9713 (株)ロイヤルホテル の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 225 | 227 | 225 | 227 | 4,000 | 2,270 |
| 2008-12-29 | 225 | 227 | 224 | 227 | 6,000 | 2,270 |
| 2008-12-26 | 228 | 228 | 222 | 222 | 12,000 | 2,220 |
| 2008-12-25 | 225 | 226 | 223 | 225 | 6,000 | 2,250 |
| 2008-12-24 | 226 | 226 | 223 | 226 | 5,000 | 2,260 |
| 2008-12-22 | 229 | 229 | 222 | 223 | 42,000 | 2,230 |
| 2008-12-19 | 225 | 227 | 225 | 227 | 3,000 | 2,270 |
| 2008-12-18 | 229 | 229 | 222 | 225 | 19,000 | 2,250 |
| 2008-12-17 | 229 | 229 | 226 | 229 | 3,000 | 2,290 |
| 2008-12-16 | 226 | 229 | 226 | 229 | 10,000 | 2,290 |
| 2008-12-15 | 233 | 233 | 226 | 230 | 10,000 | 2,300 |
| 2008-12-12 | 229 | 230 | 224 | 230 | 10,000 | 2,300 |
| 2008-12-11 | 230 | 230 | 227 | 229 | 7,000 | 2,290 |
| 2008-12-10 | 225 | 228 | 224 | 228 | 4,000 | 2,280 |
| 2008-12-09 | 228 | 228 | 224 | 228 | 13,000 | 2,280 |
| 2008-12-08 | 226 | 226 | 223 | 223 | 4,000 | 2,230 |
| 2008-12-05 | 230 | 230 | 225 | 226 | 8,000 | 2,260 |
| 2008-12-04 | 224 | 231 | 224 | 231 | 7,000 | 2,310 |
| 2008-12-03 | 233 | 233 | 223 | 225 | 12,000 | 2,250 |
| 2008-12-02 | 225 | 233 | 225 | 233 | 11,000 | 2,330 |
| 2008-12-01 | 233 | 234 | 230 | 231 | 22,000 | 2,310 |
| 2008-11-28 | 235 | 239 | 232 | 232 | 9,000 | 2,320 |
| 2008-11-27 | 235 | 235 | 230 | 235 | 35,000 | 2,350 |
| 2008-11-26 | 236 | 236 | 235 | 235 | 5,000 | 2,350 |
| 2008-11-25 | 254 | 254 | 235 | 239 | 14,000 | 2,390 |
| 2008-11-21 | 235 | 237 | 232 | 234 | 10,000 | 2,340 |
| 2008-11-20 | 245 | 245 | 235 | 235 | 7,000 | 2,350 |
| 2008-11-19 | 236 | 239 | 236 | 236 | 8,000 | 2,360 |
| 2008-11-18 | 242 | 242 | 238 | 238 | 8,000 | 2,380 |
| 2008-11-17 | 242 | 248 | 242 | 248 | 3,000 | 2,480 |
| 2008-11-14 | 249 | 249 | 237 | 237 | 4,000 | 2,370 |
| 2008-11-13 | 246 | 246 | 232 | 240 | 18,000 | 2,400 |
| 2008-11-12 | 246 | 246 | 246 | 246 | 2,000 | 2,460 |
| 2008-11-11 | 249 | 252 | 246 | 252 | 19,000 | 2,520 |
| 2008-11-10 | 261 | 265 | 255 | 255 | 9,000 | 2,550 |
| 2008-11-07 | 250 | 258 | 250 | 258 | 5,000 | 2,580 |
| 2008-11-06 | 262 | 262 | 251 | 251 | 13,000 | 2,510 |
| 2008-11-05 | 263 | 267 | 253 | 264 | 21,000 | 2,640 |
| 2008-11-04 | 260 | 265 | 257 | 263 | 17,000 | 2,630 |
| 2008-10-31 | 266 | 266 | 250 | 254 | 13,000 | 2,540 |
| 2008-10-30 | 266 | 268 | 256 | 267 | 36,000 | 2,670 |
| 2008-10-29 | 235 | 240 | 235 | 236 | 14,000 | 2,360 |
| 2008-10-28 | 221 | 225 | 205 | 216 | 42,000 | 2,160 |
| 2008-10-27 | 240 | 240 | 220 | 224 | 34,000 | 2,240 |
| 2008-10-24 | 250 | 260 | 240 | 240 | 32,000 | 2,400 |
| 2008-10-23 | 259 | 260 | 250 | 260 | 21,000 | 2,600 |
| 2008-10-22 | 276 | 277 | 261 | 264 | 15,000 | 2,640 |
| 2008-10-21 | 260 | 280 | 260 | 276 | 19,000 | 2,760 |
| 2008-10-20 | 269 | 273 | 259 | 259 | 21,000 | 2,590 |
| 2008-10-17 | 269 | 269 | 250 | 255 | 16,000 | 2,550 |
| 2008-10-16 | 268 | 268 | 254 | 255 | 18,000 | 2,550 |
| 2008-10-15 | 268 | 269 | 266 | 268 | 9,000 | 2,680 |
| 2008-10-14 | 253 | 267 | 252 | 266 | 14,000 | 2,660 |
| 2008-10-10 | 225 | 233 | 220 | 228 | 26,000 | 2,280 |
| 2008-10-09 | 230 | 240 | 225 | 236 | 15,000 | 2,360 |
| 2008-10-08 | 248 | 248 | 227 | 230 | 18,000 | 2,300 |
| 2008-10-07 | 215 | 260 | 215 | 250 | 39,000 | 2,500 |
| 2008-10-06 | 250 | 260 | 235 | 235 | 23,000 | 2,350 |
| 2008-10-03 | 274 | 274 | 258 | 261 | 14,000 | 2,610 |
| 2008-10-02 | 278 | 279 | 277 | 277 | 8,000 | 2,770 |
| 2008-10-01 | 278 | 282 | 278 | 278 | 49,000 | 2,780 |
| 2008-09-30 | 282 | 288 | 280 | 288 | 22,000 | 2,880 |
| 2008-09-29 | 293 | 293 | 290 | 290 | 6,000 | 2,900 |
| 2008-09-26 | 294 | 295 | 291 | 293 | 12,000 | 2,930 |
| 2008-09-25 | 292 | 296 | 290 | 293 | 38,000 | 2,930 |
| 2008-09-24 | 298 | 298 | 294 | 297 | 114,000 | 2,970 |
| 2008-09-22 | 300 | 302 | 300 | 302 | 45,000 | 3,020 |
| 2008-09-19 | 297 | 300 | 296 | 300 | 16,000 | 3,000 |
| 2008-09-18 | 295 | 297 | 292 | 295 | 17,000 | 2,950 |
| 2008-09-17 | 293 | 297 | 293 | 296 | 15,000 | 2,960 |
| 2008-09-16 | 295 | 298 | 291 | 291 | 27,000 | 2,910 |
| 2008-09-12 | 299 | 299 | 297 | 298 | 14,000 | 2,980 |
| 2008-09-11 | 297 | 299 | 296 | 296 | 6,000 | 2,960 |
| 2008-09-10 | 299 | 299 | 296 | 298 | 9,000 | 2,980 |
| 2008-09-09 | 298 | 299 | 297 | 299 | 14,000 | 2,990 |
| 2008-09-08 | 299 | 300 | 295 | 296 | 16,000 | 2,960 |
| 2008-09-05 | 296 | 297 | 295 | 297 | 15,000 | 2,970 |
| 2008-09-04 | 299 | 299 | 297 | 297 | 19,000 | 2,970 |
| 2008-09-03 | 298 | 299 | 297 | 298 | 8,000 | 2,980 |
| 2008-09-02 | 299 | 300 | 297 | 298 | 14,000 | 2,980 |
| 2008-09-01 | 298 | 299 | 297 | 299 | 12,000 | 2,990 |
| 2008-08-29 | 300 | 300 | 297 | 299 | 14,000 | 2,990 |
| 2008-08-28 | 300 | 300 | 297 | 299 | 22,000 | 2,990 |
| 2008-08-27 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2008-08-26 | 301 | 301 | 298 | 298 | 15,000 | 2,980 |
| 2008-08-25 | 300 | 301 | 298 | 299 | 14,000 | 2,990 |
| 2008-08-22 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 2008-08-21 | 299 | 299 | 298 | 298 | 17,000 | 2,980 |
| 2008-08-20 | 296 | 300 | 296 | 299 | 14,000 | 2,990 |
| 2008-08-19 | 299 | 300 | 297 | 297 | 11,000 | 2,970 |
| 2008-08-18 | 300 | 300 | 298 | 298 | 5,000 | 2,980 |
| 2008-08-15 | 298 | 299 | 296 | 297 | 9,000 | 2,970 |
| 2008-08-14 | 297 | 298 | 296 | 297 | 6,000 | 2,970 |
| 2008-08-13 | 296 | 297 | 296 | 297 | 2,000 | 2,970 |
| 2008-08-12 | 298 | 299 | 296 | 299 | 15,000 | 2,990 |
| 2008-08-11 | 300 | 300 | 297 | 297 | 8,000 | 2,970 |
| 2008-08-08 | 295 | 299 | 294 | 299 | 10,000 | 2,990 |
| 2008-08-07 | 300 | 300 | 295 | 295 | 8,000 | 2,950 |
| 2008-08-06 | 299 | 299 | 297 | 298 | 5,000 | 2,980 |
| 2008-08-05 | 296 | 298 | 295 | 298 | 14,000 | 2,980 |
| 2008-08-04 | 296 | 298 | 296 | 298 | 9,000 | 2,980 |
| 2008-08-01 | 298 | 298 | 297 | 298 | 7,000 | 2,980 |
| 2008-07-31 | 300 | 301 | 299 | 299 | 4,000 | 2,990 |
| 2008-07-30 | 300 | 300 | 300 | 300 | 25,000 | 3,000 |
| 2008-07-29 | 299 | 300 | 299 | 300 | 80,000 | 3,000 |
| 2008-07-28 | 298 | 299 | 297 | 299 | 7,000 | 2,990 |
| 2008-07-25 | 296 | 300 | 296 | 300 | 4,000 | 3,000 |
| 2008-07-24 | 296 | 300 | 296 | 300 | 10,000 | 3,000 |
| 2008-07-23 | 301 | 301 | 297 | 297 | 4,000 | 2,970 |
| 2008-07-22 | 295 | 300 | 295 | 300 | 9,000 | 3,000 |
| 2008-07-18 | 301 | 301 | 299 | 299 | 6,000 | 2,990 |
| 2008-07-17 | 300 | 300 | 296 | 296 | 5,000 | 2,960 |
| 2008-07-16 | 299 | 300 | 295 | 300 | 4,000 | 3,000 |
| 2008-07-15 | 300 | 302 | 294 | 300 | 15,000 | 3,000 |
| 2008-07-14 | 299 | 300 | 299 | 300 | 11,000 | 3,000 |
| 2008-07-11 | 299 | 299 | 295 | 295 | 2,000 | 2,950 |
| 2008-07-10 | 295 | 299 | 294 | 295 | 17,000 | 2,950 |
| 2008-07-09 | 293 | 295 | 293 | 295 | 2,000 | 2,950 |
| 2008-07-08 | 292 | 296 | 292 | 292 | 4,000 | 2,920 |
| 2008-07-07 | 294 | 295 | 290 | 290 | 17,000 | 2,900 |
| 2008-07-04 | 296 | 299 | 295 | 295 | 10,000 | 2,950 |
| 2008-07-03 | 300 | 300 | 295 | 295 | 23,000 | 2,950 |
| 2008-07-02 | 303 | 303 | 300 | 300 | 7,000 | 3,000 |
| 2008-07-01 | 302 | 302 | 302 | 302 | 1,000 | 3,020 |
| 2008-06-30 | 302 | 302 | 302 | 302 | 1,000 | 3,020 |
| 2008-06-27 | 301 | 303 | 301 | 302 | 5,000 | 3,020 |
| 2008-06-26 | 303 | 308 | 302 | 307 | 6,000 | 3,070 |
| 2008-06-25 | 300 | 304 | 300 | 304 | 10,000 | 3,040 |
| 2008-06-24 | 303 | 303 | 300 | 301 | 5,000 | 3,010 |
| 2008-06-23 | 300 | 306 | 289 | 303 | 38,000 | 3,030 |
| 2008-06-20 | 309 | 309 | 298 | 304 | 31,000 | 3,040 |
| 2008-06-19 | 311 | 311 | 309 | 310 | 14,000 | 3,100 |
| 2008-06-18 | 307 | 311 | 307 | 307 | 6,000 | 3,070 |
| 2008-06-17 | 311 | 311 | 311 | 311 | 1,000 | 3,110 |
| 2008-06-16 | 303 | 314 | 303 | 314 | 6,000 | 3,140 |
| 2008-06-13 | 309 | 309 | 305 | 308 | 3,000 | 3,080 |
| 2008-06-12 | 300 | 306 | 300 | 306 | 18,000 | 3,060 |
| 2008-06-11 | 310 | 310 | 302 | 302 | 6,000 | 3,020 |
| 2008-06-10 | 310 | 315 | 310 | 311 | 7,000 | 3,110 |
| 2008-06-09 | 310 | 310 | 302 | 310 | 17,000 | 3,100 |
| 2008-06-06 | 313 | 317 | 313 | 313 | 12,000 | 3,130 |
| 2008-06-05 | 313 | 319 | 312 | 319 | 12,000 | 3,190 |
| 2008-06-04 | 314 | 318 | 313 | 314 | 10,000 | 3,140 |
| 2008-06-03 | 317 | 319 | 312 | 313 | 40,000 | 3,130 |
| 2008-06-02 | 310 | 319 | 309 | 317 | 99,000 | 3,170 |
| 2008-05-30 | 305 | 307 | 303 | 303 | 11,000 | 3,030 |
| 2008-05-29 | 308 | 310 | 300 | 300 | 53,000 | 3,000 |
| 2008-05-28 | 306 | 311 | 302 | 306 | 66,000 | 3,060 |
| 2008-05-27 | 292 | 293 | 292 | 293 | 2,000 | 2,930 |
| 2008-05-26 | 295 | 296 | 292 | 292 | 29,000 | 2,920 |
| 2008-05-23 | 292 | 294 | 292 | 294 | 25,000 | 2,940 |
| 2008-05-22 | 290 | 292 | 290 | 292 | 17,000 | 2,920 |
| 2008-05-21 | 290 | 291 | 290 | 291 | 5,000 | 2,910 |
| 2008-05-20 | 290 | 291 | 289 | 289 | 14,000 | 2,890 |
| 2008-05-19 | 287 | 289 | 287 | 289 | 35,000 | 2,890 |
| 2008-05-16 | 290 | 290 | 286 | 287 | 13,000 | 2,870 |
| 2008-05-15 | 286 | 290 | 285 | 289 | 24,000 | 2,890 |
| 2008-05-14 | 290 | 290 | 287 | 287 | 9,000 | 2,870 |
| 2008-05-13 | 289 | 289 | 287 | 287 | 7,000 | 2,870 |
| 2008-05-12 | 289 | 289 | 287 | 288 | 5,000 | 2,880 |
| 2008-05-09 | 288 | 289 | 288 | 289 | 4,000 | 2,890 |
| 2008-05-08 | 292 | 292 | 287 | 287 | 11,000 | 2,870 |
| 2008-05-07 | 286 | 291 | 286 | 290 | 5,000 | 2,900 |
| 2008-05-02 | 290 | 290 | 286 | 286 | 9,000 | 2,860 |
| 2008-05-01 | 286 | 288 | 285 | 288 | 12,000 | 2,880 |
| 2008-04-30 | 286 | 289 | 283 | 283 | 32,000 | 2,830 |
| 2008-04-28 | 287 | 293 | 286 | 286 | 21,000 | 2,860 |
| 2008-04-25 | 287 | 287 | 287 | 287 | 1,000 | 2,870 |
| 2008-04-24 | 288 | 288 | 287 | 287 | 3,000 | 2,870 |
| 2008-04-23 | 290 | 290 | 285 | 288 | 17,000 | 2,880 |
| 2008-04-22 | 291 | 291 | 290 | 290 | 3,000 | 2,900 |
| 2008-04-21 | 290 | 291 | 290 | 291 | 11,000 | 2,910 |
| 2008-04-18 | 289 | 292 | 289 | 291 | 11,000 | 2,910 |
| 2008-04-17 | 289 | 291 | 285 | 289 | 12,000 | 2,890 |
| 2008-04-16 | 285 | 285 | 281 | 285 | 15,000 | 2,850 |
| 2008-04-15 | 282 | 282 | 281 | 281 | 5,000 | 2,810 |
| 2008-04-14 | 283 | 283 | 281 | 281 | 7,000 | 2,810 |
| 2008-04-11 | 285 | 289 | 281 | 289 | 9,000 | 2,890 |
| 2008-04-10 | 281 | 283 | 281 | 283 | 9,000 | 2,830 |
| 2008-04-09 | 286 | 287 | 283 | 283 | 10,000 | 2,830 |
| 2008-04-08 | 290 | 290 | 285 | 285 | 4,000 | 2,850 |
| 2008-04-07 | 291 | 291 | 285 | 285 | 15,000 | 2,850 |
| 2008-04-04 | 289 | 291 | 289 | 291 | 7,000 | 2,910 |
| 2008-04-03 | 290 | 290 | 286 | 287 | 6,000 | 2,870 |
| 2008-04-02 | 289 | 293 | 288 | 291 | 34,000 | 2,910 |
| 2008-04-01 | 285 | 292 | 282 | 282 | 21,000 | 2,820 |
| 2008-03-31 | 295 | 295 | 287 | 287 | 33,000 | 2,870 |
| 2008-03-28 | 295 | 296 | 294 | 296 | 20,000 | 2,960 |
| 2008-03-27 | 296 | 297 | 291 | 297 | 38,000 | 2,970 |
| 2008-03-26 | 301 | 301 | 295 | 297 | 61,000 | 2,970 |
| 2008-03-25 | 323 | 324 | 315 | 317 | 114,000 | 3,170 |
| 2008-03-24 | 317 | 322 | 315 | 322 | 101,000 | 3,220 |
| 2008-03-21 | 316 | 319 | 315 | 317 | 27,000 | 3,170 |
| 2008-03-19 | 316 | 317 | 314 | 317 | 20,000 | 3,170 |
| 2008-03-18 | 309 | 315 | 309 | 314 | 11,000 | 3,140 |
| 2008-03-17 | 311 | 319 | 308 | 311 | 27,000 | 3,110 |
| 2008-03-14 | 321 | 326 | 310 | 310 | 24,000 | 3,100 |
| 2008-03-13 | 327 | 330 | 321 | 326 | 24,000 | 3,260 |
| 2008-03-12 | 329 | 330 | 324 | 329 | 29,000 | 3,290 |
| 2008-03-11 | 318 | 325 | 317 | 325 | 47,000 | 3,250 |
| 2008-03-10 | 315 | 323 | 315 | 323 | 44,000 | 3,230 |
| 2008-03-07 | 315 | 318 | 314 | 318 | 24,000 | 3,180 |
| 2008-03-06 | 315 | 315 | 315 | 315 | 11,000 | 3,150 |
| 2008-03-05 | 311 | 316 | 310 | 315 | 12,000 | 3,150 |
| 2008-03-04 | 315 | 316 | 310 | 313 | 16,000 | 3,130 |
| 2008-03-03 | 310 | 311 | 309 | 309 | 14,000 | 3,090 |
| 2008-02-29 | 311 | 313 | 310 | 313 | 6,000 | 3,130 |
| 2008-02-28 | 308 | 311 | 305 | 311 | 34,000 | 3,110 |
| 2008-02-27 | 302 | 305 | 302 | 305 | 5,000 | 3,050 |
| 2008-02-26 | 303 | 306 | 303 | 303 | 11,000 | 3,030 |
| 2008-02-25 | 300 | 303 | 300 | 303 | 5,000 | 3,030 |
| 2008-02-22 | 305 | 308 | 300 | 300 | 13,000 | 3,000 |
| 2008-02-21 | 302 | 306 | 300 | 300 | 18,000 | 3,000 |
| 2008-02-20 | 309 | 309 | 301 | 302 | 12,000 | 3,020 |
| 2008-02-19 | 300 | 308 | 300 | 308 | 18,000 | 3,080 |
| 2008-02-18 | 298 | 299 | 297 | 297 | 6,000 | 2,970 |
| 2008-02-15 | 298 | 298 | 296 | 298 | 11,000 | 2,980 |
| 2008-02-14 | 295 | 298 | 295 | 298 | 6,000 | 2,980 |
| 2008-02-13 | 296 | 299 | 295 | 299 | 10,000 | 2,990 |
| 2008-02-12 | 297 | 297 | 293 | 296 | 13,000 | 2,960 |
| 2008-02-08 | 299 | 299 | 296 | 297 | 13,000 | 2,970 |
| 2008-02-07 | 299 | 299 | 296 | 297 | 6,000 | 2,970 |
| 2008-02-06 | 298 | 299 | 295 | 299 | 22,000 | 2,990 |
| 2008-02-05 | 299 | 300 | 299 | 300 | 11,000 | 3,000 |
| 2008-02-04 | 296 | 300 | 296 | 299 | 10,000 | 2,990 |
| 2008-02-01 | 296 | 300 | 294 | 300 | 9,000 | 3,000 |
| 2008-01-31 | 293 | 299 | 293 | 299 | 4,000 | 2,990 |
| 2008-01-30 | 297 | 297 | 291 | 295 | 14,000 | 2,950 |
| 2008-01-29 | 296 | 300 | 296 | 297 | 10,000 | 2,970 |
| 2008-01-28 | 300 | 302 | 296 | 296 | 8,000 | 2,960 |
| 2008-01-25 | 286 | 300 | 286 | 300 | 16,000 | 3,000 |
| 2008-01-24 | 290 | 290 | 285 | 285 | 6,000 | 2,850 |
| 2008-01-23 | 280 | 287 | 279 | 280 | 21,000 | 2,800 |
| 2008-01-22 | 290 | 290 | 278 | 285 | 48,000 | 2,850 |
| 2008-01-21 | 293 | 293 | 288 | 293 | 15,000 | 2,930 |
| 2008-01-18 | 285 | 296 | 283 | 296 | 24,000 | 2,960 |
| 2008-01-17 | 285 | 288 | 284 | 286 | 20,000 | 2,860 |
| 2008-01-16 | 285 | 287 | 278 | 285 | 26,000 | 2,850 |
| 2008-01-15 | 304 | 304 | 293 | 294 | 37,000 | 2,940 |
| 2008-01-11 | 300 | 305 | 300 | 305 | 29,000 | 3,050 |
| 2008-01-10 | 298 | 299 | 298 | 299 | 6,000 | 2,990 |
| 2008-01-09 | 293 | 297 | 290 | 295 | 20,000 | 2,950 |
| 2008-01-08 | 295 | 297 | 291 | 293 | 22,000 | 2,930 |
| 2008-01-07 | 286 | 294 | 285 | 291 | 34,000 | 2,910 |
| 2008-01-04 | 288 | 290 | 287 | 288 | 10,000 | 2,880 |
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
