9713 (株)ロイヤルホテル の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 119 | 123 | 119 | 123 | 18,000 | 1,230 |
| 2003-12-29 | 118 | 120 | 117 | 118 | 27,000 | 1,180 |
| 2003-12-26 | 116 | 117 | 114 | 117 | 25,000 | 1,170 |
| 2003-12-25 | 115 | 117 | 114 | 115 | 45,000 | 1,150 |
| 2003-12-24 | 115 | 117 | 112 | 115 | 79,000 | 1,150 |
| 2003-12-22 | 114 | 115 | 110 | 110 | 81,000 | 1,100 |
| 2003-12-19 | 110 | 110 | 108 | 110 | 58,000 | 1,100 |
| 2003-12-18 | 109 | 110 | 109 | 110 | 16,000 | 1,100 |
| 2003-12-17 | 111 | 113 | 109 | 109 | 70,000 | 1,090 |
| 2003-12-16 | 113 | 114 | 109 | 110 | 30,000 | 1,100 |
| 2003-12-15 | 113 | 114 | 109 | 111 | 39,000 | 1,110 |
| 2003-12-12 | 112 | 116 | 110 | 111 | 61,000 | 1,110 |
| 2003-12-11 | 114 | 118 | 111 | 111 | 31,000 | 1,110 |
| 2003-12-10 | 118 | 119 | 113 | 113 | 35,000 | 1,130 |
| 2003-12-09 | 124 | 125 | 112 | 117 | 65,000 | 1,170 |
| 2003-12-08 | 127 | 127 | 122 | 123 | 42,000 | 1,230 |
| 2003-12-05 | 128 | 128 | 127 | 127 | 8,000 | 1,270 |
| 2003-12-04 | 128 | 129 | 127 | 127 | 22,000 | 1,270 |
| 2003-12-03 | 126 | 126 | 126 | 126 | 13,000 | 1,260 |
| 2003-12-02 | 126 | 128 | 126 | 126 | 4,000 | 1,260 |
| 2003-12-01 | 127 | 129 | 125 | 126 | 24,000 | 1,260 |
| 2003-11-28 | 130 | 131 | 127 | 127 | 11,000 | 1,270 |
| 2003-11-27 | 133 | 133 | 128 | 128 | 25,000 | 1,280 |
| 2003-11-26 | 131 | 134 | 130 | 130 | 14,000 | 1,300 |
| 2003-11-25 | 132 | 133 | 130 | 130 | 14,000 | 1,300 |
| 2003-11-21 | 130 | 130 | 130 | 130 | 4,000 | 1,300 |
| 2003-11-20 | 132 | 134 | 128 | 130 | 52,000 | 1,300 |
| 2003-11-19 | 131 | 132 | 130 | 132 | 17,000 | 1,320 |
| 2003-11-18 | 132 | 133 | 130 | 133 | 48,000 | 1,330 |
| 2003-11-17 | 132 | 134 | 131 | 131 | 15,000 | 1,310 |
| 2003-11-14 | 133 | 133 | 132 | 132 | 7,000 | 1,320 |
| 2003-11-13 | 135 | 135 | 132 | 132 | 10,000 | 1,320 |
| 2003-11-12 | 132 | 134 | 131 | 131 | 30,000 | 1,310 |
| 2003-11-11 | 132 | 135 | 130 | 130 | 38,000 | 1,300 |
| 2003-11-10 | 135 | 135 | 131 | 131 | 33,000 | 1,310 |
| 2003-11-07 | 137 | 139 | 135 | 135 | 21,000 | 1,350 |
| 2003-11-06 | 137 | 137 | 136 | 136 | 22,000 | 1,360 |
| 2003-11-05 | 138 | 141 | 136 | 136 | 17,000 | 1,360 |
| 2003-11-04 | 138 | 144 | 137 | 137 | 27,000 | 1,370 |
| 2003-10-31 | 140 | 141 | 138 | 138 | 6,000 | 1,380 |
| 2003-10-30 | 137 | 143 | 137 | 137 | 24,000 | 1,370 |
| 2003-10-29 | 139 | 140 | 137 | 137 | 20,000 | 1,370 |
| 2003-10-28 | 140 | 141 | 139 | 139 | 19,000 | 1,390 |
| 2003-10-27 | 140 | 143 | 140 | 141 | 15,000 | 1,410 |
| 2003-10-24 | 141 | 144 | 139 | 139 | 45,000 | 1,390 |
| 2003-10-23 | 144 | 145 | 141 | 141 | 24,000 | 1,410 |
| 2003-10-22 | 147 | 148 | 142 | 142 | 28,000 | 1,420 |
| 2003-10-21 | 144 | 146 | 144 | 146 | 26,000 | 1,460 |
| 2003-10-20 | 147 | 147 | 143 | 143 | 69,000 | 1,430 |
| 2003-10-17 | 149 | 149 | 143 | 143 | 33,000 | 1,430 |
| 2003-10-16 | 147 | 148 | 143 | 143 | 27,000 | 1,430 |
| 2003-10-15 | 145 | 147 | 145 | 146 | 17,000 | 1,460 |
| 2003-10-14 | 146 | 148 | 145 | 145 | 47,000 | 1,450 |
| 2003-10-10 | 146 | 147 | 146 | 146 | 21,000 | 1,460 |
| 2003-10-09 | 147 | 149 | 144 | 146 | 46,000 | 1,460 |
| 2003-10-08 | 149 | 149 | 145 | 148 | 22,000 | 1,480 |
| 2003-10-07 | 151 | 151 | 147 | 148 | 16,000 | 1,480 |
| 2003-10-06 | 151 | 151 | 149 | 149 | 36,000 | 1,490 |
| 2003-10-03 | 146 | 148 | 146 | 148 | 7,000 | 1,480 |
| 2003-10-02 | 147 | 147 | 144 | 146 | 19,000 | 1,460 |
| 2003-10-01 | 144 | 156 | 144 | 147 | 17,000 | 1,470 |
| 2003-09-30 | 142 | 150 | 142 | 143 | 42,000 | 1,430 |
| 2003-09-29 | 149 | 149 | 142 | 142 | 11,000 | 1,420 |
| 2003-09-26 | 142 | 150 | 142 | 149 | 18,000 | 1,490 |
| 2003-09-25 | 149 | 151 | 147 | 151 | 36,000 | 1,510 |
| 2003-09-24 | 162 | 162 | 157 | 162 | 135,000 | 1,620 |
| 2003-09-22 | 162 | 162 | 157 | 160 | 78,000 | 1,600 |
| 2003-09-19 | 160 | 160 | 156 | 158 | 43,000 | 1,580 |
| 2003-09-18 | 152 | 157 | 152 | 155 | 33,000 | 1,550 |
| 2003-09-17 | 155 | 155 | 151 | 151 | 78,000 | 1,510 |
| 2003-09-16 | 161 | 162 | 141 | 153 | 91,000 | 1,530 |
| 2003-09-12 | 161 | 162 | 160 | 160 | 26,000 | 1,600 |
| 2003-09-11 | 163 | 163 | 160 | 160 | 38,000 | 1,600 |
| 2003-09-10 | 160 | 163 | 160 | 160 | 33,000 | 1,600 |
| 2003-09-09 | 160 | 163 | 160 | 162 | 43,000 | 1,620 |
| 2003-09-08 | 166 | 167 | 160 | 163 | 35,000 | 1,630 |
| 2003-09-05 | 169 | 169 | 165 | 165 | 65,000 | 1,650 |
| 2003-09-04 | 162 | 168 | 162 | 166 | 108,000 | 1,660 |
| 2003-09-03 | 159 | 160 | 154 | 160 | 58,000 | 1,600 |
| 2003-09-02 | 157 | 158 | 153 | 153 | 45,000 | 1,530 |
| 2003-09-01 | 147 | 155 | 147 | 152 | 33,000 | 1,520 |
| 2003-08-29 | 147 | 147 | 142 | 144 | 35,000 | 1,440 |
| 2003-08-28 | 142 | 145 | 142 | 142 | 27,000 | 1,420 |
| 2003-08-27 | 145 | 145 | 141 | 141 | 41,000 | 1,410 |
| 2003-08-26 | 144 | 144 | 144 | 144 | 12,000 | 1,440 |
| 2003-08-25 | 144 | 144 | 142 | 144 | 11,000 | 1,440 |
| 2003-08-22 | 143 | 144 | 142 | 144 | 14,000 | 1,440 |
| 2003-08-21 | 145 | 145 | 143 | 144 | 39,000 | 1,440 |
| 2003-08-20 | 140 | 145 | 139 | 143 | 59,000 | 1,430 |
| 2003-08-19 | 136 | 142 | 133 | 140 | 87,000 | 1,400 |
| 2003-08-18 | 137 | 140 | 132 | 136 | 66,000 | 1,360 |
| 2003-08-15 | 135 | 138 | 135 | 136 | 44,000 | 1,360 |
| 2003-08-14 | 141 | 141 | 136 | 137 | 15,000 | 1,370 |
| 2003-08-13 | 133 | 137 | 132 | 137 | 12,000 | 1,370 |
| 2003-08-12 | 135 | 136 | 133 | 133 | 23,000 | 1,330 |
| 2003-08-11 | 130 | 136 | 130 | 132 | 22,000 | 1,320 |
| 2003-08-08 | 135 | 136 | 131 | 131 | 19,000 | 1,310 |
| 2003-08-07 | 136 | 137 | 135 | 135 | 13,000 | 1,350 |
| 2003-08-06 | 135 | 138 | 135 | 135 | 10,000 | 1,350 |
| 2003-08-05 | 138 | 139 | 136 | 137 | 22,000 | 1,370 |
| 2003-08-04 | 138 | 142 | 137 | 138 | 34,000 | 1,380 |
| 2003-08-01 | 143 | 143 | 137 | 137 | 15,000 | 1,370 |
| 2003-07-31 | 142 | 143 | 135 | 143 | 48,000 | 1,430 |
| 2003-07-30 | 140 | 141 | 135 | 137 | 13,000 | 1,370 |
| 2003-07-29 | 139 | 140 | 138 | 138 | 46,000 | 1,380 |
| 2003-07-28 | 140 | 140 | 136 | 138 | 34,000 | 1,380 |
| 2003-07-25 | 136 | 139 | 136 | 136 | 13,000 | 1,360 |
| 2003-07-24 | 136 | 138 | 132 | 135 | 20,000 | 1,350 |
| 2003-07-23 | 140 | 141 | 138 | 138 | 51,000 | 1,380 |
| 2003-07-22 | 138 | 138 | 131 | 131 | 48,000 | 1,310 |
| 2003-07-18 | 128 | 135 | 120 | 131 | 57,000 | 1,310 |
| 2003-07-17 | 137 | 139 | 131 | 131 | 85,000 | 1,310 |
| 2003-07-16 | 141 | 142 | 133 | 137 | 91,000 | 1,370 |
| 2003-07-15 | 150 | 150 | 139 | 139 | 86,000 | 1,390 |
| 2003-07-14 | 150 | 151 | 147 | 148 | 41,000 | 1,480 |
| 2003-07-11 | 153 | 154 | 147 | 147 | 50,000 | 1,470 |
| 2003-07-10 | 157 | 157 | 150 | 151 | 118,000 | 1,510 |
| 2003-07-09 | 150 | 159 | 150 | 155 | 81,000 | 1,550 |
| 2003-07-08 | 170 | 171 | 160 | 160 | 137,000 | 1,600 |
| 2003-07-07 | 156 | 174 | 156 | 170 | 228,000 | 1,700 |
| 2003-07-04 | 149 | 159 | 136 | 152 | 212,000 | 1,520 |
| 2003-07-03 | 174 | 174 | 153 | 153 | 368,000 | 1,530 |
| 2003-07-02 | 160 | 175 | 150 | 175 | 643,000 | 1,750 |
| 2003-07-01 | 148 | 160 | 148 | 157 | 506,000 | 1,570 |
| 2003-06-30 | 140 | 150 | 139 | 146 | 437,000 | 1,460 |
| 2003-06-27 | 136 | 146 | 135 | 136 | 1,234,000 | 1,360 |
| 2003-06-26 | 121 | 132 | 119 | 131 | 839,000 | 1,310 |
| 2003-06-25 | 105 | 114 | 104 | 114 | 198,000 | 1,140 |
| 2003-06-24 | 112 | 113 | 103 | 105 | 268,000 | 1,050 |
| 2003-06-23 | 104 | 118 | 102 | 112 | 459,000 | 1,120 |
| 2003-06-20 | 100 | 101 | 99 | 99 | 68,000 | 990 |
| 2003-06-19 | 98 | 99 | 98 | 98 | 62,000 | 980 |
| 2003-06-18 | 100 | 102 | 98 | 98 | 181,000 | 980 |
| 2003-06-17 | 101 | 101 | 99 | 101 | 123,000 | 1,010 |
| 2003-06-16 | 103 | 103 | 100 | 100 | 31,000 | 1,000 |
| 2003-06-13 | 102 | 104 | 101 | 104 | 64,000 | 1,040 |
| 2003-06-12 | 106 | 106 | 101 | 102 | 170,000 | 1,020 |
| 2003-06-11 | 101 | 106 | 101 | 103 | 144,000 | 1,030 |
| 2003-06-10 | 100 | 100 | 98 | 99 | 32,000 | 990 |
| 2003-06-09 | 100 | 100 | 99 | 100 | 26,000 | 1,000 |
| 2003-06-06 | 100 | 100 | 98 | 99 | 35,000 | 990 |
| 2003-06-05 | 99 | 99 | 99 | 99 | 14,000 | 990 |
| 2003-06-04 | 100 | 100 | 98 | 99 | 23,000 | 990 |
| 2003-06-03 | 99 | 100 | 99 | 99 | 27,000 | 990 |
| 2003-06-02 | 97 | 99 | 97 | 99 | 30,000 | 990 |
| 2003-05-30 | 97 | 97 | 97 | 97 | 6,000 | 970 |
| 2003-05-29 | 96 | 98 | 95 | 95 | 23,000 | 950 |
| 2003-05-28 | 98 | 98 | 97 | 97 | 13,000 | 970 |
| 2003-05-27 | 97 | 98 | 96 | 98 | 14,000 | 980 |
| 2003-05-26 | 97 | 97 | 96 | 97 | 22,000 | 970 |
| 2003-05-23 | 98 | 99 | 97 | 97 | 7,000 | 970 |
| 2003-05-22 | 99 | 99 | 99 | 99 | 4,000 | 990 |
| 2003-05-21 | 96 | 98 | 95 | 98 | 16,000 | 980 |
| 2003-05-20 | 96 | 96 | 94 | 95 | 26,000 | 950 |
| 2003-05-19 | 95 | 95 | 93 | 94 | 50,000 | 940 |
| 2003-05-16 | 97 | 97 | 96 | 96 | 22,000 | 960 |
| 2003-05-15 | 99 | 99 | 97 | 97 | 19,000 | 970 |
| 2003-05-14 | 99 | 99 | 98 | 99 | 14,000 | 990 |
| 2003-05-13 | 99 | 99 | 98 | 99 | 24,000 | 990 |
| 2003-05-12 | 97 | 98 | 97 | 98 | 33,000 | 980 |
| 2003-05-09 | 96 | 96 | 95 | 96 | 26,000 | 960 |
| 2003-05-08 | 96 | 96 | 96 | 96 | 2,000 | 960 |
| 2003-05-07 | 97 | 99 | 96 | 96 | 24,000 | 960 |
| 2003-05-06 | 97 | 99 | 97 | 99 | 5,000 | 990 |
| 2003-05-02 | 98 | 99 | 97 | 97 | 10,000 | 970 |
| 2003-05-01 | 98 | 98 | 97 | 98 | 8,000 | 980 |
| 2003-04-30 | 99 | 99 | 97 | 98 | 35,000 | 980 |
| 2003-04-28 | 98 | 99 | 97 | 98 | 38,000 | 980 |
| 2003-04-25 | 98 | 99 | 98 | 98 | 8,000 | 980 |
| 2003-04-24 | 98 | 99 | 98 | 99 | 10,000 | 990 |
| 2003-04-23 | 99 | 101 | 98 | 98 | 24,000 | 980 |
| 2003-04-22 | 99 | 101 | 99 | 101 | 30,000 | 1,010 |
| 2003-04-21 | 103 | 103 | 99 | 99 | 54,000 | 990 |
| 2003-04-18 | 98 | 98 | 97 | 97 | 12,000 | 970 |
| 2003-04-17 | 98 | 98 | 97 | 97 | 5,000 | 970 |
| 2003-04-16 | 97 | 98 | 96 | 97 | 5,000 | 970 |
| 2003-04-15 | 97 | 97 | 96 | 97 | 7,000 | 970 |
| 2003-04-14 | 97 | 97 | 97 | 97 | 4,000 | 970 |
| 2003-04-11 | 98 | 98 | 98 | 98 | 2,000 | 980 |
| 2003-04-10 | 99 | 99 | 98 | 98 | 19,000 | 980 |
| 2003-04-09 | 98 | 99 | 98 | 98 | 4,000 | 980 |
| 2003-04-08 | 98 | 99 | 98 | 98 | 7,000 | 980 |
| 2003-04-07 | 99 | 99 | 98 | 98 | 13,000 | 980 |
| 2003-04-04 | 98 | 99 | 98 | 99 | 17,000 | 990 |
| 2003-04-03 | 96 | 99 | 95 | 99 | 14,000 | 990 |
| 2003-04-02 | 94 | 96 | 94 | 96 | 6,000 | 960 |
| 2003-04-01 | 97 | 97 | 94 | 94 | 25,000 | 940 |
| 2003-03-31 | 99 | 99 | 97 | 98 | 14,000 | 980 |
| 2003-03-28 | 98 | 99 | 98 | 99 | 9,000 | 990 |
| 2003-03-27 | 102 | 104 | 102 | 102 | 46,000 | 1,020 |
| 2003-03-26 | 96 | 102 | 95 | 102 | 75,000 | 1,020 |
| 2003-03-25 | 105 | 107 | 101 | 102 | 174,000 | 1,020 |
| 2003-03-24 | 108 | 109 | 105 | 105 | 78,000 | 1,050 |
| 2003-03-20 | 105 | 105 | 102 | 105 | 36,000 | 1,050 |
| 2003-03-19 | 103 | 103 | 101 | 101 | 48,000 | 1,010 |
| 2003-03-18 | 103 | 104 | 102 | 102 | 27,000 | 1,020 |
| 2003-03-17 | 102 | 103 | 102 | 103 | 18,000 | 1,030 |
| 2003-03-14 | 104 | 104 | 102 | 102 | 10,000 | 1,020 |
| 2003-03-13 | 101 | 104 | 101 | 104 | 16,000 | 1,040 |
| 2003-03-12 | 100 | 104 | 100 | 102 | 9,000 | 1,020 |
| 2003-03-11 | 100 | 100 | 93 | 97 | 60,000 | 970 |
| 2003-03-10 | 103 | 103 | 100 | 100 | 27,000 | 1,000 |
| 2003-03-07 | 104 | 104 | 102 | 104 | 26,000 | 1,040 |
| 2003-03-06 | 105 | 105 | 104 | 104 | 7,000 | 1,040 |
| 2003-03-05 | 105 | 105 | 104 | 104 | 27,000 | 1,040 |
| 2003-03-04 | 105 | 105 | 103 | 105 | 53,000 | 1,050 |
| 2003-03-03 | 103 | 104 | 103 | 103 | 42,000 | 1,030 |
| 2003-02-28 | 105 | 105 | 103 | 103 | 9,000 | 1,030 |
| 2003-02-27 | 108 | 108 | 103 | 105 | 21,000 | 1,050 |
| 2003-02-26 | 103 | 107 | 103 | 103 | 31,000 | 1,030 |
| 2003-02-25 | 111 | 111 | 101 | 101 | 57,000 | 1,010 |
| 2003-02-24 | 110 | 110 | 109 | 109 | 19,000 | 1,090 |
| 2003-02-21 | 111 | 118 | 105 | 106 | 65,000 | 1,060 |
| 2003-02-20 | 119 | 119 | 108 | 111 | 61,000 | 1,110 |
| 2003-02-19 | 111 | 111 | 109 | 110 | 25,000 | 1,100 |
| 2003-02-18 | 115 | 115 | 110 | 110 | 43,000 | 1,100 |
| 2003-02-17 | 112 | 115 | 112 | 113 | 49,000 | 1,130 |
| 2003-02-14 | 110 | 112 | 105 | 112 | 68,000 | 1,120 |
| 2003-02-13 | 100 | 110 | 99 | 110 | 106,000 | 1,100 |
| 2003-02-12 | 97 | 102 | 96 | 99 | 110,000 | 990 |
| 2003-02-10 | 95 | 98 | 95 | 97 | 108,000 | 970 |
| 2003-02-07 | 92 | 93 | 92 | 93 | 26,000 | 930 |
| 2003-02-06 | 93 | 93 | 92 | 92 | 10,000 | 920 |
| 2003-02-05 | 91 | 94 | 91 | 94 | 26,000 | 940 |
| 2003-02-04 | 90 | 91 | 90 | 91 | 19,000 | 910 |
| 2003-02-03 | 95 | 95 | 90 | 90 | 207,000 | 900 |
| 2003-01-31 | 95 | 95 | 94 | 95 | 12,000 | 950 |
| 2003-01-30 | 94 | 95 | 94 | 95 | 25,000 | 950 |
| 2003-01-29 | 94 | 96 | 94 | 95 | 65,000 | 950 |
| 2003-01-28 | 94 | 96 | 93 | 96 | 45,000 | 960 |
| 2003-01-27 | 95 | 95 | 94 | 94 | 42,000 | 940 |
| 2003-01-24 | 94 | 95 | 94 | 95 | 19,000 | 950 |
| 2003-01-23 | 95 | 95 | 95 | 95 | 4,000 | 950 |
| 2003-01-22 | 94 | 95 | 94 | 95 | 34,000 | 950 |
| 2003-01-21 | 95 | 95 | 94 | 94 | 40,000 | 940 |
| 2003-01-20 | 95 | 95 | 93 | 94 | 36,000 | 940 |
| 2003-01-17 | 94 | 94 | 94 | 94 | 26,000 | 940 |
| 2003-01-16 | 94 | 94 | 93 | 94 | 12,000 | 940 |
| 2003-01-15 | 92 | 94 | 92 | 94 | 19,000 | 940 |
| 2003-01-14 | 91 | 92 | 91 | 92 | 9,000 | 920 |
| 2003-01-10 | 92 | 92 | 90 | 91 | 13,000 | 910 |
| 2003-01-09 | 92 | 92 | 92 | 92 | 5,000 | 920 |
| 2003-01-08 | 93 | 93 | 92 | 92 | 11,000 | 920 |
| 2003-01-07 | 92 | 93 | 92 | 93 | 13,000 | 930 |
| 2003-01-06 | 92 | 92 | 92 | 92 | 5,000 | 920 |
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