | 845 | 831 | 835 | 11,000 | 8,350 |
| 1996-04-12 | 848 | 850 | 830 | 845 | 18,000 | 8,450 |
| 1996-04-11 | 851 | 851 | 830 | 840 | 24,000 | 8,400 |
| 1996-04-10 | 828 | 850 | 828 | 850 | 212,000 | 8,500 |
| 1996-04-09 | 808 | 828 | 808 | 828 | 41,000 | 8,280 |
| 1996-04-08 | 800 | 800 | 800 | 800 | 10,000 | 8,000 |
| 1996-04-05 | 800 | 800 | 800 | 800 | 10,000 | 8,000 |
| 1996-04-04 | 803 | 803 | 800 | 800 | 23,000 | 8,000 |
| 1996-04-03 | 800 | 802 | 800 | 802 | 4,000 | 8,020 |
| 1996-04-01 | 795 | 800 | 790 | 800 | 3,000 | 8,000 |
| 1996-03-29 | 791 | 791 | 780 | 780 | 12,000 | 7,800 |
| 1996-03-28 | 786 | 786 | 786 | 786 | 2,000 | 7,860 |
| 1996-03-27 | 791 | 791 | 791 | 791 | 2,000 | 7,910 |
| 1996-03-25 | 795 | 819 | 790 | 819 | 8,000 | 8,190 |
| 1996-03-21 | 805 | 810 | 805 | 810 | 11,000 | 8,100 |
| 1996-03-19 | 790 | 790 | 780 | 780 | 13,000 | 7,800 |
| 1996-03-18 | 781 | 781 | 781 | 781 | 2,000 | 7,810 |
| 1996-03-15 | 800 | 800 | 790 | 790 | 13,000 | 7,900 |
| 1996-03-14 | 795 | 800 | 780 | 800 | 34,000 | 8,000 |
| 1996-03-13 | 795 | 800 | 795 | 800 | 4,000 | 8,000 |
| 1996-03-11 | 810 | 810 | 810 | 810 | 1,000 | 8,100 |
| 1996-03-08 | 790 | 810 | 790 | 810 | 7,000 | 8,100 |
| 1996-03-07 | 800 | 800 | 800 | 800 | 8,000 | 8,000 |
| 1996-03-06 | 802 | 810 | 801 | 810 | 7,000 | 8,100 |
| 1996-03-04 | 825 | 829 | 825 | 829 | 13,000 | 8,290 |
| 1996-02-29 | 825 | 825 | 820 | 825 | 5,000 | 8,250 |
| 1996-02-28 | 828 | 828 | 828 | 828 | 2,000 | 8,280 |
| 1996-02-27 | 811 | 830 | 811 | 829 | 70,000 | 8,290 |
| 1996-02-26 | 810 | 811 | 810 | 811 | 5,000 | 8,110 |
| 1996-02-23 | 810 | 810 | 800 | 810 | 11,000 | 8,100 |
| 1996-02-22 | 800 | 814 | 800 | 814 | 4,000 | 8,140 |
| 1996-02-21 | 810 | 815 | 802 | 809 | 17,000 | 8,090 |
| 1996-02-20 | 820 | 820 | 800 | 810 | 11,000 | 8,100 |
| 1996-02-19 | 810 | 810 | 809 | 810 | 13,000 | 8,100 |
| 1996-02-16 | 801 | 813 | 800 | 811 | 42,000 | 8,110 |
| 1996-02-15 | 823 | 823 | 810 | 811 | 45,000 | 8,110 |
| 1996-02-14 | 815 | 827 | 815 | 827 | 26,000 | 8,270 |
| 1996-02-13 | 825 | 829 | 800 | 815 | 61,000 | 8,150 |
| 1996-02-09 | 834 | 834 | 829 | 832 | 24,000 | 8,320 |
| 1996-02-08 | 826 | 835 | 816 | 835 | 23,000 | 8,350 |
| 1996-02-07 | 825 | 835 | 815 | 816 | 38,000 | 8,160 |
| 1996-02-06 | 820 | 824 | 810 | 824 | 50,000 | 8,240 |
| 1996-02-05 | 815 | 850 | 813 | 838 | 51,000 | 8,380 |
| 1996-02-02 | 860 | 860 | 810 | 834 | 95,000 | 8,340 |
| 1996-02-01 | 800 | 870 | 800 | 851 | 444,000 | 8,510 |
| 1996-01-31 | 710 | 800 | 710 | 799 | 350,000 | 7,990 |
| 1996-01-30 | 705 | 710 | 703 | 710 | 34,000 | 7,100 |
| 1996-01-29 | 706 | 706 | 705 | 705 | 24,000 | 7,050 |
| 1996-01-26 | 710 | 715 | 705 | 705 | 17,000 | 7,050 |
| 1996-01-25 | 715 | 715 | 710 | 710 | 9,000 | 7,100 |
| 1996-01-24 | 719 | 719 | 710 | 710 | 9,000 | 7,100 |
| 1996-01-23 | 720 | 724 | 711 | 720 | 169,000 | 7,200 |
| 1996-01-22 | 720 | 720 | 713 | 714 | 191,000 | 7,140 |
| 1996-01-19 | 715 | 717 | 715 | 717 | 3,000 | 7,170 |
| 1996-01-18 | 726 | 730 | 720 | 720 | 22,000 | 7,200 |
| 1996-01-17 | 725 | 726 | 725 | 726 | 19,000 | 7,260 |
| 1996-01-16 | 715 | 720 | 710 | 720 | 29,000 | 7,200 |
| 1996-01-12 | 705 | 715 | 705 | 715 | 35,000 | 7,150 |
| 1996-01-10 | 700 | 700 | 700 | 700 | 11,000 | 7,000 |
| 1996-01-09 | 701 | 705 | 700 | 700 | 11,000 | 7,000 |
| 1996-01-08 | 700 | 710 | 700 | 700 | 11,000 | 7,000 |
| 1996-01-05 | 720 | 720 | 720 | 720 | 3,000 | 7,200 |
| 1996-01-04 | 716 | 725 | 716 | 720 | 8,000 | 7,200 |
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
