9713 (株)ロイヤルホテル の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 196 | 196 | 196 | 196 | 3,000 | 1,960 |
| 2000-12-28 | 198 | 198 | 197 | 197 | 6,000 | 1,970 |
| 2000-12-27 | 197 | 199 | 197 | 197 | 6,000 | 1,970 |
| 2000-12-26 | 198 | 198 | 197 | 197 | 7,000 | 1,970 |
| 2000-12-25 | 197 | 197 | 197 | 197 | 5,000 | 1,970 |
| 2000-12-22 | 198 | 199 | 196 | 199 | 9,000 | 1,990 |
| 2000-12-21 | 197 | 200 | 197 | 197 | 9,000 | 1,970 |
| 2000-12-20 | 207 | 207 | 199 | 200 | 30,000 | 2,000 |
| 2000-12-19 | 198 | 198 | 197 | 198 | 15,000 | 1,980 |
| 2000-12-18 | 197 | 197 | 196 | 196 | 4,000 | 1,960 |
| 2000-12-15 | 199 | 199 | 197 | 197 | 17,000 | 1,970 |
| 2000-12-14 | 199 | 199 | 199 | 199 | 3,000 | 1,990 |
| 2000-12-13 | 198 | 199 | 197 | 199 | 13,000 | 1,990 |
| 2000-12-12 | 199 | 199 | 199 | 199 | 3,000 | 1,990 |
| 2000-12-11 | 199 | 199 | 199 | 199 | 10,000 | 1,990 |
| 2000-12-08 | 200 | 200 | 199 | 199 | 2,000 | 1,990 |
| 2000-12-06 | 207 | 207 | 205 | 205 | 3,000 | 2,050 |
| 2000-12-05 | 195 | 196 | 195 | 196 | 3,000 | 1,960 |
| 2000-12-04 | 195 | 196 | 193 | 193 | 20,000 | 1,930 |
| 2000-12-01 | 195 | 195 | 194 | 195 | 3,000 | 1,950 |
| 2000-11-30 | 199 | 199 | 195 | 195 | 32,000 | 1,950 |
| 2000-11-29 | 210 | 210 | 210 | 210 | 15,000 | 2,100 |
| 2000-11-28 | 195 | 195 | 195 | 195 | 15,000 | 1,950 |
| 2000-11-27 | 193 | 193 | 190 | 193 | 10,000 | 1,930 |
| 2000-11-24 | 193 | 195 | 193 | 195 | 9,000 | 1,950 |
| 2000-11-22 | 193 | 193 | 193 | 193 | 16,000 | 1,930 |
| 2000-11-21 | 196 | 196 | 193 | 193 | 47,000 | 1,930 |
| 2000-11-20 | 200 | 200 | 196 | 196 | 23,000 | 1,960 |
| 2000-11-17 | 198 | 198 | 194 | 195 | 17,000 | 1,950 |
| 2000-11-16 | 199 | 199 | 197 | 199 | 7,000 | 1,990 |
| 2000-11-15 | 198 | 199 | 198 | 199 | 38,000 | 1,990 |
| 2000-11-14 | 200 | 200 | 198 | 198 | 3,000 | 1,980 |
| 2000-11-13 | 201 | 201 | 198 | 200 | 20,000 | 2,000 |
| 2000-11-10 | 205 | 207 | 200 | 201 | 21,000 | 2,010 |
| 2000-11-09 | 207 | 207 | 207 | 207 | 7,000 | 2,070 |
| 2000-11-08 | 207 | 207 | 207 | 207 | 7,000 | 2,070 |
| 2000-11-07 | 209 | 209 | 207 | 207 | 6,000 | 2,070 |
| 2000-11-06 | 209 | 209 | 209 | 209 | 12,000 | 2,090 |
| 2000-11-02 | 205 | 210 | 205 | 210 | 17,000 | 2,100 |
| 2000-11-01 | 215 | 215 | 205 | 205 | 16,000 | 2,050 |
| 2000-10-31 | 202 | 206 | 202 | 204 | 7,000 | 2,040 |
| 2000-10-30 | 202 | 202 | 202 | 202 | 7,000 | 2,020 |
| 2000-10-27 | 203 | 207 | 203 | 207 | 14,000 | 2,070 |
| 2000-10-26 | 205 | 205 | 201 | 203 | 7,000 | 2,030 |
| 2000-10-25 | 210 | 210 | 205 | 205 | 15,000 | 2,050 |
| 2000-10-24 | 212 | 214 | 212 | 214 | 11,000 | 2,140 |
| 2000-10-23 | 211 | 212 | 211 | 212 | 7,000 | 2,120 |
| 2000-10-20 | 214 | 214 | 214 | 214 | 96,000 | 2,140 |
| 2000-10-19 | 209 | 210 | 209 | 210 | 3,000 | 2,100 |
| 2000-10-18 | 205 | 210 | 205 | 210 | 3,000 | 2,100 |
| 2000-10-17 | 210 | 210 | 210 | 210 | 12,000 | 2,100 |
| 2000-10-16 | 215 | 215 | 210 | 210 | 15,000 | 2,100 |
| 2000-10-13 | 215 | 215 | 215 | 215 | 4,000 | 2,150 |
| 2000-10-12 | 219 | 219 | 215 | 215 | 11,000 | 2,150 |
| 2000-10-11 | 220 | 220 | 220 | 220 | 4,000 | 2,200 |
| 2000-10-10 | 223 | 225 | 223 | 225 | 13,000 | 2,250 |
| 2000-10-06 | 223 | 223 | 223 | 223 | 2,000 | 2,230 |
| 2000-10-05 | 223 | 225 | 223 | 224 | 5,000 | 2,240 |
| 2000-10-03 | 225 | 225 | 220 | 223 | 6,000 | 2,230 |
| 2000-10-02 | 225 | 225 | 225 | 225 | 14,000 | 2,250 |
| 2000-09-29 | 226 | 226 | 225 | 225 | 2,000 | 2,250 |
| 2000-09-28 | 230 | 230 | 230 | 230 | 6,000 | 2,300 |
| 2000-09-27 | 235 | 235 | 225 | 225 | 14,000 | 2,250 |
| 2000-09-26 | 236 | 239 | 235 | 235 | 14,000 | 2,350 |
| 2000-09-25 | 223 | 261 | 222 | 261 | 13,000 | 2,610 |
| 2000-09-22 | 221 | 225 | 220 | 220 | 11,000 | 2,200 |
| 2000-09-21 | 225 | 225 | 220 | 224 | 16,000 | 2,240 |
| 2000-09-20 | 220 | 228 | 220 | 228 | 13,000 | 2,280 |
| 2000-09-19 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 2000-09-18 | 215 | 215 | 212 | 212 | 3,000 | 2,120 |
| 2000-09-14 | 210 | 216 | 210 | 216 | 3,000 | 2,160 |
| 2000-09-13 | 213 | 220 | 213 | 215 | 5,000 | 2,150 |
| 2000-09-12 | 208 | 208 | 208 | 208 | 1,000 | 2,080 |
| 2000-09-11 | 220 | 224 | 201 | 201 | 13,000 | 2,010 |
| 2000-09-08 | 207 | 209 | 206 | 207 | 17,000 | 2,070 |
| 2000-09-06 | 200 | 207 | 200 | 207 | 9,000 | 2,070 |
| 2000-09-05 | 200 | 201 | 200 | 201 | 4,000 | 2,010 |
| 2000-09-04 | 201 | 201 | 200 | 200 | 46,000 | 2,000 |
| 2000-09-01 | 209 | 209 | 209 | 209 | 1,000 | 2,090 |
| 2000-08-31 | 200 | 200 | 200 | 200 | 24,000 | 2,000 |
| 2000-08-30 | 207 | 207 | 207 | 207 | 3,000 | 2,070 |
| 2000-08-29 | 209 | 209 | 209 | 209 | 10,000 | 2,090 |
| 2000-08-28 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
| 2000-08-25 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 2000-08-23 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 2000-08-22 | 200 | 200 | 196 | 200 | 6,000 | 2,000 |
| 2000-08-21 | 209 | 209 | 197 | 197 | 15,000 | 1,970 |
| 2000-08-18 | 196 | 196 | 196 | 196 | 7,000 | 1,960 |
| 2000-08-16 | 196 | 196 | 196 | 196 | 14,000 | 1,960 |
| 2000-08-15 | 196 | 196 | 196 | 196 | 4,000 | 1,960 |
| 2000-08-14 | 196 | 196 | 196 | 196 | 9,000 | 1,960 |
| 2000-08-11 | 196 | 196 | 191 | 196 | 20,000 | 1,960 |
| 2000-08-10 | 197 | 197 | 196 | 196 | 14,000 | 1,960 |
| 2000-08-09 | 197 | 197 | 197 | 197 | 1,000 | 1,970 |
| 2000-08-08 | 197 | 197 | 197 | 197 | 18,000 | 1,970 |
| 2000-08-07 | 197 | 197 | 197 | 197 | 16,000 | 1,970 |
| 2000-08-04 | 197 | 197 | 196 | 197 | 22,000 | 1,970 |
| 2000-08-02 | 197 | 197 | 197 | 197 | 14,000 | 1,970 |
| 2000-08-01 | 197 | 198 | 197 | 198 | 14,000 | 1,980 |
| 2000-07-31 | 201 | 201 | 197 | 197 | 12,000 | 1,970 |
| 2000-07-28 | 205 | 205 | 204 | 204 | 2,000 | 2,040 |
| 2000-07-27 | 205 | 205 | 201 | 205 | 13,000 | 2,050 |
| 2000-07-26 | 200 | 201 | 200 | 201 | 6,000 | 2,010 |
| 2000-07-25 | 199 | 200 | 198 | 200 | 9,000 | 2,000 |
| 2000-07-24 | 200 | 200 | 199 | 200 | 5,000 | 2,000 |
| 2000-07-21 | 202 | 202 | 200 | 200 | 24,000 | 2,000 |
| 2000-07-19 | 201 | 201 | 201 | 201 | 4,000 | 2,010 |
| 2000-07-18 | 202 | 202 | 201 | 201 | 8,000 | 2,010 |
| 2000-07-17 | 202 | 202 | 202 | 202 | 8,000 | 2,020 |
| 2000-07-14 | 201 | 203 | 201 | 203 | 6,000 | 2,030 |
| 2000-07-13 | 206 | 206 | 206 | 206 | 3,000 | 2,060 |
| 2000-07-12 | 206 | 206 | 206 | 206 | 4,000 | 2,060 |
| 2000-07-11 | 205 | 206 | 205 | 206 | 10,000 | 2,060 |
| 2000-07-10 | 201 | 209 | 201 | 205 | 51,000 | 2,050 |
| 2000-07-07 | 200 | 201 | 198 | 201 | 44,000 | 2,010 |
| 2000-07-06 | 198 | 199 | 198 | 199 | 4,000 | 1,990 |
| 2000-07-05 | 198 | 200 | 198 | 199 | 10,000 | 1,990 |
| 2000-07-04 | 202 | 202 | 198 | 198 | 13,000 | 1,980 |
| 2000-07-03 | 198 | 202 | 196 | 202 | 38,000 | 2,020 |
| 2000-06-30 | 198 | 198 | 197 | 197 | 16,000 | 1,970 |
| 2000-06-29 | 198 | 200 | 198 | 198 | 10,000 | 1,980 |
| 2000-06-28 | 200 | 200 | 198 | 198 | 4,000 | 1,980 |
| 2000-06-27 | 198 | 200 | 197 | 200 | 18,000 | 2,000 |
| 2000-06-26 | 199 | 199 | 198 | 198 | 6,000 | 1,980 |
| 2000-06-23 | 200 | 200 | 198 | 198 | 3,000 | 1,980 |
| 2000-06-22 | 200 | 200 | 200 | 200 | 4,000 | 2,000 |
| 2000-06-21 | 200 | 202 | 199 | 202 | 5,000 | 2,020 |
| 2000-06-20 | 210 | 210 | 202 | 203 | 31,000 | 2,030 |
| 2000-06-19 | 199 | 205 | 198 | 205 | 5,000 | 2,050 |
| 2000-06-16 | 197 | 199 | 197 | 197 | 7,000 | 1,970 |
| 2000-06-15 | 200 | 200 | 197 | 197 | 8,000 | 1,970 |
| 2000-06-14 | 200 | 200 | 200 | 200 | 14,000 | 2,000 |
| 2000-06-13 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
| 2000-06-12 | 199 | 204 | 199 | 204 | 16,000 | 2,040 |
| 2000-06-09 | 197 | 200 | 196 | 199 | 16,000 | 1,990 |
| 2000-06-08 | 196 | 197 | 196 | 197 | 41,000 | 1,970 |
| 2000-06-07 | 199 | 199 | 196 | 196 | 10,000 | 1,960 |
| 2000-06-06 | 198 | 198 | 196 | 197 | 5,000 | 1,970 |
| 2000-06-05 | 196 | 200 | 196 | 198 | 7,000 | 1,980 |
| 2000-06-02 | 200 | 200 | 199 | 200 | 5,000 | 2,000 |
| 2000-06-01 | 199 | 200 | 199 | 200 | 8,000 | 2,000 |
| 2000-05-31 | 200 | 200 | 200 | 200 | 20,000 | 2,000 |
| 2000-05-30 | 200 | 202 | 200 | 200 | 20,000 | 2,000 |
| 2000-05-29 | 200 | 201 | 200 | 200 | 16,000 | 2,000 |
| 2000-05-26 | 200 | 200 | 200 | 200 | 11,000 | 2,000 |
| 2000-05-25 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2000-05-24 | 200 | 205 | 200 | 205 | 22,000 | 2,050 |
| 2000-05-23 | 201 | 205 | 201 | 205 | 9,000 | 2,050 |
| 2000-05-22 | 205 | 210 | 205 | 207 | 21,000 | 2,070 |
| 2000-05-19 | 201 | 203 | 201 | 203 | 10,000 | 2,030 |
| 2000-05-18 | 201 | 201 | 201 | 201 | 2,000 | 2,010 |
| 2000-05-17 | 205 | 205 | 205 | 205 | 5,000 | 2,050 |
| 2000-05-16 | 204 | 205 | 201 | 205 | 12,000 | 2,050 |
| 2000-05-15 | 204 | 204 | 204 | 204 | 2,000 | 2,040 |
| 2000-05-12 | 205 | 205 | 204 | 204 | 3,000 | 2,040 |
| 2000-05-11 | 205 | 205 | 205 | 205 | 6,000 | 2,050 |
| 2000-05-10 | 205 | 205 | 205 | 205 | 2,000 | 2,050 |
| 2000-05-09 | 205 | 205 | 205 | 205 | 4,000 | 2,050 |
| 2000-05-08 | 210 | 210 | 205 | 205 | 5,000 | 2,050 |
| 2000-05-02 | 210 | 211 | 210 | 210 | 12,000 | 2,100 |
| 2000-05-01 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2000-04-27 | 220 | 235 | 220 | 234 | 17,000 | 2,340 |
| 2000-04-24 | 240 | 240 | 240 | 240 | 2,000 | 2,400 |
| 2000-04-20 | 270 | 270 | 220 | 250 | 15,000 | 2,500 |
| 2000-04-19 | 220 | 240 | 220 | 239 | 3,000 | 2,390 |
| 2000-04-18 | 220 | 220 | 220 | 220 | 4,000 | 2,200 |
| 2000-04-17 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 2000-04-14 | 240 | 240 | 240 | 240 | 5,000 | 2,400 |
| 2000-04-13 | 223 | 235 | 223 | 235 | 21,000 | 2,350 |
| 2000-04-12 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 2000-04-11 | 228 | 228 | 228 | 228 | 1,000 | 2,280 |
| 2000-04-10 | 225 | 225 | 223 | 223 | 17,000 | 2,230 |
| 2000-04-07 | 230 | 230 | 222 | 223 | 13,000 | 2,230 |
| 2000-04-06 | 230 | 230 | 221 | 221 | 3,000 | 2,210 |
| 2000-04-05 | 237 | 237 | 236 | 236 | 2,000 | 2,360 |
| 2000-04-04 | 247 | 247 | 240 | 240 | 2,000 | 2,400 |
| 2000-04-03 | 239 | 248 | 239 | 247 | 9,000 | 2,470 |
| 2000-03-31 | 255 | 255 | 245 | 245 | 5,000 | 2,450 |
| 2000-03-30 | 245 | 255 | 245 | 255 | 7,000 | 2,550 |
| 2000-03-29 | 250 | 250 | 240 | 240 | 3,000 | 2,400 |
| 2000-03-28 | 292 | 292 | 270 | 275 | 6,000 | 2,750 |
| 2000-03-27 | 300 | 317 | 300 | 317 | 17,000 | 3,170 |
| 2000-03-24 | 270 | 280 | 270 | 280 | 13,000 | 2,800 |
| 2000-03-23 | 270 | 270 | 265 | 270 | 11,000 | 2,700 |
| 2000-03-22 | 270 | 270 | 265 | 270 | 14,000 | 2,700 |
| 2000-03-21 | 270 | 270 | 269 | 269 | 14,000 | 2,690 |
| 2000-03-17 | 238 | 238 | 230 | 235 | 15,000 | 2,350 |
| 2000-03-15 | 229 | 230 | 228 | 229 | 8,000 | 2,290 |
| 2000-03-14 | 230 | 230 | 220 | 229 | 7,000 | 2,290 |
| 2000-03-10 | 210 | 225 | 210 | 225 | 4,000 | 2,250 |
| 2000-03-09 | 216 | 216 | 210 | 210 | 13,000 | 2,100 |
| 2000-03-08 | 235 | 235 | 215 | 215 | 11,000 | 2,150 |
| 2000-03-07 | 220 | 220 | 215 | 215 | 5,000 | 2,150 |
| 2000-03-06 | 220 | 220 | 213 | 213 | 10,000 | 2,130 |
| 2000-03-03 | 220 | 225 | 220 | 225 | 5,000 | 2,250 |
| 2000-03-02 | 240 | 240 | 230 | 240 | 4,000 | 2,400 |
| 2000-03-01 | 230 | 240 | 230 | 240 | 10,000 | 2,400 |
| 2000-02-29 | 230 | 230 | 229 | 229 | 5,000 | 2,290 |
| 2000-02-25 | 201 | 201 | 201 | 201 | 1,000 | 2,010 |
| 2000-02-24 | 210 | 210 | 210 | 210 | 4,000 | 2,100 |
| 2000-02-23 | 201 | 201 | 201 | 201 | 2,000 | 2,010 |
| 2000-02-22 | 235 | 235 | 210 | 210 | 7,000 | 2,100 |
| 2000-02-21 | 235 | 240 | 210 | 235 | 16,000 | 2,350 |
| 2000-02-18 | 198 | 200 | 198 | 200 | 46,000 | 2,000 |
| 2000-02-17 | 198 | 199 | 198 | 199 | 16,000 | 1,990 |
| 2000-02-16 | 198 | 199 | 198 | 198 | 15,000 | 1,980 |
| 2000-02-15 | 197 | 199 | 197 | 199 | 6,000 | 1,990 |
| 2000-02-14 | 200 | 200 | 197 | 197 | 2,000 | 1,970 |
| 2000-02-10 | 200 | 200 | 197 | 199 | 5,000 | 1,990 |
| 2000-02-09 | 198 | 200 | 197 | 197 | 8,000 | 1,970 |
| 2000-02-08 | 197 | 199 | 197 | 199 | 2,000 | 1,990 |
| 2000-02-07 | 199 | 199 | 196 | 197 | 18,000 | 1,970 |
| 2000-02-04 | 199 | 199 | 198 | 199 | 6,000 | 1,990 |
| 2000-02-03 | 202 | 202 | 200 | 200 | 27,000 | 2,000 |
| 2000-02-02 | 200 | 200 | 200 | 200 | 28,000 | 2,000 |
| 2000-02-01 | 201 | 202 | 200 | 200 | 23,000 | 2,000 |
| 2000-01-31 | 205 | 210 | 202 | 202 | 25,000 | 2,020 |
| 2000-01-28 | 205 | 205 | 202 | 202 | 8,000 | 2,020 |
| 2000-01-27 | 205 | 205 | 205 | 205 | 3,000 | 2,050 |
| 2000-01-26 | 208 | 208 | 201 | 201 | 15,000 | 2,010 |
| 2000-01-24 | 208 | 208 | 205 | 208 | 11,000 | 2,080 |
| 2000-01-21 | 210 | 212 | 208 | 208 | 16,000 | 2,080 |
| 2000-01-20 | 212 | 220 | 210 | 210 | 19,000 | 2,100 |
| 2000-01-19 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2000-01-18 | 206 | 210 | 205 | 210 | 28,000 | 2,100 |
| 2000-01-17 | 206 | 206 | 206 | 206 | 12,000 | 2,060 |
| 2000-01-14 | 206 | 206 | 205 | 206 | 13,000 | 2,060 |
| 2000-01-13 | 205 | 210 | 205 | 205 | 11,000 | 2,050 |
| 2000-01-12 | 210 | 210 | 205 | 205 | 8,000 | 2,050 |
| 2000-01-11 | 210 | 212 | 210 | 210 | 22,000 | 2,100 |
| 2000-01-07 | 206 | 210 | 206 | 210 | 8,000 | 2,100 |
| 2000-01-06 | 206 | 206 | 205 | 206 | 12,000 | 2,060 |
| 2000-01-05 | 202 | 202 | 202 | 202 | 2,000 | 2,020 |
| 2000-01-04 | 210 | 230 | 200 | 200 | 7,000 | 2,000 |
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
