9713 (株)ロイヤルホテル の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 385 | 385 | 385 | 385 | 1,000 | 3,850 |
| 1998-12-29 | 360 | 369 | 360 | 369 | 2,000 | 3,690 |
| 1998-12-24 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 1998-12-22 | 364 | 364 | 364 | 364 | 4,000 | 3,640 |
| 1998-12-21 | 370 | 370 | 369 | 369 | 25,000 | 3,690 |
| 1998-12-18 | 341 | 341 | 341 | 341 | 4,000 | 3,410 |
| 1998-12-14 | 341 | 341 | 341 | 341 | 1,000 | 3,410 |
| 1998-12-10 | 341 | 341 | 341 | 341 | 1,000 | 3,410 |
| 1998-12-09 | 350 | 350 | 350 | 350 | 3,000 | 3,500 |
| 1998-12-08 | 355 | 355 | 355 | 355 | 2,000 | 3,550 |
| 1998-12-07 | 354 | 354 | 354 | 354 | 1,000 | 3,540 |
| 1998-12-04 | 352 | 352 | 352 | 352 | 1,000 | 3,520 |
| 1998-12-03 | 352 | 352 | 352 | 352 | 1,000 | 3,520 |
| 1998-12-02 | 351 | 370 | 351 | 370 | 2,000 | 3,700 |
| 1998-11-30 | 375 | 375 | 370 | 370 | 3,000 | 3,700 |
| 1998-11-27 | 370 | 370 | 370 | 370 | 3,000 | 3,700 |
| 1998-11-26 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 1998-11-25 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 1998-11-20 | 385 | 385 | 385 | 385 | 11,000 | 3,850 |
| 1998-11-19 | 330 | 330 | 330 | 330 | 3,000 | 3,300 |
| 1998-11-18 | 325 | 325 | 325 | 325 | 21,000 | 3,250 |
| 1998-11-13 | 316 | 316 | 316 | 316 | 2,000 | 3,160 |
| 1998-11-12 | 316 | 316 | 316 | 316 | 1,000 | 3,160 |
| 1998-11-11 | 319 | 319 | 319 | 319 | 1,000 | 3,190 |
| 1998-11-10 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 1998-11-09 | 319 | 319 | 310 | 310 | 4,000 | 3,100 |
| 1998-11-06 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 1998-11-05 | 320 | 330 | 311 | 330 | 7,000 | 3,300 |
| 1998-11-04 | 330 | 330 | 320 | 320 | 8,000 | 3,200 |
| 1998-11-02 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 1998-10-29 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 1998-10-28 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1998-10-27 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1998-10-22 | 348 | 348 | 348 | 348 | 1,000 | 3,480 |
| 1998-10-20 | 350 | 350 | 350 | 350 | 16,000 | 3,500 |
| 1998-10-19 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 1998-10-16 | 274 | 274 | 270 | 270 | 5,000 | 2,700 |
| 1998-10-15 | 274 | 274 | 274 | 274 | 1,000 | 2,740 |
| 1998-10-14 | 274 | 274 | 274 | 274 | 2,000 | 2,740 |
| 1998-10-13 | 270 | 272 | 270 | 272 | 3,000 | 2,720 |
| 1998-10-09 | 274 | 274 | 270 | 270 | 5,000 | 2,700 |
| 1998-10-08 | 271 | 275 | 270 | 270 | 10,000 | 2,700 |
| 1998-10-07 | 274 | 280 | 274 | 274 | 8,000 | 2,740 |
| 1998-10-06 | 270 | 274 | 270 | 271 | 7,000 | 2,710 |
| 1998-10-05 | 270 | 270 | 270 | 270 | 12,000 | 2,700 |
| 1998-10-01 | 274 | 274 | 274 | 274 | 1,000 | 2,740 |
| 1998-09-30 | 274 | 274 | 274 | 274 | 2,000 | 2,740 |
| 1998-09-29 | 274 | 274 | 274 | 274 | 2,000 | 2,740 |
| 1998-09-25 | 270 | 274 | 270 | 274 | 7,000 | 2,740 |
| 1998-09-24 | 270 | 273 | 270 | 270 | 6,000 | 2,700 |
| 1998-09-22 | 274 | 275 | 270 | 270 | 13,000 | 2,700 |
| 1998-09-21 | 284 | 284 | 275 | 275 | 28,000 | 2,750 |
| 1998-09-18 | 285 | 285 | 275 | 275 | 14,000 | 2,750 |
| 1998-09-17 | 289 | 289 | 285 | 285 | 8,000 | 2,850 |
| 1998-09-16 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 1998-09-14 | 294 | 294 | 290 | 290 | 6,000 | 2,900 |
| 1998-09-11 | 298 | 298 | 290 | 290 | 5,000 | 2,900 |
| 1998-09-10 | 273 | 298 | 273 | 295 | 9,000 | 2,950 |
| 1998-09-09 | 350 | 350 | 270 | 300 | 13,000 | 3,000 |
| 1998-09-08 | 350 | 350 | 350 | 350 | 6,000 | 3,500 |
| 1998-09-07 | 350 | 350 | 350 | 350 | 5,000 | 3,500 |
| 1998-09-04 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 1998-09-02 | 363 | 363 | 363 | 363 | 14,000 | 3,630 |
| 1998-08-31 | 364 | 364 | 364 | 364 | 1,000 | 3,640 |
| 1998-08-28 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
| 1998-08-27 | 365 | 365 | 365 | 365 | 2,000 | 3,650 |
| 1998-08-25 | 367 | 367 | 367 | 367 | 1,000 | 3,670 |
| 1998-08-24 | 368 | 368 | 368 | 368 | 3,000 | 3,680 |
| 1998-08-21 | 374 | 375 | 370 | 370 | 6,000 | 3,700 |
| 1998-08-20 | 375 | 375 | 375 | 375 | 14,000 | 3,750 |
| 1998-08-18 | 378 | 378 | 370 | 370 | 3,000 | 3,700 |
| 1998-08-13 | 376 | 378 | 376 | 378 | 4,000 | 3,780 |
| 1998-08-11 | 380 | 380 | 380 | 380 | 4,000 | 3,800 |
| 1998-08-10 | 383 | 383 | 383 | 383 | 1,000 | 3,830 |
| 1998-08-07 | 383 | 383 | 383 | 383 | 2,000 | 3,830 |
| 1998-08-03 | 383 | 383 | 383 | 383 | 1,000 | 3,830 |
| 1998-07-31 | 383 | 383 | 383 | 383 | 1,000 | 3,830 |
| 1998-07-30 | 380 | 380 | 380 | 380 | 8,000 | 3,800 |
| 1998-07-29 | 385 | 385 | 380 | 380 | 2,000 | 3,800 |
| 1998-07-27 | 385 | 385 | 385 | 385 | 1,000 | 3,850 |
| 1998-07-23 | 385 | 385 | 385 | 385 | 2,000 | 3,850 |
| 1998-07-22 | 389 | 389 | 389 | 389 | 1,000 | 3,890 |
| 1998-07-21 | 395 | 395 | 395 | 395 | 13,000 | 3,950 |
| 1998-07-17 | 385 | 385 | 385 | 385 | 2,000 | 3,850 |
| 1998-07-16 | 385 | 385 | 385 | 385 | 3,000 | 3,850 |
| 1998-07-13 | 385 | 390 | 385 | 390 | 2,000 | 3,900 |
| 1998-07-09 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 1998-07-08 | 385 | 385 | 385 | 385 | 6,000 | 3,850 |
| 1998-07-07 | 390 | 390 | 385 | 385 | 2,000 | 3,850 |
| 1998-07-06 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 1998-07-02 | 390 | 394 | 389 | 390 | 13,000 | 3,900 |
| 1998-07-01 | 390 | 390 | 390 | 390 | 3,000 | 3,900 |
| 1998-06-30 | 385 | 390 | 385 | 390 | 6,000 | 3,900 |
| 1998-06-29 | 385 | 385 | 385 | 385 | 1,000 | 3,850 |
| 1998-06-24 | 385 | 385 | 385 | 385 | 1,000 | 3,850 |
| 1998-06-23 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 1998-06-22 | 390 | 395 | 390 | 395 | 24,000 | 3,950 |
| 1998-06-19 | 385 | 385 | 385 | 385 | 1,000 | 3,850 |
| 1998-06-18 | 390 | 390 | 390 | 390 | 8,000 | 3,900 |
| 1998-06-17 | 382 | 382 | 382 | 382 | 1,000 | 3,820 |
| 1998-06-16 | 391 | 391 | 391 | 391 | 2,000 | 3,910 |
| 1998-06-12 | 390 | 390 | 390 | 390 | 2,000 | 3,900 |
| 1998-06-11 | 390 | 390 | 390 | 390 | 5,000 | 3,900 |
| 1998-06-10 | 390 | 390 | 390 | 390 | 5,000 | 3,900 |
| 1998-06-09 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 1998-06-08 | 395 | 395 | 395 | 395 | 1,000 | 3,950 |
| 1998-06-04 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1998-06-03 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1998-06-02 | 400 | 400 | 400 | 400 | 12,000 | 4,000 |
| 1998-05-27 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1998-05-26 | 400 | 400 | 400 | 400 | 3,000 | 4,000 |
| 1998-05-25 | 410 | 410 | 400 | 400 | 7,000 | 4,000 |
| 1998-05-22 | 420 | 420 | 410 | 410 | 6,000 | 4,100 |
| 1998-05-21 | 410 | 420 | 410 | 420 | 12,000 | 4,200 |
| 1998-05-20 | 420 | 420 | 420 | 420 | 13,000 | 4,200 |
| 1998-05-19 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 1998-05-18 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 1998-05-15 | 420 | 420 | 420 | 420 | 2,000 | 4,200 |
| 1998-05-07 | 425 | 425 | 425 | 425 | 11,000 | 4,250 |
| 1998-05-06 | 420 | 420 | 420 | 420 | 5,000 | 4,200 |
| 1998-04-27 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1998-04-22 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1998-04-20 | 455 | 455 | 455 | 455 | 13,000 | 4,550 |
| 1998-04-17 | 444 | 444 | 420 | 420 | 7,000 | 4,200 |
| 1998-04-16 | 450 | 450 | 445 | 445 | 3,000 | 4,450 |
| 1998-04-14 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 1998-04-13 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1998-04-09 | 440 | 440 | 440 | 440 | 7,000 | 4,400 |
| 1998-04-06 | 440 | 440 | 440 | 440 | 6,000 | 4,400 |
| 1998-03-27 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 1998-03-25 | 460 | 480 | 450 | 450 | 39,000 | 4,500 |
| 1998-03-24 | 480 | 480 | 460 | 460 | 3,000 | 4,600 |
| 1998-03-23 | 499 | 499 | 499 | 499 | 1,000 | 4,990 |
| 1998-03-20 | 498 | 499 | 498 | 499 | 25,000 | 4,990 |
| 1998-03-18 | 503 | 503 | 500 | 500 | 3,000 | 5,000 |
| 1998-03-16 | 520 | 520 | 509 | 509 | 2,000 | 5,090 |
| 1998-03-13 | 500 | 500 | 500 | 500 | 4,000 | 5,000 |
| 1998-03-12 | 530 | 530 | 530 | 530 | 2,000 | 5,300 |
| 1998-03-11 | 530 | 530 | 530 | 530 | 2,000 | 5,300 |
| 1998-03-10 | 550 | 570 | 550 | 569 | 6,000 | 5,690 |
| 1998-03-05 | 568 | 590 | 568 | 590 | 4,000 | 5,900 |
| 1998-03-04 | 570 | 578 | 570 | 578 | 13,000 | 5,780 |
| 1998-03-02 | 490 | 570 | 490 | 570 | 14,000 | 5,700 |
| 1998-02-27 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 1998-02-26 | 490 | 490 | 490 | 490 | 3,000 | 4,900 |
| 1998-02-24 | 490 | 495 | 490 | 490 | 4,000 | 4,900 |
| 1998-02-20 | 500 | 500 | 500 | 500 | 11,000 | 5,000 |
| 1998-02-18 | 494 | 495 | 494 | 495 | 2,000 | 4,950 |
| 1998-02-13 | 496 | 500 | 495 | 495 | 3,000 | 4,950 |
| 1998-02-12 | 500 | 504 | 500 | 504 | 12,000 | 5,040 |
| 1998-02-10 | 494 | 508 | 494 | 508 | 5,000 | 5,080 |
| 1998-02-09 | 480 | 490 | 480 | 484 | 25,000 | 4,840 |
| 1998-02-06 | 435 | 484 | 435 | 480 | 19,000 | 4,800 |
| 1998-02-05 | 415 | 425 | 415 | 425 | 9,000 | 4,250 |
| 1998-02-04 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 1998-02-03 | 410 | 414 | 410 | 410 | 3,000 | 4,100 |
| 1998-02-02 | 415 | 415 | 414 | 414 | 2,000 | 4,140 |
| 1998-01-30 | 415 | 415 | 415 | 415 | 1,000 | 4,150 |
| 1998-01-29 | 410 | 415 | 410 | 415 | 2,000 | 4,150 |
| 1998-01-28 | 405 | 405 | 405 | 405 | 9,000 | 4,050 |
| 1998-01-27 | 391 | 400 | 385 | 385 | 22,000 | 3,850 |
| 1998-01-26 | 385 | 388 | 385 | 385 | 32,000 | 3,850 |
| 1998-01-23 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 1998-01-22 | 381 | 385 | 370 | 370 | 21,000 | 3,700 |
| 1998-01-21 | 370 | 385 | 370 | 378 | 15,000 | 3,780 |
| 1998-01-20 | 349 | 370 | 346 | 370 | 40,000 | 3,700 |
| 1998-01-19 | 360 | 361 | 350 | 350 | 10,000 | 3,500 |
| 1998-01-16 | 363 | 365 | 360 | 360 | 24,000 | 3,600 |
| 1998-01-14 | 365 | 368 | 365 | 368 | 4,000 | 3,680 |
| 1998-01-13 | 385 | 385 | 380 | 380 | 2,000 | 3,800 |
| 1998-01-12 | 390 | 390 | 390 | 390 | 3,000 | 3,900 |
| 1998-01-09 | 395 | 395 | 395 | 395 | 1,000 | 3,950 |
| 1998-01-08 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 1998-01-07 | 415 | 424 | 415 | 424 | 15,000 | 4,240 |
| 1998-01-06 | 430 | 430 | 430 | 430 | 5,000 | 4,300 |
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
