9713 (株)ロイヤルホテル の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-29 | 200 | 200 | 200 | 200 | 5,000 | 2,000 |
| 1999-12-27 | 201 | 205 | 201 | 205 | 3,000 | 2,050 |
| 1999-12-22 | 200 | 200 | 200 | 200 | 13,000 | 2,000 |
| 1999-12-20 | 210 | 215 | 210 | 215 | 31,000 | 2,150 |
| 1999-12-17 | 200 | 200 | 198 | 200 | 32,000 | 2,000 |
| 1999-12-16 | 198 | 198 | 198 | 198 | 1,000 | 1,980 |
| 1999-12-15 | 199 | 199 | 198 | 198 | 2,000 | 1,980 |
| 1999-12-14 | 197 | 198 | 197 | 198 | 10,000 | 1,980 |
| 1999-12-13 | 198 | 199 | 197 | 197 | 19,000 | 1,970 |
| 1999-12-10 | 198 | 198 | 198 | 198 | 9,000 | 1,980 |
| 1999-12-09 | 197 | 198 | 197 | 197 | 17,000 | 1,970 |
| 1999-12-08 | 197 | 197 | 197 | 197 | 2,000 | 1,970 |
| 1999-12-07 | 198 | 200 | 198 | 200 | 7,000 | 2,000 |
| 1999-12-06 | 200 | 200 | 199 | 199 | 22,000 | 1,990 |
| 1999-12-03 | 200 | 200 | 199 | 200 | 6,000 | 2,000 |
| 1999-12-02 | 202 | 202 | 199 | 200 | 15,000 | 2,000 |
| 1999-12-01 | 200 | 200 | 200 | 200 | 25,000 | 2,000 |
| 1999-11-30 | 205 | 205 | 201 | 205 | 6,000 | 2,050 |
| 1999-11-29 | 210 | 210 | 205 | 205 | 7,000 | 2,050 |
| 1999-11-25 | 221 | 221 | 215 | 215 | 11,000 | 2,150 |
| 1999-11-24 | 225 | 225 | 220 | 220 | 17,000 | 2,200 |
| 1999-11-22 | 225 | 225 | 220 | 220 | 18,000 | 2,200 |
| 1999-11-18 | 220 | 220 | 220 | 220 | 37,000 | 2,200 |
| 1999-11-17 | 210 | 220 | 207 | 220 | 16,000 | 2,200 |
| 1999-11-16 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 1999-11-15 | 220 | 220 | 210 | 210 | 2,000 | 2,100 |
| 1999-11-12 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 1999-11-11 | 219 | 219 | 207 | 210 | 11,000 | 2,100 |
| 1999-11-10 | 220 | 220 | 220 | 220 | 12,000 | 2,200 |
| 1999-11-09 | 220 | 220 | 220 | 220 | 6,000 | 2,200 |
| 1999-11-08 | 219 | 220 | 219 | 220 | 7,000 | 2,200 |
| 1999-11-05 | 220 | 220 | 220 | 220 | 20,000 | 2,200 |
| 1999-11-04 | 220 | 220 | 220 | 220 | 12,000 | 2,200 |
| 1999-11-02 | 220 | 220 | 220 | 220 | 3,000 | 2,200 |
| 1999-11-01 | 223 | 223 | 220 | 220 | 6,000 | 2,200 |
| 1999-10-29 | 230 | 230 | 220 | 220 | 16,000 | 2,200 |
| 1999-10-27 | 250 | 250 | 230 | 230 | 3,000 | 2,300 |
| 1999-10-25 | 220 | 232 | 220 | 225 | 7,000 | 2,250 |
| 1999-10-22 | 250 | 250 | 245 | 245 | 5,000 | 2,450 |
| 1999-10-21 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 1999-10-20 | 250 | 250 | 250 | 250 | 20,000 | 2,500 |
| 1999-10-18 | 251 | 251 | 250 | 250 | 5,000 | 2,500 |
| 1999-10-15 | 251 | 255 | 251 | 255 | 5,000 | 2,550 |
| 1999-10-13 | 255 | 255 | 255 | 255 | 3,000 | 2,550 |
| 1999-10-12 | 255 | 255 | 253 | 253 | 5,000 | 2,530 |
| 1999-10-08 | 255 | 255 | 255 | 255 | 3,000 | 2,550 |
| 1999-10-07 | 263 | 263 | 256 | 256 | 5,000 | 2,560 |
| 1999-10-06 | 264 | 264 | 263 | 263 | 2,000 | 2,630 |
| 1999-10-05 | 264 | 264 | 260 | 260 | 19,000 | 2,600 |
| 1999-10-04 | 288 | 290 | 264 | 264 | 9,000 | 2,640 |
| 1999-09-24 | 263 | 263 | 263 | 263 | 1,000 | 2,630 |
| 1999-09-22 | 266 | 266 | 263 | 263 | 4,000 | 2,630 |
| 1999-09-21 | 270 | 270 | 261 | 261 | 10,000 | 2,610 |
| 1999-09-20 | 271 | 276 | 265 | 265 | 17,000 | 2,650 |
| 1999-09-17 | 270 | 270 | 265 | 265 | 5,000 | 2,650 |
| 1999-09-16 | 270 | 270 | 270 | 270 | 19,000 | 2,700 |
| 1999-09-14 | 279 | 279 | 279 | 279 | 1,000 | 2,790 |
| 1999-09-13 | 276 | 280 | 276 | 280 | 3,000 | 2,800 |
| 1999-09-09 | 280 | 280 | 280 | 280 | 3,000 | 2,800 |
| 1999-09-07 | 281 | 281 | 280 | 280 | 13,000 | 2,800 |
| 1999-09-03 | 281 | 281 | 281 | 281 | 1,000 | 2,810 |
| 1999-09-02 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 1999-09-01 | 280 | 290 | 280 | 290 | 8,000 | 2,900 |
| 1999-08-31 | 285 | 285 | 285 | 285 | 7,000 | 2,850 |
| 1999-08-30 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 1999-08-27 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 1999-08-26 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 1999-08-25 | 287 | 290 | 287 | 290 | 12,000 | 2,900 |
| 1999-08-24 | 290 | 290 | 285 | 285 | 10,000 | 2,850 |
| 1999-08-20 | 285 | 290 | 285 | 290 | 19,000 | 2,900 |
| 1999-08-19 | 286 | 290 | 286 | 290 | 8,000 | 2,900 |
| 1999-08-18 | 295 | 295 | 286 | 286 | 13,000 | 2,860 |
| 1999-08-16 | 300 | 300 | 300 | 300 | 4,000 | 3,000 |
| 1999-08-10 | 286 | 309 | 286 | 300 | 12,000 | 3,000 |
| 1999-08-09 | 300 | 300 | 300 | 300 | 5,000 | 3,000 |
| 1999-08-06 | 290 | 290 | 290 | 290 | 4,000 | 2,900 |
| 1999-08-05 | 290 | 290 | 290 | 290 | 2,000 | 2,900 |
| 1999-08-04 | 289 | 289 | 289 | 289 | 1,000 | 2,890 |
| 1999-08-03 | 290 | 290 | 290 | 290 | 2,000 | 2,900 |
| 1999-08-02 | 292 | 292 | 286 | 290 | 23,000 | 2,900 |
| 1999-07-30 | 290 | 290 | 290 | 290 | 2,000 | 2,900 |
| 1999-07-29 | 290 | 298 | 290 | 290 | 8,000 | 2,900 |
| 1999-07-28 | 290 | 290 | 290 | 290 | 12,000 | 2,900 |
| 1999-07-27 | 290 | 290 | 290 | 290 | 8,000 | 2,900 |
| 1999-07-26 | 290 | 290 | 290 | 290 | 9,000 | 2,900 |
| 1999-07-23 | 285 | 290 | 285 | 290 | 6,000 | 2,900 |
| 1999-07-22 | 295 | 303 | 292 | 303 | 18,000 | 3,030 |
| 1999-07-21 | 292 | 300 | 292 | 295 | 26,000 | 2,950 |
| 1999-07-19 | 300 | 300 | 299 | 300 | 4,000 | 3,000 |
| 1999-07-16 | 290 | 300 | 290 | 290 | 15,000 | 2,900 |
| 1999-07-15 | 295 | 295 | 280 | 282 | 19,000 | 2,820 |
| 1999-07-13 | 300 | 300 | 292 | 292 | 7,000 | 2,920 |
| 1999-07-12 | 305 | 305 | 300 | 300 | 8,000 | 3,000 |
| 1999-07-09 | 300 | 305 | 300 | 305 | 10,000 | 3,050 |
| 1999-07-08 | 304 | 305 | 300 | 300 | 10,000 | 3,000 |
| 1999-07-07 | 310 | 310 | 305 | 305 | 24,000 | 3,050 |
| 1999-07-06 | 320 | 320 | 310 | 310 | 3,000 | 3,100 |
| 1999-07-05 | 310 | 311 | 310 | 311 | 2,000 | 3,110 |
| 1999-07-02 | 315 | 315 | 310 | 315 | 4,000 | 3,150 |
| 1999-06-30 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 1999-06-29 | 310 | 315 | 310 | 310 | 11,000 | 3,100 |
| 1999-06-28 | 311 | 311 | 310 | 310 | 5,000 | 3,100 |
| 1999-06-25 | 255 | 310 | 255 | 310 | 21,000 | 3,100 |
| 1999-06-24 | 330 | 330 | 330 | 330 | 6,000 | 3,300 |
| 1999-06-23 | 330 | 335 | 330 | 335 | 11,000 | 3,350 |
| 1999-06-22 | 339 | 339 | 330 | 330 | 8,000 | 3,300 |
| 1999-06-21 | 340 | 341 | 340 | 340 | 33,000 | 3,400 |
| 1999-06-18 | 340 | 340 | 332 | 332 | 4,000 | 3,320 |
| 1999-06-16 | 330 | 330 | 330 | 330 | 3,000 | 3,300 |
| 1999-06-15 | 339 | 340 | 330 | 330 | 3,000 | 3,300 |
| 1999-06-14 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
| 1999-06-11 | 340 | 340 | 340 | 340 | 3,000 | 3,400 |
| 1999-06-10 | 340 | 340 | 340 | 340 | 3,000 | 3,400 |
| 1999-06-09 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 1999-06-08 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
| 1999-06-07 | 340 | 340 | 340 | 340 | 4,000 | 3,400 |
| 1999-06-04 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
| 1999-06-03 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
| 1999-06-02 | 335 | 340 | 335 | 340 | 3,000 | 3,400 |
| 1999-05-28 | 345 | 345 | 345 | 345 | 1,000 | 3,450 |
| 1999-05-27 | 345 | 345 | 345 | 345 | 1,000 | 3,450 |
| 1999-05-26 | 345 | 345 | 345 | 345 | 7,000 | 3,450 |
| 1999-05-25 | 345 | 345 | 345 | 345 | 1,000 | 3,450 |
| 1999-05-24 | 350 | 353 | 350 | 353 | 11,000 | 3,530 |
| 1999-05-21 | 353 | 353 | 353 | 353 | 1,000 | 3,530 |
| 1999-05-20 | 355 | 355 | 350 | 350 | 13,000 | 3,500 |
| 1999-05-19 | 355 | 355 | 355 | 355 | 1,000 | 3,550 |
| 1999-05-18 | 350 | 356 | 350 | 356 | 31,000 | 3,560 |
| 1999-05-17 | 350 | 350 | 345 | 345 | 5,000 | 3,450 |
| 1999-05-14 | 355 | 355 | 355 | 355 | 4,000 | 3,550 |
| 1999-05-13 | 355 | 355 | 355 | 355 | 1,000 | 3,550 |
| 1999-05-12 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1999-05-11 | 350 | 355 | 350 | 355 | 9,000 | 3,550 |
| 1999-05-10 | 351 | 351 | 350 | 350 | 8,000 | 3,500 |
| 1999-05-07 | 345 | 350 | 345 | 350 | 3,000 | 3,500 |
| 1999-04-27 | 345 | 345 | 345 | 345 | 1,000 | 3,450 |
| 1999-04-26 | 345 | 345 | 345 | 345 | 1,000 | 3,450 |
| 1999-04-23 | 321 | 340 | 321 | 340 | 3,000 | 3,400 |
| 1999-04-22 | 352 | 355 | 351 | 355 | 5,000 | 3,550 |
| 1999-04-21 | 350 | 350 | 350 | 350 | 3,000 | 3,500 |
| 1999-04-20 | 350 | 350 | 350 | 350 | 17,000 | 3,500 |
| 1999-04-16 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 1999-04-14 | 330 | 350 | 330 | 350 | 3,000 | 3,500 |
| 1999-04-13 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 1999-04-12 | 335 | 335 | 335 | 335 | 2,000 | 3,350 |
| 1999-04-09 | 350 | 350 | 335 | 335 | 23,000 | 3,350 |
| 1999-04-08 | 355 | 355 | 353 | 353 | 3,000 | 3,530 |
| 1999-04-07 | 350 | 350 | 350 | 350 | 10,000 | 3,500 |
| 1999-04-06 | 330 | 350 | 330 | 350 | 9,000 | 3,500 |
| 1999-04-05 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 1999-04-02 | 330 | 330 | 330 | 330 | 3,000 | 3,300 |
| 1999-04-01 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 1999-03-31 | 330 | 330 | 330 | 330 | 6,000 | 3,300 |
| 1999-03-30 | 345 | 345 | 330 | 330 | 8,000 | 3,300 |
| 1999-03-26 | 340 | 345 | 340 | 345 | 10,000 | 3,450 |
| 1999-03-25 | 355 | 355 | 351 | 353 | 19,000 | 3,530 |
| 1999-03-24 | 355 | 356 | 353 | 356 | 16,000 | 3,560 |
| 1999-03-23 | 355 | 356 | 353 | 353 | 22,000 | 3,530 |
| 1999-03-19 | 340 | 340 | 340 | 340 | 10,000 | 3,400 |
| 1999-03-18 | 349 | 349 | 332 | 340 | 7,000 | 3,400 |
| 1999-03-17 | 349 | 349 | 349 | 349 | 26,000 | 3,490 |
| 1999-03-16 | 355 | 355 | 350 | 350 | 7,000 | 3,500 |
| 1999-03-12 | 350 | 355 | 350 | 355 | 3,000 | 3,550 |
| 1999-03-10 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 1999-03-09 | 340 | 340 | 340 | 340 | 4,000 | 3,400 |
| 1999-03-08 | 334 | 334 | 334 | 334 | 3,000 | 3,340 |
| 1999-03-05 | 334 | 334 | 334 | 334 | 3,000 | 3,340 |
| 1999-03-04 | 334 | 334 | 333 | 333 | 3,000 | 3,330 |
| 1999-03-03 | 333 | 333 | 333 | 333 | 2,000 | 3,330 |
| 1999-03-02 | 333 | 333 | 333 | 333 | 3,000 | 3,330 |
| 1999-03-01 | 335 | 335 | 333 | 333 | 2,000 | 3,330 |
| 1999-02-26 | 340 | 341 | 335 | 335 | 6,000 | 3,350 |
| 1999-02-25 | 340 | 340 | 335 | 340 | 3,000 | 3,400 |
| 1999-02-24 | 340 | 340 | 340 | 340 | 3,000 | 3,400 |
| 1999-02-22 | 355 | 355 | 355 | 355 | 15,000 | 3,550 |
| 1999-02-19 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 1999-02-18 | 330 | 330 | 321 | 322 | 8,000 | 3,220 |
| 1999-02-17 | 330 | 330 | 330 | 330 | 6,000 | 3,300 |
| 1999-02-16 | 331 | 331 | 330 | 330 | 7,000 | 3,300 |
| 1999-02-15 | 340 | 340 | 330 | 330 | 7,000 | 3,300 |
| 1999-02-12 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1999-02-10 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1999-02-09 | 355 | 355 | 355 | 355 | 1,000 | 3,550 |
| 1999-02-08 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1999-02-05 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 1999-02-04 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 1999-02-03 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 1999-02-02 | 345 | 345 | 340 | 340 | 2,000 | 3,400 |
| 1999-02-01 | 345 | 345 | 345 | 345 | 4,000 | 3,450 |
| 1999-01-28 | 355 | 355 | 345 | 345 | 2,000 | 3,450 |
| 1999-01-27 | 355 | 360 | 355 | 360 | 4,000 | 3,600 |
| 1999-01-26 | 350 | 350 | 348 | 348 | 4,000 | 3,480 |
| 1999-01-25 | 340 | 348 | 340 | 348 | 2,000 | 3,480 |
| 1999-01-22 | 350 | 350 | 345 | 345 | 2,000 | 3,450 |
| 1999-01-21 | 340 | 340 | 340 | 340 | 3,000 | 3,400 |
| 1999-01-20 | 357 | 357 | 350 | 350 | 19,000 | 3,500 |
| 1999-01-19 | 357 | 357 | 357 | 357 | 2,000 | 3,570 |
| 1999-01-18 | 342 | 352 | 342 | 352 | 2,000 | 3,520 |
| 1999-01-13 | 360 | 360 | 340 | 340 | 7,000 | 3,400 |
| 1999-01-08 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 1999-01-06 | 385 | 385 | 385 | 385 | 3,000 | 3,850 |
| 1999-01-05 | 385 | 385 | 385 | 385 | 5,000 | 3,850 |
| 1999-01-04 | 385 | 385 | 385 | 385 | 3,000 | 3,850 |
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
