9713 (株)ロイヤルホテル の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 289 | 290 | 288 | 288 | 15,000 | 2,880 |
| 2007-12-27 | 287 | 290 | 287 | 288 | 10,000 | 2,880 |
| 2007-12-26 | 292 | 293 | 286 | 286 | 22,000 | 2,860 |
| 2007-12-25 | 284 | 300 | 281 | 284 | 22,000 | 2,840 |
| 2007-12-21 | 290 | 290 | 276 | 279 | 64,000 | 2,790 |
| 2007-12-20 | 300 | 300 | 290 | 292 | 62,000 | 2,920 |
| 2007-12-19 | 298 | 301 | 298 | 299 | 25,000 | 2,990 |
| 2007-12-18 | 305 | 305 | 298 | 298 | 50,000 | 2,980 |
| 2007-12-17 | 306 | 306 | 304 | 304 | 9,000 | 3,040 |
| 2007-12-14 | 306 | 311 | 305 | 305 | 10,000 | 3,050 |
| 2007-12-13 | 306 | 311 | 306 | 306 | 7,000 | 3,060 |
| 2007-12-12 | 305 | 307 | 302 | 306 | 25,000 | 3,060 |
| 2007-12-11 | 306 | 312 | 306 | 307 | 17,000 | 3,070 |
| 2007-12-10 | 308 | 311 | 307 | 311 | 16,000 | 3,110 |
| 2007-12-07 | 310 | 313 | 308 | 309 | 8,000 | 3,090 |
| 2007-12-06 | 308 | 311 | 305 | 308 | 5,000 | 3,080 |
| 2007-12-05 | 306 | 307 | 305 | 305 | 11,000 | 3,050 |
| 2007-12-04 | 310 | 310 | 306 | 310 | 8,000 | 3,100 |
| 2007-12-03 | 308 | 310 | 305 | 310 | 11,000 | 3,100 |
| 2007-11-30 | 308 | 308 | 306 | 306 | 5,000 | 3,060 |
| 2007-11-29 | 305 | 310 | 305 | 310 | 6,000 | 3,100 |
| 2007-11-28 | 303 | 308 | 303 | 305 | 12,000 | 3,050 |
| 2007-11-27 | 303 | 304 | 303 | 303 | 9,000 | 3,030 |
| 2007-11-26 | 301 | 305 | 301 | 303 | 7,000 | 3,030 |
| 2007-11-22 | 302 | 306 | 302 | 302 | 11,000 | 3,020 |
| 2007-11-21 | 306 | 306 | 305 | 306 | 5,000 | 3,060 |
| 2007-11-20 | 305 | 309 | 303 | 309 | 17,000 | 3,090 |
| 2007-11-19 | 311 | 311 | 305 | 305 | 9,000 | 3,050 |
| 2007-11-16 | 313 | 313 | 306 | 311 | 21,000 | 3,110 |
| 2007-11-15 | 310 | 313 | 310 | 313 | 4,000 | 3,130 |
| 2007-11-14 | 310 | 311 | 310 | 310 | 10,000 | 3,100 |
| 2007-11-13 | 307 | 314 | 307 | 314 | 13,000 | 3,140 |
| 2007-11-12 | 312 | 312 | 307 | 307 | 30,000 | 3,070 |
| 2007-11-09 | 315 | 315 | 312 | 312 | 7,000 | 3,120 |
| 2007-11-08 | 312 | 316 | 312 | 315 | 23,000 | 3,150 |
| 2007-11-07 | 313 | 315 | 313 | 313 | 27,000 | 3,130 |
| 2007-11-06 | 316 | 316 | 315 | 315 | 2,000 | 3,150 |
| 2007-11-05 | 316 | 320 | 315 | 320 | 10,000 | 3,200 |
| 2007-11-02 | 319 | 319 | 316 | 316 | 6,000 | 3,160 |
| 2007-11-01 | 315 | 319 | 315 | 319 | 7,000 | 3,190 |
| 2007-10-31 | 318 | 318 | 315 | 315 | 4,000 | 3,150 |
| 2007-10-30 | 319 | 319 | 314 | 317 | 17,000 | 3,170 |
| 2007-10-29 | 315 | 319 | 315 | 318 | 10,000 | 3,180 |
| 2007-10-26 | 315 | 318 | 315 | 318 | 8,000 | 3,180 |
| 2007-10-25 | 314 | 316 | 314 | 314 | 5,000 | 3,140 |
| 2007-10-24 | 314 | 316 | 314 | 316 | 5,000 | 3,160 |
| 2007-10-23 | 319 | 319 | 314 | 315 | 10,000 | 3,150 |
| 2007-10-22 | 315 | 320 | 312 | 313 | 21,000 | 3,130 |
| 2007-10-19 | 319 | 323 | 317 | 321 | 13,000 | 3,210 |
| 2007-10-18 | 317 | 320 | 317 | 320 | 4,000 | 3,200 |
| 2007-10-17 | 320 | 323 | 315 | 321 | 21,000 | 3,210 |
| 2007-10-16 | 320 | 321 | 316 | 321 | 14,000 | 3,210 |
| 2007-10-15 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
| 2007-10-12 | 319 | 323 | 316 | 320 | 35,000 | 3,200 |
| 2007-10-11 | 316 | 316 | 315 | 316 | 10,000 | 3,160 |
| 2007-10-10 | 318 | 318 | 316 | 318 | 15,000 | 3,180 |
| 2007-10-09 | 315 | 316 | 315 | 316 | 7,000 | 3,160 |
| 2007-10-05 | 315 | 315 | 313 | 315 | 7,000 | 3,150 |
| 2007-10-04 | 315 | 317 | 313 | 317 | 16,000 | 3,170 |
| 2007-10-03 | 316 | 317 | 313 | 313 | 15,000 | 3,130 |
| 2007-10-02 | 316 | 316 | 314 | 315 | 10,000 | 3,150 |
| 2007-10-01 | 316 | 318 | 314 | 314 | 16,000 | 3,140 |
| 2007-09-28 | 317 | 320 | 315 | 316 | 18,000 | 3,160 |
| 2007-09-27 | 313 | 317 | 313 | 314 | 19,000 | 3,140 |
| 2007-09-26 | 311 | 319 | 311 | 312 | 26,000 | 3,120 |
| 2007-09-25 | 317 | 320 | 313 | 316 | 72,000 | 3,160 |
| 2007-09-21 | 329 | 337 | 327 | 327 | 208,000 | 3,270 |
| 2007-09-20 | 328 | 328 | 324 | 327 | 44,000 | 3,270 |
| 2007-09-19 | 326 | 328 | 323 | 324 | 29,000 | 3,240 |
| 2007-09-18 | 324 | 326 | 320 | 325 | 56,000 | 3,250 |
| 2007-09-14 | 323 | 325 | 321 | 321 | 18,000 | 3,210 |
| 2007-09-13 | 322 | 327 | 321 | 322 | 14,000 | 3,220 |
| 2007-09-12 | 327 | 329 | 319 | 327 | 45,000 | 3,270 |
| 2007-09-11 | 326 | 328 | 325 | 325 | 17,000 | 3,250 |
| 2007-09-10 | 325 | 327 | 325 | 325 | 20,000 | 3,250 |
| 2007-09-07 | 320 | 327 | 320 | 327 | 17,000 | 3,270 |
| 2007-09-06 | 320 | 321 | 320 | 320 | 9,000 | 3,200 |
| 2007-09-05 | 322 | 323 | 320 | 323 | 7,000 | 3,230 |
| 2007-09-04 | 319 | 323 | 319 | 323 | 10,000 | 3,230 |
| 2007-09-03 | 322 | 324 | 320 | 320 | 15,000 | 3,200 |
| 2007-08-31 | 321 | 322 | 321 | 322 | 6,000 | 3,220 |
| 2007-08-30 | 323 | 324 | 321 | 321 | 9,000 | 3,210 |
| 2007-08-29 | 322 | 324 | 320 | 320 | 4,000 | 3,200 |
| 2007-08-28 | 325 | 326 | 325 | 325 | 20,000 | 3,250 |
| 2007-08-27 | 320 | 324 | 320 | 324 | 14,000 | 3,240 |
| 2007-08-24 | 322 | 322 | 320 | 320 | 6,000 | 3,200 |
| 2007-08-23 | 315 | 322 | 315 | 319 | 7,000 | 3,190 |
| 2007-08-22 | 312 | 318 | 312 | 318 | 14,000 | 3,180 |
| 2007-08-21 | 313 | 320 | 311 | 316 | 18,000 | 3,160 |
| 2007-08-20 | 316 | 319 | 313 | 313 | 26,000 | 3,130 |
| 2007-08-17 | 312 | 317 | 310 | 315 | 20,000 | 3,150 |
| 2007-08-16 | 319 | 319 | 312 | 314 | 31,000 | 3,140 |
| 2007-08-15 | 320 | 323 | 318 | 319 | 10,000 | 3,190 |
| 2007-08-14 | 321 | 321 | 321 | 321 | 2,000 | 3,210 |
| 2007-08-13 | 325 | 325 | 320 | 324 | 14,000 | 3,240 |
| 2007-08-10 | 321 | 321 | 319 | 320 | 20,000 | 3,200 |
| 2007-08-09 | 322 | 326 | 322 | 323 | 8,000 | 3,230 |
| 2007-08-08 | 320 | 326 | 320 | 322 | 30,000 | 3,220 |
| 2007-08-07 | 322 | 325 | 321 | 321 | 9,000 | 3,210 |
| 2007-08-06 | 322 | 322 | 317 | 317 | 19,000 | 3,170 |
| 2007-08-03 | 322 | 326 | 321 | 323 | 12,000 | 3,230 |
| 2007-08-02 | 327 | 327 | 321 | 321 | 10,000 | 3,210 |
| 2007-08-01 | 326 | 326 | 322 | 322 | 11,000 | 3,220 |
| 2007-07-31 | 326 | 326 | 326 | 326 | 5,000 | 3,260 |
| 2007-07-30 | 322 | 326 | 322 | 326 | 9,000 | 3,260 |
| 2007-07-27 | 325 | 325 | 321 | 322 | 18,000 | 3,220 |
| 2007-07-26 | 326 | 327 | 321 | 325 | 24,000 | 3,250 |
| 2007-07-25 | 330 | 330 | 325 | 329 | 11,000 | 3,290 |
| 2007-07-24 | 330 | 331 | 330 | 331 | 13,000 | 3,310 |
| 2007-07-23 | 333 | 334 | 330 | 330 | 15,000 | 3,300 |
| 2007-07-20 | 335 | 337 | 335 | 335 | 9,000 | 3,350 |
| 2007-07-19 | 337 | 339 | 335 | 335 | 16,000 | 3,350 |
| 2007-07-18 | 337 | 338 | 334 | 335 | 24,000 | 3,350 |
| 2007-07-17 | 333 | 338 | 333 | 336 | 22,000 | 3,360 |
| 2007-07-13 | 331 | 339 | 331 | 333 | 19,000 | 3,330 |
| 2007-07-12 | 339 | 340 | 331 | 331 | 40,000 | 3,310 |
| 2007-07-11 | 330 | 331 | 330 | 330 | 28,000 | 3,300 |
| 2007-07-10 | 342 | 342 | 335 | 336 | 35,000 | 3,360 |
| 2007-07-09 | 344 | 344 | 335 | 343 | 44,000 | 3,430 |
| 2007-07-06 | 332 | 345 | 325 | 343 | 122,000 | 3,430 |
| 2007-07-05 | 326 | 333 | 323 | 333 | 21,000 | 3,330 |
| 2007-07-04 | 323 | 325 | 323 | 324 | 22,000 | 3,240 |
| 2007-07-03 | 325 | 325 | 321 | 324 | 14,000 | 3,240 |
| 2007-07-02 | 323 | 323 | 319 | 320 | 30,000 | 3,200 |
| 2007-06-29 | 325 | 325 | 322 | 324 | 7,000 | 3,240 |
| 2007-06-28 | 325 | 325 | 325 | 325 | 3,000 | 3,250 |
| 2007-06-27 | 320 | 322 | 320 | 321 | 11,000 | 3,210 |
| 2007-06-26 | 325 | 325 | 321 | 321 | 11,000 | 3,210 |
| 2007-06-25 | 324 | 325 | 324 | 325 | 8,000 | 3,250 |
| 2007-06-22 | 327 | 329 | 325 | 329 | 15,000 | 3,290 |
| 2007-06-21 | 328 | 329 | 322 | 328 | 20,000 | 3,280 |
| 2007-06-20 | 325 | 333 | 325 | 330 | 43,000 | 3,300 |
| 2007-06-19 | 320 | 324 | 320 | 324 | 13,000 | 3,240 |
| 2007-06-18 | 320 | 322 | 318 | 321 | 18,000 | 3,210 |
| 2007-06-15 | 319 | 320 | 316 | 320 | 24,000 | 3,200 |
| 2007-06-14 | 320 | 320 | 314 | 314 | 15,000 | 3,140 |
| 2007-06-13 | 317 | 319 | 316 | 319 | 5,000 | 3,190 |
| 2007-06-12 | 320 | 320 | 316 | 316 | 20,000 | 3,160 |
| 2007-06-11 | 317 | 317 | 313 | 313 | 8,000 | 3,130 |
| 2007-06-08 | 315 | 318 | 313 | 318 | 6,000 | 3,180 |
| 2007-06-07 | 313 | 315 | 313 | 314 | 4,000 | 3,140 |
| 2007-06-06 | 319 | 320 | 315 | 315 | 9,000 | 3,150 |
| 2007-06-05 | 316 | 316 | 315 | 316 | 8,000 | 3,160 |
| 2007-06-04 | 321 | 321 | 318 | 318 | 10,000 | 3,180 |
| 2007-06-01 | 317 | 320 | 317 | 320 | 9,000 | 3,200 |
| 2007-05-31 | 317 | 319 | 317 | 319 | 5,000 | 3,190 |
| 2007-05-30 | 318 | 319 | 316 | 317 | 10,000 | 3,170 |
| 2007-05-29 | 317 | 317 | 313 | 313 | 5,000 | 3,130 |
| 2007-05-28 | 311 | 315 | 311 | 315 | 7,000 | 3,150 |
| 2007-05-25 | 310 | 311 | 310 | 311 | 10,000 | 3,110 |
| 2007-05-24 | 310 | 310 | 310 | 310 | 6,000 | 3,100 |
| 2007-05-23 | 310 | 312 | 309 | 309 | 9,000 | 3,090 |
| 2007-05-22 | 309 | 310 | 308 | 310 | 13,000 | 3,100 |
| 2007-05-21 | 310 | 312 | 309 | 309 | 31,000 | 3,090 |
| 2007-05-18 | 311 | 314 | 309 | 310 | 31,000 | 3,100 |
| 2007-05-17 | 312 | 313 | 310 | 310 | 21,000 | 3,100 |
| 2007-05-16 | 313 | 313 | 311 | 311 | 11,000 | 3,110 |
| 2007-05-15 | 313 | 313 | 312 | 312 | 15,000 | 3,120 |
| 2007-05-14 | 315 | 315 | 312 | 312 | 7,000 | 3,120 |
| 2007-05-11 | 315 | 318 | 313 | 313 | 9,000 | 3,130 |
| 2007-05-10 | 311 | 320 | 311 | 319 | 15,000 | 3,190 |
| 2007-05-09 | 318 | 319 | 315 | 315 | 22,000 | 3,150 |
| 2007-05-08 | 319 | 320 | 319 | 320 | 8,000 | 3,200 |
| 2007-05-07 | 325 | 325 | 319 | 319 | 6,000 | 3,190 |
| 2007-05-02 | 322 | 322 | 317 | 322 | 9,000 | 3,220 |
| 2007-05-01 | 322 | 322 | 320 | 321 | 7,000 | 3,210 |
| 2007-04-27 | 319 | 320 | 319 | 320 | 8,000 | 3,200 |
| 2007-04-26 | 311 | 317 | 311 | 315 | 10,000 | 3,150 |
| 2007-04-25 | 311 | 312 | 311 | 312 | 4,000 | 3,120 |
| 2007-04-24 | 314 | 315 | 310 | 315 | 13,000 | 3,150 |
| 2007-04-23 | 315 | 315 | 311 | 314 | 14,000 | 3,140 |
| 2007-04-20 | 315 | 315 | 308 | 315 | 39,000 | 3,150 |
| 2007-04-19 | 315 | 316 | 315 | 315 | 20,000 | 3,150 |
| 2007-04-18 | 320 | 320 | 315 | 318 | 10,000 | 3,180 |
| 2007-04-17 | 317 | 319 | 317 | 317 | 5,000 | 3,170 |
| 2007-04-16 | 317 | 317 | 315 | 315 | 10,000 | 3,150 |
| 2007-04-13 | 320 | 325 | 317 | 317 | 8,000 | 3,170 |
| 2007-04-12 | 324 | 325 | 318 | 318 | 8,000 | 3,180 |
| 2007-04-11 | 320 | 322 | 320 | 322 | 10,000 | 3,220 |
| 2007-04-10 | 316 | 321 | 316 | 320 | 17,000 | 3,200 |
| 2007-04-09 | 318 | 323 | 318 | 318 | 13,000 | 3,180 |
| 2007-04-06 | 317 | 318 | 315 | 318 | 11,000 | 3,180 |
| 2007-04-05 | 310 | 314 | 310 | 313 | 9,000 | 3,130 |
| 2007-04-04 | 313 | 313 | 309 | 310 | 14,000 | 3,100 |
| 2007-04-03 | 313 | 313 | 305 | 313 | 38,000 | 3,130 |
| 2007-04-02 | 318 | 318 | 310 | 310 | 42,000 | 3,100 |
| 2007-03-30 | 318 | 321 | 316 | 317 | 38,000 | 3,170 |
| 2007-03-29 | 328 | 329 | 316 | 317 | 62,000 | 3,170 |
| 2007-03-28 | 331 | 333 | 328 | 330 | 39,000 | 3,300 |
| 2007-03-27 | 342 | 345 | 338 | 340 | 110,000 | 3,400 |
| 2007-03-26 | 357 | 359 | 354 | 355 | 154,000 | 3,550 |
| 2007-03-23 | 357 | 357 | 353 | 354 | 45,000 | 3,540 |
| 2007-03-22 | 353 | 359 | 351 | 357 | 56,000 | 3,570 |
| 2007-03-20 | 353 | 353 | 342 | 350 | 55,000 | 3,500 |
| 2007-03-19 | 352 | 352 | 349 | 352 | 30,000 | 3,520 |
| 2007-03-16 | 362 | 364 | 352 | 352 | 42,000 | 3,520 |
| 2007-03-15 | 355 | 363 | 354 | 358 | 58,000 | 3,580 |
| 2007-03-14 | 357 | 358 | 348 | 353 | 83,000 | 3,530 |
| 2007-03-13 | 347 | 368 | 344 | 362 | 104,000 | 3,620 |
| 2007-03-12 | 345 | 347 | 343 | 347 | 34,000 | 3,470 |
| 2007-03-09 | 339 | 343 | 337 | 342 | 30,000 | 3,420 |
| 2007-03-08 | 341 | 343 | 335 | 335 | 63,000 | 3,350 |
| 2007-03-07 | 340 | 345 | 340 | 343 | 40,000 | 3,430 |
| 2007-03-06 | 326 | 339 | 325 | 339 | 57,000 | 3,390 |
| 2007-03-05 | 343 | 343 | 331 | 331 | 64,000 | 3,310 |
| 2007-03-02 | 350 | 350 | 342 | 345 | 38,000 | 3,450 |
| 2007-03-01 | 342 | 353 | 333 | 353 | 65,000 | 3,530 |
| 2007-02-28 | 320 | 342 | 320 | 342 | 84,000 | 3,420 |
| 2007-02-27 | 345 | 347 | 342 | 345 | 28,000 | 3,450 |
| 2007-02-26 | 337 | 349 | 337 | 343 | 48,000 | 3,430 |
| 2007-02-23 | 332 | 340 | 332 | 335 | 53,000 | 3,350 |
| 2007-02-22 | 325 | 330 | 325 | 328 | 31,000 | 3,280 |
| 2007-02-21 | 325 | 325 | 323 | 325 | 12,000 | 3,250 |
| 2007-02-20 | 326 | 326 | 324 | 324 | 26,000 | 3,240 |
| 2007-02-19 | 323 | 327 | 323 | 327 | 17,000 | 3,270 |
| 2007-02-16 | 320 | 324 | 320 | 323 | 26,000 | 3,230 |
| 2007-02-15 | 324 | 329 | 320 | 321 | 41,000 | 3,210 |
| 2007-02-14 | 315 | 323 | 315 | 323 | 25,000 | 3,230 |
| 2007-02-13 | 316 | 318 | 314 | 316 | 13,000 | 3,160 |
| 2007-02-09 | 313 | 316 | 313 | 316 | 7,000 | 3,160 |
| 2007-02-08 | 315 | 317 | 314 | 314 | 17,000 | 3,140 |
| 2007-02-07 | 317 | 317 | 315 | 315 | 5,000 | 3,150 |
| 2007-02-06 | 314 | 318 | 313 | 314 | 11,000 | 3,140 |
| 2007-02-05 | 320 | 320 | 315 | 315 | 25,000 | 3,150 |
| 2007-02-02 | 316 | 318 | 316 | 318 | 32,000 | 3,180 |
| 2007-02-01 | 313 | 315 | 313 | 315 | 7,000 | 3,150 |
| 2007-01-31 | 312 | 314 | 311 | 314 | 26,000 | 3,140 |
| 2007-01-30 | 311 | 312 | 310 | 311 | 15,000 | 3,110 |
| 2007-01-29 | 311 | 312 | 310 | 310 | 26,000 | 3,100 |
| 2007-01-26 | 312 | 312 | 310 | 311 | 11,000 | 3,110 |
| 2007-01-25 | 312 | 314 | 310 | 312 | 12,000 | 3,120 |
| 2007-01-24 | 309 | 316 | 308 | 312 | 32,000 | 3,120 |
| 2007-01-23 | 311 | 313 | 309 | 309 | 23,000 | 3,090 |
| 2007-01-22 | 310 | 311 | 308 | 311 | 27,000 | 3,110 |
| 2007-01-19 | 307 | 310 | 307 | 310 | 18,000 | 3,100 |
| 2007-01-18 | 308 | 309 | 307 | 308 | 10,000 | 3,080 |
| 2007-01-17 | 307 | 309 | 306 | 309 | 10,000 | 3,090 |
| 2007-01-16 | 307 | 308 | 306 | 308 | 14,000 | 3,080 |
| 2007-01-15 | 309 | 309 | 307 | 307 | 2,000 | 3,070 |
| 2007-01-12 | 309 | 309 | 306 | 306 | 8,000 | 3,060 |
| 2007-01-11 | 309 | 309 | 305 | 307 | 19,000 | 3,070 |
| 2007-01-10 | 312 | 313 | 306 | 308 | 17,000 | 3,080 |
| 2007-01-09 | 310 | 312 | 307 | 312 | 13,000 | 3,120 |
| 2007-01-05 | 310 | 310 | 305 | 310 | 15,000 | 3,100 |
| 2007-01-04 | 310 | 310 | 306 | 310 | 5,000 | 3,100 |
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
