9713 (株)ロイヤルホテル の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 327 | 330 | 323 | 327 | 20,000 | 3,270 |
| 2005-12-29 | 335 | 337 | 329 | 329 | 38,000 | 3,290 |
| 2005-12-28 | 330 | 337 | 330 | 332 | 30,000 | 3,320 |
| 2005-12-27 | 324 | 339 | 322 | 335 | 72,000 | 3,350 |
| 2005-12-26 | 319 | 325 | 316 | 323 | 60,000 | 3,230 |
| 2005-12-22 | 320 | 320 | 315 | 315 | 21,000 | 3,150 |
| 2005-12-21 | 319 | 320 | 315 | 319 | 30,000 | 3,190 |
| 2005-12-20 | 319 | 319 | 310 | 318 | 50,000 | 3,180 |
| 2005-12-19 | 318 | 319 | 315 | 315 | 22,000 | 3,150 |
| 2005-12-16 | 314 | 323 | 310 | 316 | 26,000 | 3,160 |
| 2005-12-15 | 331 | 331 | 316 | 320 | 68,000 | 3,200 |
| 2005-12-14 | 342 | 345 | 325 | 331 | 90,000 | 3,310 |
| 2005-12-13 | 330 | 339 | 330 | 336 | 172,000 | 3,360 |
| 2005-12-12 | 316 | 324 | 315 | 320 | 100,000 | 3,200 |
| 2005-12-09 | 305 | 310 | 303 | 310 | 30,000 | 3,100 |
| 2005-12-08 | 300 | 310 | 300 | 305 | 72,000 | 3,050 |
| 2005-12-07 | 302 | 305 | 299 | 300 | 38,000 | 3,000 |
| 2005-12-06 | 302 | 302 | 299 | 299 | 58,000 | 2,990 |
| 2005-12-05 | 302 | 304 | 301 | 302 | 24,000 | 3,020 |
| 2005-12-02 | 303 | 305 | 299 | 300 | 65,000 | 3,000 |
| 2005-12-01 | 303 | 305 | 302 | 304 | 65,000 | 3,040 |
| 2005-11-30 | 299 | 303 | 295 | 303 | 54,000 | 3,030 |
| 2005-11-29 | 303 | 303 | 297 | 299 | 23,000 | 2,990 |
| 2005-11-28 | 300 | 304 | 298 | 300 | 40,000 | 3,000 |
| 2005-11-25 | 297 | 299 | 297 | 299 | 11,000 | 2,990 |
| 2005-11-24 | 297 | 300 | 296 | 297 | 21,000 | 2,970 |
| 2005-11-22 | 302 | 302 | 295 | 297 | 51,000 | 2,970 |
| 2005-11-21 | 302 | 305 | 300 | 305 | 61,000 | 3,050 |
| 2005-11-18 | 300 | 303 | 300 | 303 | 25,000 | 3,030 |
| 2005-11-17 | 305 | 307 | 300 | 303 | 36,000 | 3,030 |
| 2005-11-16 | 297 | 305 | 296 | 305 | 58,000 | 3,050 |
| 2005-11-15 | 299 | 299 | 295 | 296 | 47,000 | 2,960 |
| 2005-11-14 | 311 | 311 | 300 | 300 | 84,000 | 3,000 |
| 2005-11-11 | 300 | 304 | 297 | 303 | 64,000 | 3,030 |
| 2005-11-10 | 290 | 299 | 286 | 297 | 93,000 | 2,970 |
| 2005-11-09 | 290 | 299 | 289 | 294 | 34,000 | 2,940 |
| 2005-11-08 | 286 | 303 | 282 | 294 | 224,000 | 2,940 |
| 2005-11-07 | 295 | 299 | 290 | 295 | 99,000 | 2,950 |
| 2005-11-04 | 307 | 308 | 300 | 300 | 132,000 | 3,000 |
| 2005-11-02 | 315 | 315 | 308 | 308 | 103,000 | 3,080 |
| 2005-11-01 | 313 | 316 | 308 | 315 | 110,000 | 3,150 |
| 2005-10-31 | 306 | 323 | 305 | 317 | 221,000 | 3,170 |
| 2005-10-28 | 315 | 325 | 306 | 314 | 569,000 | 3,140 |
| 2005-10-27 | 296 | 347 | 294 | 325 | 2,368,000 | 3,250 |
| 2005-10-26 | 265 | 299 | 265 | 287 | 1,004,000 | 2,870 |
| 2005-10-25 | 265 | 267 | 258 | 258 | 44,000 | 2,580 |
| 2005-10-24 | 268 | 269 | 263 | 266 | 44,000 | 2,660 |
| 2005-10-21 | 273 | 273 | 265 | 269 | 140,000 | 2,690 |
| 2005-10-20 | 258 | 274 | 252 | 271 | 250,000 | 2,710 |
| 2005-10-19 | 253 | 255 | 250 | 253 | 59,000 | 2,530 |
| 2005-10-18 | 259 | 261 | 252 | 253 | 80,000 | 2,530 |
| 2005-10-17 | 254 | 267 | 254 | 259 | 335,000 | 2,590 |
| 2005-10-14 | 245 | 252 | 242 | 250 | 159,000 | 2,500 |
| 2005-10-13 | 241 | 241 | 236 | 240 | 14,000 | 2,400 |
| 2005-10-12 | 236 | 243 | 236 | 240 | 21,000 | 2,400 |
| 2005-10-11 | 244 | 244 | 240 | 241 | 18,000 | 2,410 |
| 2005-10-07 | 240 | 244 | 240 | 244 | 6,000 | 2,440 |
| 2005-10-06 | 237 | 240 | 236 | 240 | 22,000 | 2,400 |
| 2005-10-05 | 235 | 240 | 235 | 237 | 22,000 | 2,370 |
| 2005-10-04 | 238 | 243 | 236 | 238 | 34,000 | 2,380 |
| 2005-10-03 | 246 | 246 | 238 | 238 | 51,000 | 2,380 |
| 2005-09-30 | 252 | 252 | 247 | 247 | 67,000 | 2,470 |
| 2005-09-29 | 252 | 254 | 249 | 252 | 62,000 | 2,520 |
| 2005-09-28 | 245 | 255 | 244 | 246 | 180,000 | 2,460 |
| 2005-09-27 | 245 | 246 | 240 | 242 | 140,000 | 2,420 |
| 2005-09-26 | 244 | 248 | 244 | 246 | 289,000 | 2,460 |
| 2005-09-22 | 245 | 248 | 244 | 246 | 110,000 | 2,460 |
| 2005-09-21 | 245 | 246 | 243 | 246 | 87,000 | 2,460 |
| 2005-09-20 | 244 | 245 | 237 | 245 | 174,000 | 2,450 |
| 2005-09-16 | 244 | 245 | 243 | 245 | 66,000 | 2,450 |
| 2005-09-15 | 246 | 246 | 244 | 245 | 61,000 | 2,450 |
| 2005-09-14 | 245 | 246 | 245 | 245 | 35,000 | 2,450 |
| 2005-09-13 | 246 | 246 | 244 | 246 | 62,000 | 2,460 |
| 2005-09-12 | 248 | 248 | 245 | 245 | 33,000 | 2,450 |
| 2005-09-09 | 247 | 248 | 245 | 245 | 60,000 | 2,450 |
| 2005-09-08 | 248 | 248 | 245 | 246 | 36,000 | 2,460 |
| 2005-09-07 | 248 | 248 | 245 | 246 | 46,000 | 2,460 |
| 2005-09-06 | 245 | 247 | 244 | 245 | 27,000 | 2,450 |
| 2005-09-05 | 243 | 245 | 243 | 244 | 35,000 | 2,440 |
| 2005-09-02 | 246 | 247 | 243 | 244 | 25,000 | 2,440 |
| 2005-09-01 | 245 | 245 | 243 | 245 | 19,000 | 2,450 |
| 2005-08-31 | 245 | 245 | 242 | 245 | 19,000 | 2,450 |
| 2005-08-30 | 245 | 246 | 242 | 244 | 30,000 | 2,440 |
| 2005-08-29 | 245 | 246 | 244 | 244 | 21,000 | 2,440 |
| 2005-08-26 | 245 | 248 | 245 | 245 | 29,000 | 2,450 |
| 2005-08-25 | 245 | 247 | 245 | 246 | 33,000 | 2,460 |
| 2005-08-24 | 247 | 248 | 245 | 248 | 40,000 | 2,480 |
| 2005-08-23 | 245 | 254 | 244 | 250 | 107,000 | 2,500 |
| 2005-08-22 | 240 | 244 | 239 | 242 | 49,000 | 2,420 |
| 2005-08-19 | 239 | 239 | 237 | 239 | 21,000 | 2,390 |
| 2005-08-18 | 237 | 239 | 236 | 239 | 42,000 | 2,390 |
| 2005-08-17 | 237 | 237 | 235 | 237 | 13,000 | 2,370 |
| 2005-08-16 | 236 | 237 | 233 | 237 | 25,000 | 2,370 |
| 2005-08-15 | 235 | 237 | 233 | 235 | 31,000 | 2,350 |
| 2005-08-12 | 238 | 238 | 234 | 234 | 28,000 | 2,340 |
| 2005-08-11 | 238 | 238 | 237 | 237 | 17,000 | 2,370 |
| 2005-08-10 | 236 | 238 | 235 | 236 | 14,000 | 2,360 |
| 2005-08-09 | 234 | 234 | 230 | 234 | 15,000 | 2,340 |
| 2005-08-08 | 233 | 234 | 230 | 230 | 37,000 | 2,300 |
| 2005-08-05 | 233 | 238 | 233 | 233 | 24,000 | 2,330 |
| 2005-08-04 | 237 | 238 | 233 | 234 | 43,000 | 2,340 |
| 2005-08-03 | 235 | 238 | 234 | 238 | 23,000 | 2,380 |
| 2005-08-02 | 240 | 240 | 232 | 233 | 44,000 | 2,330 |
| 2005-08-01 | 232 | 240 | 230 | 240 | 67,000 | 2,400 |
| 2005-07-29 | 235 | 237 | 232 | 233 | 41,000 | 2,330 |
| 2005-07-28 | 235 | 236 | 234 | 234 | 17,000 | 2,340 |
| 2005-07-27 | 235 | 236 | 235 | 235 | 18,000 | 2,350 |
| 2005-07-26 | 238 | 238 | 235 | 235 | 40,000 | 2,350 |
| 2005-07-25 | 230 | 235 | 229 | 235 | 47,000 | 2,350 |
| 2005-07-22 | 229 | 231 | 227 | 228 | 56,000 | 2,280 |
| 2005-07-21 | 227 | 228 | 225 | 226 | 22,000 | 2,260 |
| 2005-07-20 | 223 | 228 | 220 | 226 | 56,000 | 2,260 |
| 2005-07-19 | 226 | 226 | 223 | 224 | 20,000 | 2,240 |
| 2005-07-15 | 222 | 224 | 221 | 224 | 18,000 | 2,240 |
| 2005-07-14 | 221 | 221 | 220 | 221 | 18,000 | 2,210 |
| 2005-07-13 | 219 | 223 | 219 | 222 | 27,000 | 2,220 |
| 2005-07-12 | 222 | 222 | 219 | 219 | 21,000 | 2,190 |
| 2005-07-11 | 220 | 222 | 219 | 220 | 19,000 | 2,200 |
| 2005-07-08 | 220 | 222 | 220 | 222 | 18,000 | 2,220 |
| 2005-07-07 | 222 | 222 | 221 | 221 | 15,000 | 2,210 |
| 2005-07-06 | 224 | 224 | 223 | 223 | 14,000 | 2,230 |
| 2005-07-05 | 227 | 227 | 221 | 224 | 10,000 | 2,240 |
| 2005-07-04 | 220 | 225 | 220 | 223 | 17,000 | 2,230 |
| 2005-07-01 | 216 | 219 | 216 | 219 | 36,000 | 2,190 |
| 2005-06-30 | 215 | 217 | 214 | 217 | 14,000 | 2,170 |
| 2005-06-29 | 214 | 216 | 213 | 214 | 13,000 | 2,140 |
| 2005-06-28 | 213 | 214 | 213 | 214 | 12,000 | 2,140 |
| 2005-06-27 | 212 | 218 | 211 | 214 | 36,000 | 2,140 |
| 2005-06-24 | 216 | 216 | 214 | 214 | 18,000 | 2,140 |
| 2005-06-23 | 215 | 216 | 215 | 216 | 9,000 | 2,160 |
| 2005-06-22 | 215 | 216 | 214 | 216 | 9,000 | 2,160 |
| 2005-06-21 | 219 | 219 | 215 | 215 | 29,000 | 2,150 |
| 2005-06-20 | 219 | 219 | 216 | 218 | 29,000 | 2,180 |
| 2005-06-17 | 218 | 218 | 216 | 216 | 24,000 | 2,160 |
| 2005-06-16 | 214 | 216 | 214 | 215 | 22,000 | 2,150 |
| 2005-06-15 | 211 | 213 | 211 | 213 | 16,000 | 2,130 |
| 2005-06-14 | 212 | 212 | 211 | 211 | 8,000 | 2,110 |
| 2005-06-13 | 212 | 212 | 211 | 212 | 6,000 | 2,120 |
| 2005-06-10 | 210 | 212 | 210 | 212 | 2,000 | 2,120 |
| 2005-06-09 | 209 | 212 | 208 | 209 | 8,000 | 2,090 |
| 2005-06-08 | 213 | 213 | 209 | 209 | 5,000 | 2,090 |
| 2005-06-07 | 210 | 212 | 209 | 212 | 20,000 | 2,120 |
| 2005-06-06 | 209 | 210 | 209 | 210 | 7,000 | 2,100 |
| 2005-06-03 | 214 | 214 | 210 | 210 | 16,000 | 2,100 |
| 2005-06-02 | 211 | 214 | 210 | 211 | 31,000 | 2,110 |
| 2005-06-01 | 213 | 213 | 210 | 211 | 35,000 | 2,110 |
| 2005-05-31 | 213 | 214 | 211 | 214 | 27,000 | 2,140 |
| 2005-05-30 | 217 | 217 | 210 | 215 | 43,000 | 2,150 |
| 2005-05-27 | 215 | 215 | 213 | 215 | 21,000 | 2,150 |
| 2005-05-26 | 220 | 220 | 215 | 217 | 35,000 | 2,170 |
| 2005-05-25 | 219 | 222 | 219 | 220 | 14,000 | 2,200 |
| 2005-05-24 | 221 | 222 | 219 | 222 | 21,000 | 2,220 |
| 2005-05-23 | 222 | 223 | 220 | 220 | 39,000 | 2,200 |
| 2005-05-20 | 226 | 226 | 222 | 222 | 20,000 | 2,220 |
| 2005-05-19 | 220 | 223 | 220 | 222 | 10,000 | 2,220 |
| 2005-05-18 | 222 | 222 | 215 | 217 | 57,000 | 2,170 |
| 2005-05-17 | 226 | 226 | 215 | 215 | 80,000 | 2,150 |
| 2005-05-16 | 234 | 234 | 220 | 224 | 56,000 | 2,240 |
| 2005-05-13 | 234 | 234 | 230 | 234 | 30,000 | 2,340 |
| 2005-05-12 | 233 | 235 | 233 | 234 | 98,000 | 2,340 |
| 2005-05-11 | 230 | 233 | 229 | 232 | 47,000 | 2,320 |
| 2005-05-10 | 229 | 230 | 226 | 229 | 49,000 | 2,290 |
| 2005-05-09 | 228 | 229 | 228 | 228 | 23,000 | 2,280 |
| 2005-05-06 | 226 | 229 | 225 | 229 | 61,000 | 2,290 |
| 2005-05-02 | 226 | 226 | 222 | 225 | 5,000 | 2,250 |
| 2005-04-28 | 222 | 225 | 222 | 224 | 5,000 | 2,240 |
| 2005-04-27 | 222 | 225 | 222 | 225 | 16,000 | 2,250 |
| 2005-04-26 | 221 | 222 | 221 | 222 | 13,000 | 2,220 |
| 2005-04-25 | 220 | 221 | 219 | 221 | 23,000 | 2,210 |
| 2005-04-22 | 224 | 224 | 215 | 216 | 26,000 | 2,160 |
| 2005-04-21 | 216 | 217 | 212 | 217 | 22,000 | 2,170 |
| 2005-04-20 | 219 | 219 | 211 | 215 | 40,000 | 2,150 |
| 2005-04-19 | 212 | 216 | 204 | 209 | 45,000 | 2,090 |
| 2005-04-18 | 214 | 215 | 206 | 214 | 70,000 | 2,140 |
| 2005-04-15 | 223 | 225 | 218 | 218 | 48,000 | 2,180 |
| 2005-04-14 | 224 | 225 | 222 | 223 | 20,000 | 2,230 |
| 2005-04-13 | 227 | 227 | 224 | 224 | 19,000 | 2,240 |
| 2005-04-12 | 228 | 228 | 225 | 227 | 22,000 | 2,270 |
| 2005-04-11 | 225 | 228 | 225 | 228 | 15,000 | 2,280 |
| 2005-04-08 | 225 | 229 | 225 | 225 | 35,000 | 2,250 |
| 2005-04-07 | 226 | 229 | 225 | 227 | 25,000 | 2,270 |
| 2005-04-06 | 229 | 229 | 224 | 224 | 40,000 | 2,240 |
| 2005-04-05 | 225 | 226 | 224 | 226 | 17,000 | 2,260 |
| 2005-04-04 | 225 | 226 | 222 | 223 | 17,000 | 2,230 |
| 2005-04-01 | 224 | 228 | 216 | 223 | 88,000 | 2,230 |
| 2005-03-31 | 230 | 230 | 224 | 230 | 46,000 | 2,300 |
| 2005-03-30 | 230 | 233 | 222 | 224 | 65,000 | 2,240 |
| 2005-03-29 | 238 | 240 | 229 | 230 | 79,000 | 2,300 |
| 2005-03-28 | 226 | 236 | 226 | 236 | 149,000 | 2,360 |
| 2005-03-25 | 237 | 242 | 229 | 229 | 292,000 | 2,290 |
| 2005-03-24 | 243 | 248 | 242 | 242 | 142,000 | 2,420 |
| 2005-03-23 | 254 | 254 | 245 | 252 | 100,000 | 2,520 |
| 2005-03-22 | 256 | 257 | 251 | 255 | 86,000 | 2,550 |
| 2005-03-18 | 239 | 252 | 237 | 252 | 105,000 | 2,520 |
| 2005-03-17 | 240 | 241 | 236 | 236 | 84,000 | 2,360 |
| 2005-03-16 | 256 | 256 | 242 | 242 | 116,000 | 2,420 |
| 2005-03-15 | 260 | 260 | 250 | 257 | 117,000 | 2,570 |
| 2005-03-14 | 270 | 275 | 253 | 258 | 305,000 | 2,580 |
| 2005-03-11 | 242 | 264 | 242 | 264 | 474,000 | 2,640 |
| 2005-03-10 | 231 | 246 | 230 | 241 | 240,000 | 2,410 |
| 2005-03-09 | 229 | 231 | 229 | 231 | 55,000 | 2,310 |
| 2005-03-08 | 230 | 231 | 229 | 229 | 72,000 | 2,290 |
| 2005-03-07 | 228 | 230 | 227 | 228 | 87,000 | 2,280 |
| 2005-03-04 | 225 | 228 | 223 | 226 | 61,000 | 2,260 |
| 2005-03-03 | 222 | 225 | 221 | 223 | 74,000 | 2,230 |
| 2005-03-02 | 219 | 222 | 219 | 220 | 40,000 | 2,200 |
| 2005-03-01 | 219 | 220 | 218 | 219 | 21,000 | 2,190 |
| 2005-02-28 | 220 | 220 | 219 | 220 | 44,000 | 2,200 |
| 2005-02-25 | 219 | 220 | 218 | 219 | 20,000 | 2,190 |
| 2005-02-24 | 218 | 219 | 217 | 219 | 25,000 | 2,190 |
| 2005-02-23 | 218 | 220 | 216 | 219 | 21,000 | 2,190 |
| 2005-02-22 | 222 | 224 | 217 | 217 | 105,000 | 2,170 |
| 2005-02-21 | 216 | 223 | 215 | 223 | 198,000 | 2,230 |
| 2005-02-18 | 212 | 212 | 205 | 209 | 49,000 | 2,090 |
| 2005-02-17 | 215 | 216 | 212 | 214 | 48,000 | 2,140 |
| 2005-02-16 | 210 | 216 | 209 | 216 | 121,000 | 2,160 |
| 2005-02-15 | 205 | 210 | 205 | 210 | 63,000 | 2,100 |
| 2005-02-14 | 205 | 207 | 204 | 207 | 34,000 | 2,070 |
| 2005-02-10 | 204 | 204 | 203 | 204 | 17,000 | 2,040 |
| 2005-02-09 | 202 | 204 | 202 | 202 | 29,000 | 2,020 |
| 2005-02-08 | 204 | 205 | 202 | 202 | 15,000 | 2,020 |
| 2005-02-07 | 202 | 205 | 193 | 203 | 165,000 | 2,030 |
| 2005-02-04 | 202 | 204 | 202 | 202 | 20,000 | 2,020 |
| 2005-02-03 | 205 | 205 | 202 | 204 | 11,000 | 2,040 |
| 2005-02-02 | 202 | 204 | 201 | 204 | 12,000 | 2,040 |
| 2005-02-01 | 204 | 204 | 202 | 202 | 13,000 | 2,020 |
| 2005-01-31 | 203 | 204 | 202 | 204 | 25,000 | 2,040 |
| 2005-01-28 | 204 | 205 | 204 | 204 | 5,000 | 2,040 |
| 2005-01-27 | 205 | 206 | 200 | 204 | 46,000 | 2,040 |
| 2005-01-26 | 205 | 208 | 205 | 207 | 48,000 | 2,070 |
| 2005-01-25 | 203 | 203 | 200 | 203 | 53,000 | 2,030 |
| 2005-01-24 | 200 | 201 | 198 | 201 | 26,000 | 2,010 |
| 2005-01-21 | 200 | 200 | 199 | 200 | 18,000 | 2,000 |
| 2005-01-20 | 200 | 200 | 198 | 198 | 21,000 | 1,980 |
| 2005-01-19 | 200 | 200 | 194 | 199 | 43,000 | 1,990 |
| 2005-01-18 | 197 | 199 | 197 | 199 | 23,000 | 1,990 |
| 2005-01-17 | 194 | 197 | 193 | 195 | 38,000 | 1,950 |
| 2005-01-14 | 193 | 194 | 191 | 194 | 31,000 | 1,940 |
| 2005-01-13 | 193 | 194 | 193 | 193 | 16,000 | 1,930 |
| 2005-01-12 | 193 | 194 | 191 | 193 | 27,000 | 1,930 |
| 2005-01-11 | 191 | 194 | 190 | 194 | 59,000 | 1,940 |
| 2005-01-07 | 192 | 194 | 191 | 191 | 41,000 | 1,910 |
| 2005-01-06 | 192 | 195 | 190 | 191 | 63,000 | 1,910 |
| 2005-01-05 | 191 | 193 | 190 | 193 | 17,000 | 1,930 |
| 2005-01-04 | 191 | 192 | 190 | 191 | 30,000 | 1,910 |
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
