9713 (株)ロイヤルホテル の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2001-12-27 | 182 | 182 | 180 | 180 | 6,000 | 1,800 |
| 2001-12-26 | 179 | 180 | 179 | 180 | 5,000 | 1,800 |
| 2001-12-25 | 189 | 189 | 178 | 179 | 16,000 | 1,790 |
| 2001-12-21 | 181 | 186 | 181 | 186 | 14,000 | 1,860 |
| 2001-12-20 | 185 | 185 | 180 | 181 | 29,000 | 1,810 |
| 2001-12-19 | 181 | 182 | 178 | 181 | 15,000 | 1,810 |
| 2001-12-18 | 182 | 182 | 180 | 180 | 9,000 | 1,800 |
| 2001-12-17 | 185 | 185 | 180 | 182 | 11,000 | 1,820 |
| 2001-12-14 | 185 | 187 | 185 | 185 | 4,000 | 1,850 |
| 2001-12-13 | 186 | 189 | 186 | 189 | 3,000 | 1,890 |
| 2001-12-12 | 180 | 195 | 180 | 195 | 11,000 | 1,950 |
| 2001-12-11 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2001-12-10 | 178 | 180 | 176 | 180 | 39,000 | 1,800 |
| 2001-12-07 | 180 | 180 | 179 | 179 | 5,000 | 1,790 |
| 2001-12-06 | 180 | 180 | 177 | 177 | 2,000 | 1,770 |
| 2001-12-05 | 183 | 183 | 176 | 182 | 10,000 | 1,820 |
| 2001-12-04 | 180 | 184 | 180 | 183 | 11,000 | 1,830 |
| 2001-12-03 | 183 | 184 | 183 | 184 | 4,000 | 1,840 |
| 2001-11-30 | 184 | 184 | 180 | 182 | 6,000 | 1,820 |
| 2001-11-29 | 182 | 183 | 180 | 180 | 33,000 | 1,800 |
| 2001-11-28 | 190 | 190 | 185 | 185 | 9,000 | 1,850 |
| 2001-11-27 | 187 | 187 | 185 | 185 | 13,000 | 1,850 |
| 2001-11-26 | 187 | 187 | 187 | 187 | 4,000 | 1,870 |
| 2001-11-22 | 185 | 187 | 184 | 184 | 6,000 | 1,840 |
| 2001-11-21 | 184 | 184 | 184 | 184 | 6,000 | 1,840 |
| 2001-11-20 | 187 | 187 | 184 | 184 | 23,000 | 1,840 |
| 2001-11-19 | 185 | 186 | 184 | 184 | 10,000 | 1,840 |
| 2001-11-16 | 186 | 187 | 185 | 186 | 5,000 | 1,860 |
| 2001-11-15 | 185 | 185 | 185 | 185 | 4,000 | 1,850 |
| 2001-11-14 | 183 | 186 | 183 | 186 | 6,000 | 1,860 |
| 2001-11-13 | 185 | 185 | 185 | 185 | 3,000 | 1,850 |
| 2001-11-12 | 190 | 190 | 190 | 190 | 3,000 | 1,900 |
| 2001-11-09 | 191 | 191 | 186 | 186 | 13,000 | 1,860 |
| 2001-11-08 | 189 | 191 | 189 | 191 | 19,000 | 1,910 |
| 2001-11-07 | 188 | 189 | 188 | 189 | 3,000 | 1,890 |
| 2001-11-06 | 185 | 189 | 185 | 189 | 7,000 | 1,890 |
| 2001-11-05 | 190 | 190 | 185 | 185 | 12,000 | 1,850 |
| 2001-11-02 | 192 | 192 | 192 | 192 | 1,000 | 1,920 |
| 2001-11-01 | 195 | 197 | 195 | 197 | 4,000 | 1,970 |
| 2001-10-31 | 195 | 197 | 195 | 197 | 4,000 | 1,970 |
| 2001-10-30 | 195 | 195 | 194 | 195 | 5,000 | 1,950 |
| 2001-10-29 | 196 | 196 | 196 | 196 | 1,000 | 1,960 |
| 2001-10-26 | 192 | 199 | 190 | 190 | 7,000 | 1,900 |
| 2001-10-25 | 192 | 192 | 192 | 192 | 11,000 | 1,920 |
| 2001-10-24 | 193 | 193 | 191 | 192 | 8,000 | 1,920 |
| 2001-10-23 | 199 | 199 | 192 | 192 | 6,000 | 1,920 |
| 2001-10-22 | 202 | 202 | 198 | 200 | 16,000 | 2,000 |
| 2001-10-19 | 190 | 192 | 190 | 192 | 5,000 | 1,920 |
| 2001-10-18 | 187 | 189 | 186 | 187 | 10,000 | 1,870 |
| 2001-10-17 | 190 | 190 | 185 | 186 | 6,000 | 1,860 |
| 2001-10-16 | 185 | 186 | 185 | 185 | 3,000 | 1,850 |
| 2001-10-15 | 183 | 187 | 183 | 187 | 2,000 | 1,870 |
| 2001-10-12 | 181 | 184 | 181 | 183 | 11,000 | 1,830 |
| 2001-10-11 | 178 | 180 | 178 | 180 | 7,000 | 1,800 |
| 2001-10-10 | 180 | 183 | 178 | 180 | 11,000 | 1,800 |
| 2001-10-09 | 178 | 180 | 178 | 180 | 6,000 | 1,800 |
| 2001-10-05 | 176 | 177 | 176 | 176 | 7,000 | 1,760 |
| 2001-10-04 | 176 | 176 | 176 | 176 | 1,000 | 1,760 |
| 2001-10-03 | 175 | 176 | 175 | 176 | 6,000 | 1,760 |
| 2001-10-02 | 175 | 175 | 172 | 175 | 20,000 | 1,750 |
| 2001-10-01 | 180 | 184 | 175 | 175 | 9,000 | 1,750 |
| 2001-09-28 | 181 | 185 | 180 | 185 | 11,000 | 1,850 |
| 2001-09-27 | 185 | 185 | 185 | 185 | 9,000 | 1,850 |
| 2001-09-26 | 190 | 194 | 190 | 190 | 8,000 | 1,900 |
| 2001-09-25 | 197 | 197 | 185 | 185 | 12,000 | 1,850 |
| 2001-09-21 | 192 | 196 | 190 | 196 | 19,000 | 1,960 |
| 2001-09-20 | 191 | 192 | 191 | 192 | 17,000 | 1,920 |
| 2001-09-19 | 186 | 190 | 181 | 186 | 10,000 | 1,860 |
| 2001-09-18 | 186 | 190 | 180 | 185 | 19,000 | 1,850 |
| 2001-09-17 | 182 | 185 | 180 | 185 | 17,000 | 1,850 |
| 2001-09-14 | 171 | 184 | 171 | 172 | 18,000 | 1,720 |
| 2001-09-13 | 170 | 171 | 168 | 168 | 21,000 | 1,680 |
| 2001-09-12 | 170 | 171 | 170 | 171 | 6,000 | 1,710 |
| 2001-09-11 | 180 | 185 | 178 | 185 | 4,000 | 1,850 |
| 2001-09-10 | 186 | 186 | 169 | 175 | 24,000 | 1,750 |
| 2001-09-07 | 190 | 190 | 189 | 189 | 13,000 | 1,890 |
| 2001-09-06 | 194 | 194 | 190 | 190 | 10,000 | 1,900 |
| 2001-09-05 | 187 | 194 | 187 | 194 | 8,000 | 1,940 |
| 2001-09-04 | 190 | 190 | 190 | 190 | 46,000 | 1,900 |
| 2001-09-03 | 190 | 198 | 190 | 190 | 20,000 | 1,900 |
| 2001-08-31 | 190 | 192 | 190 | 190 | 20,000 | 1,900 |
| 2001-08-30 | 191 | 191 | 190 | 190 | 12,000 | 1,900 |
| 2001-08-29 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2001-08-28 | 197 | 197 | 197 | 197 | 1,000 | 1,970 |
| 2001-08-27 | 198 | 198 | 190 | 190 | 22,000 | 1,900 |
| 2001-08-24 | 194 | 194 | 193 | 193 | 9,000 | 1,930 |
| 2001-08-23 | 195 | 195 | 194 | 194 | 7,000 | 1,940 |
| 2001-08-22 | 195 | 195 | 194 | 194 | 20,000 | 1,940 |
| 2001-08-21 | 197 | 197 | 195 | 195 | 44,000 | 1,950 |
| 2001-08-20 | 203 | 203 | 197 | 199 | 28,000 | 1,990 |
| 2001-08-17 | 195 | 198 | 194 | 195 | 14,000 | 1,950 |
| 2001-08-16 | 195 | 195 | 194 | 194 | 4,000 | 1,940 |
| 2001-08-15 | 195 | 195 | 195 | 195 | 9,000 | 1,950 |
| 2001-08-14 | 197 | 197 | 196 | 196 | 2,000 | 1,960 |
| 2001-08-13 | 205 | 205 | 195 | 196 | 15,000 | 1,960 |
| 2001-08-10 | 196 | 196 | 195 | 195 | 2,000 | 1,950 |
| 2001-08-09 | 197 | 197 | 196 | 196 | 28,000 | 1,960 |
| 2001-08-07 | 197 | 197 | 197 | 197 | 3,000 | 1,970 |
| 2001-08-06 | 197 | 197 | 196 | 197 | 11,000 | 1,970 |
| 2001-08-03 | 197 | 198 | 196 | 198 | 19,000 | 1,980 |
| 2001-08-02 | 200 | 200 | 197 | 197 | 5,000 | 1,970 |
| 2001-08-01 | 195 | 200 | 195 | 200 | 5,000 | 2,000 |
| 2001-07-31 | 198 | 198 | 195 | 195 | 33,000 | 1,950 |
| 2001-07-30 | 203 | 203 | 196 | 196 | 9,000 | 1,960 |
| 2001-07-27 | 200 | 203 | 200 | 203 | 2,000 | 2,030 |
| 2001-07-26 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 2001-07-25 | 199 | 200 | 199 | 200 | 2,000 | 2,000 |
| 2001-07-24 | 200 | 200 | 198 | 199 | 7,000 | 1,990 |
| 2001-07-23 | 208 | 208 | 196 | 196 | 41,000 | 1,960 |
| 2001-07-19 | 203 | 203 | 201 | 201 | 9,000 | 2,010 |
| 2001-07-18 | 204 | 205 | 201 | 203 | 16,000 | 2,030 |
| 2001-07-17 | 205 | 205 | 203 | 204 | 4,000 | 2,040 |
| 2001-07-13 | 203 | 203 | 201 | 201 | 2,000 | 2,010 |
| 2001-07-11 | 204 | 204 | 204 | 204 | 1,000 | 2,040 |
| 2001-07-10 | 205 | 206 | 205 | 206 | 3,000 | 2,060 |
| 2001-07-09 | 201 | 202 | 200 | 200 | 27,000 | 2,000 |
| 2001-07-06 | 205 | 207 | 205 | 205 | 9,000 | 2,050 |
| 2001-07-05 | 201 | 201 | 201 | 201 | 1,000 | 2,010 |
| 2001-07-04 | 201 | 201 | 201 | 201 | 2,000 | 2,010 |
| 2001-07-03 | 201 | 201 | 201 | 201 | 3,000 | 2,010 |
| 2001-07-02 | 205 | 205 | 201 | 201 | 6,000 | 2,010 |
| 2001-06-29 | 205 | 205 | 205 | 205 | 9,000 | 2,050 |
| 2001-06-28 | 201 | 205 | 201 | 205 | 3,000 | 2,050 |
| 2001-06-27 | 202 | 205 | 202 | 205 | 20,000 | 2,050 |
| 2001-06-26 | 202 | 207 | 202 | 202 | 23,000 | 2,020 |
| 2001-06-25 | 201 | 202 | 201 | 202 | 2,000 | 2,020 |
| 2001-06-22 | 215 | 215 | 214 | 215 | 7,000 | 2,150 |
| 2001-06-21 | 216 | 216 | 216 | 216 | 1,000 | 2,160 |
| 2001-06-20 | 220 | 220 | 220 | 220 | 25,000 | 2,200 |
| 2001-06-19 | 198 | 198 | 198 | 198 | 15,000 | 1,980 |
| 2001-06-18 | 203 | 203 | 203 | 203 | 6,000 | 2,030 |
| 2001-06-15 | 195 | 203 | 195 | 203 | 29,000 | 2,030 |
| 2001-06-14 | 206 | 206 | 200 | 200 | 22,000 | 2,000 |
| 2001-06-13 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2001-06-12 | 206 | 210 | 205 | 210 | 8,000 | 2,100 |
| 2001-06-11 | 206 | 219 | 206 | 206 | 6,000 | 2,060 |
| 2001-06-08 | 212 | 215 | 208 | 208 | 12,000 | 2,080 |
| 2001-06-07 | 206 | 211 | 206 | 211 | 4,000 | 2,110 |
| 2001-06-06 | 206 | 207 | 206 | 206 | 3,000 | 2,060 |
| 2001-06-05 | 208 | 208 | 207 | 208 | 8,000 | 2,080 |
| 2001-06-04 | 216 | 216 | 207 | 207 | 7,000 | 2,070 |
| 2001-06-01 | 206 | 210 | 205 | 210 | 6,000 | 2,100 |
| 2001-05-31 | 216 | 216 | 216 | 216 | 1,000 | 2,160 |
| 2001-05-30 | 210 | 218 | 210 | 218 | 13,000 | 2,180 |
| 2001-05-29 | 218 | 218 | 210 | 210 | 11,000 | 2,100 |
| 2001-05-28 | 221 | 221 | 218 | 218 | 10,000 | 2,180 |
| 2001-05-25 | 221 | 229 | 220 | 220 | 22,000 | 2,200 |
| 2001-05-24 | 225 | 225 | 221 | 221 | 10,000 | 2,210 |
| 2001-05-23 | 221 | 221 | 221 | 221 | 5,000 | 2,210 |
| 2001-05-22 | 226 | 228 | 221 | 228 | 14,000 | 2,280 |
| 2001-05-21 | 231 | 231 | 221 | 221 | 13,000 | 2,210 |
| 2001-05-18 | 222 | 231 | 222 | 231 | 11,000 | 2,310 |
| 2001-05-17 | 220 | 220 | 220 | 220 | 4,000 | 2,200 |
| 2001-05-16 | 220 | 220 | 220 | 220 | 14,000 | 2,200 |
| 2001-05-15 | 225 | 225 | 225 | 225 | 37,000 | 2,250 |
| 2001-05-14 | 230 | 230 | 220 | 225 | 26,000 | 2,250 |
| 2001-05-11 | 232 | 232 | 230 | 230 | 19,000 | 2,300 |
| 2001-05-10 | 232 | 232 | 232 | 232 | 11,000 | 2,320 |
| 2001-05-09 | 232 | 232 | 232 | 232 | 20,000 | 2,320 |
| 2001-05-08 | 232 | 232 | 232 | 232 | 8,000 | 2,320 |
| 2001-05-07 | 228 | 233 | 226 | 233 | 52,000 | 2,330 |
| 2001-05-02 | 234 | 234 | 226 | 226 | 16,000 | 2,260 |
| 2001-05-01 | 225 | 235 | 225 | 234 | 12,000 | 2,340 |
| 2001-04-27 | 237 | 237 | 230 | 230 | 14,000 | 2,300 |
| 2001-04-26 | 225 | 234 | 225 | 234 | 23,000 | 2,340 |
| 2001-04-25 | 225 | 225 | 225 | 225 | 11,000 | 2,250 |
| 2001-04-24 | 228 | 229 | 225 | 225 | 4,000 | 2,250 |
| 2001-04-23 | 225 | 229 | 223 | 229 | 13,000 | 2,290 |
| 2001-04-20 | 229 | 229 | 226 | 226 | 24,000 | 2,260 |
| 2001-04-19 | 230 | 230 | 225 | 225 | 12,000 | 2,250 |
| 2001-04-18 | 229 | 230 | 227 | 227 | 17,000 | 2,270 |
| 2001-04-17 | 230 | 231 | 230 | 230 | 15,000 | 2,300 |
| 2001-04-16 | 229 | 232 | 229 | 230 | 19,000 | 2,300 |
| 2001-04-13 | 221 | 230 | 221 | 230 | 8,000 | 2,300 |
| 2001-04-12 | 220 | 230 | 220 | 221 | 31,000 | 2,210 |
| 2001-04-11 | 230 | 230 | 220 | 220 | 10,000 | 2,200 |
| 2001-04-10 | 223 | 223 | 220 | 220 | 12,000 | 2,200 |
| 2001-04-09 | 231 | 231 | 221 | 221 | 10,000 | 2,210 |
| 2001-04-06 | 225 | 234 | 222 | 231 | 16,000 | 2,310 |
| 2001-04-05 | 235 | 235 | 230 | 230 | 6,000 | 2,300 |
| 2001-04-04 | 220 | 238 | 220 | 238 | 19,000 | 2,380 |
| 2001-04-03 | 245 | 245 | 228 | 229 | 33,000 | 2,290 |
| 2001-04-02 | 225 | 249 | 225 | 240 | 53,000 | 2,400 |
| 2001-03-30 | 265 | 272 | 210 | 215 | 189,000 | 2,150 |
| 2001-03-29 | 244 | 265 | 244 | 255 | 149,000 | 2,550 |
| 2001-03-28 | 234 | 240 | 226 | 240 | 34,000 | 2,400 |
| 2001-03-27 | 239 | 239 | 215 | 220 | 71,000 | 2,200 |
| 2001-03-26 | 256 | 259 | 243 | 243 | 115,000 | 2,430 |
| 2001-03-23 | 250 | 252 | 248 | 251 | 51,000 | 2,510 |
| 2001-03-22 | 251 | 253 | 250 | 250 | 26,000 | 2,500 |
| 2001-03-21 | 250 | 252 | 248 | 248 | 46,000 | 2,480 |
| 2001-03-19 | 236 | 238 | 236 | 238 | 10,000 | 2,380 |
| 2001-03-16 | 230 | 240 | 230 | 236 | 14,000 | 2,360 |
| 2001-03-15 | 215 | 219 | 210 | 219 | 14,000 | 2,190 |
| 2001-03-14 | 225 | 230 | 222 | 223 | 15,000 | 2,230 |
| 2001-03-13 | 228 | 228 | 220 | 225 | 34,000 | 2,250 |
| 2001-03-12 | 240 | 240 | 238 | 238 | 7,000 | 2,380 |
| 2001-03-09 | 240 | 243 | 240 | 241 | 13,000 | 2,410 |
| 2001-03-08 | 239 | 240 | 239 | 240 | 3,000 | 2,400 |
| 2001-03-07 | 226 | 239 | 226 | 239 | 7,000 | 2,390 |
| 2001-03-06 | 230 | 230 | 230 | 230 | 17,000 | 2,300 |
| 2001-03-05 | 241 | 241 | 235 | 240 | 20,000 | 2,400 |
| 2001-03-02 | 249 | 249 | 241 | 241 | 39,000 | 2,410 |
| 2001-03-01 | 250 | 250 | 247 | 249 | 13,000 | 2,490 |
| 2001-02-28 | 238 | 242 | 237 | 242 | 17,000 | 2,420 |
| 2001-02-27 | 225 | 250 | 225 | 235 | 36,000 | 2,350 |
| 2001-02-26 | 225 | 225 | 220 | 225 | 22,000 | 2,250 |
| 2001-02-23 | 230 | 230 | 226 | 226 | 17,000 | 2,260 |
| 2001-02-22 | 230 | 230 | 230 | 230 | 17,000 | 2,300 |
| 2001-02-21 | 238 | 238 | 230 | 230 | 15,000 | 2,300 |
| 2001-02-20 | 210 | 250 | 210 | 238 | 58,000 | 2,380 |
| 2001-02-19 | 210 | 210 | 205 | 207 | 23,000 | 2,070 |
| 2001-02-16 | 218 | 220 | 213 | 218 | 15,000 | 2,180 |
| 2001-02-15 | 207 | 218 | 206 | 218 | 32,000 | 2,180 |
| 2001-02-14 | 210 | 215 | 207 | 207 | 26,000 | 2,070 |
| 2001-02-13 | 200 | 210 | 200 | 210 | 42,000 | 2,100 |
| 2001-02-09 | 198 | 200 | 198 | 200 | 13,000 | 2,000 |
| 2001-02-08 | 198 | 198 | 197 | 198 | 19,000 | 1,980 |
| 2001-02-07 | 198 | 198 | 197 | 198 | 12,000 | 1,980 |
| 2001-02-06 | 198 | 198 | 198 | 198 | 2,000 | 1,980 |
| 2001-02-05 | 197 | 198 | 197 | 197 | 8,000 | 1,970 |
| 2001-02-02 | 198 | 198 | 197 | 197 | 12,000 | 1,970 |
| 2001-02-01 | 198 | 198 | 198 | 198 | 7,000 | 1,980 |
| 2001-01-31 | 197 | 198 | 196 | 198 | 18,000 | 1,980 |
| 2001-01-30 | 198 | 198 | 198 | 198 | 7,000 | 1,980 |
| 2001-01-29 | 198 | 198 | 198 | 198 | 3,000 | 1,980 |
| 2001-01-26 | 198 | 198 | 198 | 198 | 6,000 | 1,980 |
| 2001-01-25 | 198 | 198 | 197 | 198 | 7,000 | 1,980 |
| 2001-01-24 | 198 | 198 | 198 | 198 | 7,000 | 1,980 |
| 2001-01-23 | 198 | 198 | 198 | 198 | 16,000 | 1,980 |
| 2001-01-22 | 198 | 198 | 198 | 198 | 35,000 | 1,980 |
| 2001-01-19 | 200 | 200 | 198 | 198 | 11,000 | 1,980 |
| 2001-01-18 | 200 | 200 | 200 | 200 | 4,000 | 2,000 |
| 2001-01-17 | 198 | 200 | 198 | 200 | 7,000 | 2,000 |
| 2001-01-16 | 200 | 200 | 198 | 198 | 8,000 | 1,980 |
| 2001-01-15 | 200 | 200 | 200 | 200 | 9,000 | 2,000 |
| 2001-01-12 | 201 | 201 | 200 | 200 | 11,000 | 2,000 |
| 2001-01-11 | 205 | 205 | 200 | 205 | 9,000 | 2,050 |
| 2001-01-10 | 200 | 208 | 200 | 208 | 2,000 | 2,080 |
| 2001-01-09 | 197 | 200 | 197 | 200 | 30,000 | 2,000 |
| 2001-01-05 | 200 | 200 | 200 | 200 | 8,000 | 2,000 |
| 2001-01-04 | 197 | 200 | 197 | 200 | 9,000 | 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
