9713 (株)ロイヤルホテル の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 180 | 180 | 180 | 180 | 6,000 | 1,800 |
| 2009-12-29 | 177 | 179 | 177 | 179 | 5,000 | 1,790 |
| 2009-12-28 | 175 | 178 | 175 | 178 | 11,000 | 1,780 |
| 2009-12-25 | 177 | 177 | 177 | 177 | 1,000 | 1,770 |
| 2009-12-24 | 177 | 177 | 176 | 177 | 5,000 | 1,770 |
| 2009-12-22 | 175 | 177 | 175 | 177 | 17,000 | 1,770 |
| 2009-12-21 | 179 | 179 | 178 | 178 | 11,000 | 1,780 |
| 2009-12-18 | 179 | 179 | 176 | 176 | 27,000 | 1,760 |
| 2009-12-17 | 178 | 178 | 175 | 176 | 25,000 | 1,760 |
| 2009-12-16 | 175 | 177 | 175 | 175 | 11,000 | 1,750 |
| 2009-12-15 | 179 | 179 | 175 | 176 | 6,000 | 1,760 |
| 2009-12-14 | 178 | 179 | 177 | 177 | 3,000 | 1,770 |
| 2009-12-11 | 178 | 178 | 175 | 175 | 4,000 | 1,750 |
| 2009-12-10 | 177 | 177 | 177 | 177 | 2,000 | 1,770 |
| 2009-12-09 | 179 | 180 | 178 | 179 | 5,000 | 1,790 |
| 2009-12-08 | 179 | 179 | 179 | 179 | 1,000 | 1,790 |
| 2009-12-07 | 182 | 182 | 181 | 181 | 5,000 | 1,810 |
| 2009-12-04 | 180 | 180 | 178 | 178 | 4,000 | 1,780 |
| 2009-12-03 | 176 | 180 | 176 | 180 | 5,000 | 1,800 |
| 2009-12-02 | 180 | 180 | 175 | 175 | 3,000 | 1,750 |
| 2009-12-01 | 180 | 180 | 180 | 180 | 5,000 | 1,800 |
| 2009-11-30 | 173 | 181 | 173 | 180 | 7,000 | 1,800 |
| 2009-11-27 | 180 | 180 | 174 | 178 | 15,000 | 1,780 |
| 2009-11-26 | 182 | 182 | 182 | 182 | 3,000 | 1,820 |
| 2009-11-25 | 180 | 182 | 180 | 182 | 2,000 | 1,820 |
| 2009-11-24 | 182 | 182 | 182 | 182 | 2,000 | 1,820 |
| 2009-11-20 | 183 | 185 | 183 | 185 | 8,000 | 1,850 |
| 2009-11-19 | 180 | 181 | 179 | 180 | 6,000 | 1,800 |
| 2009-11-18 | 180 | 180 | 176 | 179 | 7,000 | 1,790 |
| 2009-11-17 | 184 | 184 | 180 | 180 | 9,000 | 1,800 |
| 2009-11-16 | 185 | 185 | 184 | 184 | 5,000 | 1,840 |
| 2009-11-13 | 186 | 189 | 186 | 186 | 8,000 | 1,860 |
| 2009-11-12 | 184 | 184 | 183 | 183 | 3,000 | 1,830 |
| 2009-11-11 | 186 | 187 | 184 | 184 | 5,000 | 1,840 |
| 2009-11-10 | 185 | 187 | 184 | 184 | 11,000 | 1,840 |
| 2009-11-09 | 185 | 185 | 185 | 185 | 3,000 | 1,850 |
| 2009-11-06 | 186 | 187 | 186 | 187 | 3,000 | 1,870 |
| 2009-11-05 | 188 | 188 | 188 | 188 | 2,000 | 1,880 |
| 2009-11-04 | 188 | 188 | 185 | 185 | 3,000 | 1,850 |
| 2009-11-02 | 188 | 188 | 185 | 185 | 11,000 | 1,850 |
| 2009-10-30 | 190 | 190 | 190 | 190 | 3,000 | 1,900 |
| 2009-10-29 | 191 | 192 | 190 | 192 | 7,000 | 1,920 |
| 2009-10-28 | 191 | 191 | 191 | 191 | 2,000 | 1,910 |
| 2009-10-27 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2009-10-26 | 193 | 193 | 191 | 191 | 4,000 | 1,910 |
| 2009-10-23 | 191 | 193 | 191 | 193 | 4,000 | 1,930 |
| 2009-10-22 | 193 | 193 | 190 | 192 | 12,000 | 1,920 |
| 2009-10-21 | 190 | 193 | 190 | 190 | 7,000 | 1,900 |
| 2009-10-20 | 192 | 192 | 190 | 190 | 5,000 | 1,900 |
| 2009-10-19 | 191 | 191 | 190 | 191 | 4,000 | 1,910 |
| 2009-10-16 | 190 | 190 | 190 | 190 | 3,000 | 1,900 |
| 2009-10-15 | 194 | 194 | 190 | 190 | 24,000 | 1,900 |
| 2009-10-14 | 193 | 193 | 193 | 193 | 2,000 | 1,930 |
| 2009-10-13 | 194 | 194 | 194 | 194 | 3,000 | 1,940 |
| 2009-10-09 | 197 | 197 | 195 | 195 | 3,000 | 1,950 |
| 2009-10-08 | 198 | 198 | 197 | 197 | 4,000 | 1,970 |
| 2009-10-07 | 195 | 200 | 194 | 194 | 16,000 | 1,940 |
| 2009-10-06 | 195 | 196 | 195 | 195 | 8,000 | 1,950 |
| 2009-10-05 | 189 | 189 | 189 | 189 | 5,000 | 1,890 |
| 2009-10-02 | 191 | 191 | 190 | 190 | 16,000 | 1,900 |
| 2009-10-01 | 190 | 191 | 190 | 191 | 8,000 | 1,910 |
| 2009-09-30 | 193 | 193 | 190 | 190 | 5,000 | 1,900 |
| 2009-09-29 | 197 | 197 | 192 | 192 | 5,000 | 1,920 |
| 2009-09-28 | 195 | 197 | 189 | 193 | 27,000 | 1,930 |
| 2009-09-25 | 199 | 199 | 193 | 196 | 42,000 | 1,960 |
| 2009-09-24 | 201 | 203 | 201 | 202 | 72,000 | 2,020 |
| 2009-09-18 | 203 | 203 | 201 | 203 | 27,000 | 2,030 |
| 2009-09-17 | 204 | 204 | 201 | 203 | 14,000 | 2,030 |
| 2009-09-16 | 202 | 202 | 201 | 202 | 12,000 | 2,020 |
| 2009-09-15 | 203 | 203 | 201 | 202 | 12,000 | 2,020 |
| 2009-09-14 | 202 | 204 | 201 | 203 | 9,000 | 2,030 |
| 2009-09-11 | 201 | 202 | 200 | 201 | 14,000 | 2,010 |
| 2009-09-10 | 200 | 201 | 199 | 201 | 13,000 | 2,010 |
| 2009-09-09 | 198 | 201 | 198 | 200 | 23,000 | 2,000 |
| 2009-09-08 | 198 | 199 | 198 | 198 | 8,000 | 1,980 |
| 2009-09-07 | 197 | 198 | 197 | 198 | 3,000 | 1,980 |
| 2009-09-04 | 197 | 197 | 197 | 197 | 7,000 | 1,970 |
| 2009-09-03 | 197 | 198 | 196 | 198 | 12,000 | 1,980 |
| 2009-09-02 | 198 | 198 | 196 | 197 | 12,000 | 1,970 |
| 2009-09-01 | 198 | 198 | 196 | 198 | 6,000 | 1,980 |
| 2009-08-31 | 196 | 198 | 195 | 198 | 6,000 | 1,980 |
| 2009-08-28 | 195 | 197 | 195 | 197 | 6,000 | 1,970 |
| 2009-08-27 | 196 | 197 | 195 | 197 | 8,000 | 1,970 |
| 2009-08-26 | 195 | 196 | 195 | 195 | 6,000 | 1,950 |
| 2009-08-25 | 196 | 197 | 191 | 193 | 44,000 | 1,930 |
| 2009-08-24 | 198 | 198 | 196 | 197 | 5,000 | 1,970 |
| 2009-08-21 | 196 | 196 | 195 | 195 | 3,000 | 1,950 |
| 2009-08-20 | 197 | 197 | 193 | 196 | 21,000 | 1,960 |
| 2009-08-19 | 197 | 197 | 194 | 195 | 17,000 | 1,950 |
| 2009-08-18 | 196 | 197 | 196 | 197 | 13,000 | 1,970 |
| 2009-08-17 | 199 | 199 | 197 | 199 | 11,000 | 1,990 |
| 2009-08-14 | 198 | 199 | 197 | 199 | 4,000 | 1,990 |
| 2009-08-13 | 199 | 199 | 197 | 199 | 7,000 | 1,990 |
| 2009-08-12 | 198 | 198 | 197 | 198 | 6,000 | 1,980 |
| 2009-08-10 | 196 | 198 | 195 | 198 | 6,000 | 1,980 |
| 2009-08-07 | 195 | 197 | 195 | 196 | 8,000 | 1,960 |
| 2009-08-06 | 194 | 197 | 192 | 192 | 11,000 | 1,920 |
| 2009-08-05 | 193 | 195 | 189 | 191 | 43,000 | 1,910 |
| 2009-08-04 | 194 | 194 | 193 | 193 | 17,000 | 1,930 |
| 2009-08-03 | 194 | 194 | 193 | 194 | 14,000 | 1,940 |
| 2009-07-31 | 195 | 195 | 194 | 194 | 29,000 | 1,940 |
| 2009-07-30 | 195 | 195 | 195 | 195 | 15,000 | 1,950 |
| 2009-07-29 | 198 | 198 | 194 | 195 | 53,000 | 1,950 |
| 2009-07-28 | 204 | 204 | 198 | 198 | 30,000 | 1,980 |
| 2009-07-27 | 204 | 204 | 204 | 204 | 10,000 | 2,040 |
| 2009-07-24 | 200 | 200 | 198 | 198 | 7,000 | 1,980 |
| 2009-07-23 | 198 | 200 | 198 | 200 | 2,000 | 2,000 |
| 2009-07-22 | 200 | 200 | 199 | 200 | 4,000 | 2,000 |
| 2009-07-21 | 200 | 200 | 199 | 200 | 10,000 | 2,000 |
| 2009-07-17 | 199 | 199 | 199 | 199 | 5,000 | 1,990 |
| 2009-07-15 | 199 | 199 | 198 | 198 | 6,000 | 1,980 |
| 2009-07-14 | 197 | 197 | 197 | 197 | 4,000 | 1,970 |
| 2009-07-13 | 197 | 197 | 196 | 197 | 5,000 | 1,970 |
| 2009-07-10 | 199 | 199 | 197 | 197 | 4,000 | 1,970 |
| 2009-07-09 | 199 | 199 | 197 | 199 | 4,000 | 1,990 |
| 2009-07-08 | 197 | 200 | 196 | 199 | 13,000 | 1,990 |
| 2009-07-07 | 198 | 199 | 197 | 197 | 11,000 | 1,970 |
| 2009-07-06 | 198 | 199 | 198 | 199 | 6,000 | 1,990 |
| 2009-07-03 | 200 | 200 | 198 | 198 | 8,000 | 1,980 |
| 2009-07-02 | 201 | 201 | 200 | 200 | 2,000 | 2,000 |
| 2009-07-01 | 200 | 200 | 198 | 200 | 14,000 | 2,000 |
| 2009-06-30 | 199 | 199 | 198 | 199 | 5,000 | 1,990 |
| 2009-06-29 | 199 | 200 | 199 | 200 | 7,000 | 2,000 |
| 2009-06-26 | 199 | 199 | 199 | 199 | 3,000 | 1,990 |
| 2009-06-25 | 201 | 202 | 198 | 198 | 14,000 | 1,980 |
| 2009-06-24 | 198 | 200 | 198 | 200 | 6,000 | 2,000 |
| 2009-06-23 | 200 | 200 | 198 | 198 | 17,000 | 1,980 |
| 2009-06-22 | 202 | 202 | 200 | 201 | 15,000 | 2,010 |
| 2009-06-19 | 200 | 201 | 199 | 199 | 6,000 | 1,990 |
| 2009-06-18 | 200 | 200 | 200 | 200 | 4,000 | 2,000 |
| 2009-06-17 | 200 | 200 | 199 | 200 | 8,000 | 2,000 |
| 2009-06-16 | 200 | 201 | 200 | 200 | 9,000 | 2,000 |
| 2009-06-15 | 200 | 200 | 200 | 200 | 7,000 | 2,000 |
| 2009-06-12 | 200 | 200 | 200 | 200 | 7,000 | 2,000 |
| 2009-06-11 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
| 2009-06-10 | 201 | 201 | 199 | 199 | 14,000 | 1,990 |
| 2009-06-09 | 200 | 201 | 200 | 201 | 11,000 | 2,010 |
| 2009-06-08 | 201 | 202 | 201 | 202 | 11,000 | 2,020 |
| 2009-06-05 | 202 | 202 | 201 | 201 | 4,000 | 2,010 |
| 2009-06-04 | 202 | 203 | 201 | 201 | 7,000 | 2,010 |
| 2009-06-03 | 203 | 203 | 203 | 203 | 7,000 | 2,030 |
| 2009-06-02 | 205 | 205 | 202 | 202 | 12,000 | 2,020 |
| 2009-06-01 | 204 | 207 | 204 | 205 | 15,000 | 2,050 |
| 2009-05-29 | 204 | 204 | 201 | 203 | 6,000 | 2,030 |
| 2009-05-28 | 203 | 203 | 201 | 201 | 3,000 | 2,010 |
| 2009-05-27 | 200 | 202 | 200 | 200 | 6,000 | 2,000 |
| 2009-05-26 | 202 | 202 | 200 | 200 | 7,000 | 2,000 |
| 2009-05-25 | 200 | 201 | 200 | 201 | 3,000 | 2,010 |
| 2009-05-22 | 200 | 200 | 200 | 200 | 6,000 | 2,000 |
| 2009-05-21 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2009-05-20 | 202 | 202 | 200 | 200 | 7,000 | 2,000 |
| 2009-05-19 | 198 | 198 | 198 | 198 | 5,000 | 1,980 |
| 2009-05-18 | 198 | 200 | 198 | 199 | 5,000 | 1,990 |
| 2009-05-15 | 201 | 201 | 201 | 201 | 2,000 | 2,010 |
| 2009-05-14 | 198 | 198 | 198 | 198 | 3,000 | 1,980 |
| 2009-05-13 | 200 | 200 | 199 | 199 | 3,000 | 1,990 |
| 2009-05-12 | 199 | 199 | 198 | 198 | 3,000 | 1,980 |
| 2009-05-11 | 199 | 201 | 198 | 201 | 5,000 | 2,010 |
| 2009-05-08 | 198 | 200 | 198 | 199 | 6,000 | 1,990 |
| 2009-05-07 | 200 | 200 | 198 | 198 | 3,000 | 1,980 |
| 2009-05-01 | 201 | 201 | 199 | 199 | 5,000 | 1,990 |
| 2009-04-30 | 198 | 201 | 198 | 201 | 3,000 | 2,010 |
| 2009-04-28 | 198 | 202 | 198 | 198 | 9,000 | 1,980 |
| 2009-04-27 | 198 | 201 | 198 | 198 | 8,000 | 1,980 |
| 2009-04-24 | 201 | 201 | 201 | 201 | 2,000 | 2,010 |
| 2009-04-23 | 199 | 202 | 199 | 202 | 4,000 | 2,020 |
| 2009-04-22 | 199 | 201 | 199 | 199 | 7,000 | 1,990 |
| 2009-04-21 | 198 | 199 | 197 | 199 | 7,000 | 1,990 |
| 2009-04-20 | 195 | 198 | 193 | 198 | 14,000 | 1,980 |
| 2009-04-17 | 195 | 195 | 194 | 194 | 7,000 | 1,940 |
| 2009-04-16 | 195 | 198 | 195 | 198 | 5,000 | 1,980 |
| 2009-04-15 | 194 | 194 | 194 | 194 | 6,000 | 1,940 |
| 2009-04-14 | 195 | 195 | 194 | 195 | 13,000 | 1,950 |
| 2009-04-13 | 196 | 196 | 195 | 195 | 9,000 | 1,950 |
| 2009-04-10 | 199 | 199 | 196 | 196 | 6,000 | 1,960 |
| 2009-04-09 | 200 | 200 | 196 | 196 | 12,000 | 1,960 |
| 2009-04-08 | 203 | 203 | 203 | 203 | 11,000 | 2,030 |
| 2009-04-07 | 196 | 196 | 195 | 195 | 4,000 | 1,950 |
| 2009-04-06 | 196 | 196 | 195 | 196 | 8,000 | 1,960 |
| 2009-04-03 | 197 | 198 | 196 | 197 | 6,000 | 1,970 |
| 2009-04-02 | 197 | 198 | 196 | 197 | 4,000 | 1,970 |
| 2009-04-01 | 194 | 195 | 194 | 194 | 8,000 | 1,940 |
| 2009-03-31 | 197 | 197 | 195 | 195 | 9,000 | 1,950 |
| 2009-03-30 | 202 | 202 | 197 | 198 | 8,000 | 1,980 |
| 2009-03-27 | 199 | 200 | 197 | 197 | 10,000 | 1,970 |
| 2009-03-26 | 195 | 199 | 194 | 198 | 46,000 | 1,980 |
| 2009-03-25 | 218 | 218 | 206 | 206 | 83,000 | 2,060 |
| 2009-03-24 | 218 | 221 | 213 | 220 | 19,000 | 2,200 |
| 2009-03-23 | 210 | 222 | 209 | 222 | 39,000 | 2,220 |
| 2009-03-19 | 200 | 203 | 199 | 201 | 10,000 | 2,010 |
| 2009-03-18 | 197 | 200 | 196 | 200 | 24,000 | 2,000 |
| 2009-03-17 | 198 | 198 | 196 | 196 | 18,000 | 1,960 |
| 2009-03-16 | 197 | 197 | 197 | 197 | 19,000 | 1,970 |
| 2009-03-13 | 197 | 197 | 196 | 196 | 10,000 | 1,960 |
| 2009-03-12 | 197 | 197 | 195 | 197 | 6,000 | 1,970 |
| 2009-03-11 | 198 | 198 | 196 | 196 | 16,000 | 1,960 |
| 2009-03-10 | 196 | 196 | 194 | 194 | 31,000 | 1,940 |
| 2009-03-09 | 198 | 198 | 197 | 198 | 18,000 | 1,980 |
| 2009-03-06 | 199 | 199 | 197 | 198 | 22,000 | 1,980 |
| 2009-03-05 | 199 | 199 | 199 | 199 | 22,000 | 1,990 |
| 2009-03-04 | 199 | 199 | 199 | 199 | 14,000 | 1,990 |
| 2009-03-03 | 199 | 199 | 198 | 199 | 16,000 | 1,990 |
| 2009-03-02 | 200 | 200 | 199 | 200 | 8,000 | 2,000 |
| 2009-02-27 | 199 | 200 | 198 | 200 | 11,000 | 2,000 |
| 2009-02-26 | 202 | 202 | 199 | 199 | 11,000 | 1,990 |
| 2009-02-25 | 200 | 202 | 200 | 200 | 16,000 | 2,000 |
| 2009-02-24 | 202 | 203 | 200 | 200 | 30,000 | 2,000 |
| 2009-02-23 | 203 | 203 | 202 | 202 | 6,000 | 2,020 |
| 2009-02-20 | 204 | 205 | 204 | 205 | 7,000 | 2,050 |
| 2009-02-19 | 203 | 203 | 203 | 203 | 4,000 | 2,030 |
| 2009-02-18 | 202 | 205 | 202 | 203 | 5,000 | 2,030 |
| 2009-02-17 | 205 | 205 | 202 | 202 | 7,000 | 2,020 |
| 2009-02-16 | 205 | 208 | 203 | 206 | 11,000 | 2,060 |
| 2009-02-13 | 207 | 207 | 207 | 207 | 1,000 | 2,070 |
| 2009-02-12 | 207 | 207 | 206 | 206 | 3,000 | 2,060 |
| 2009-02-10 | 206 | 207 | 206 | 207 | 3,000 | 2,070 |
| 2009-02-09 | 203 | 203 | 202 | 202 | 5,000 | 2,020 |
| 2009-02-06 | 206 | 206 | 202 | 206 | 7,000 | 2,060 |
| 2009-02-05 | 207 | 207 | 206 | 206 | 2,000 | 2,060 |
| 2009-02-04 | 201 | 206 | 200 | 206 | 15,000 | 2,060 |
| 2009-02-03 | 201 | 201 | 199 | 199 | 8,000 | 1,990 |
| 2009-02-02 | 205 | 206 | 200 | 200 | 18,000 | 2,000 |
| 2009-01-30 | 213 | 213 | 209 | 209 | 14,000 | 2,090 |
| 2009-01-29 | 209 | 211 | 208 | 211 | 5,000 | 2,110 |
| 2009-01-28 | 205 | 207 | 205 | 207 | 3,000 | 2,070 |
| 2009-01-27 | 199 | 203 | 199 | 203 | 17,000 | 2,030 |
| 2009-01-26 | 203 | 203 | 197 | 197 | 15,000 | 1,970 |
| 2009-01-23 | 208 | 208 | 203 | 203 | 18,000 | 2,030 |
| 2009-01-22 | 210 | 210 | 208 | 208 | 18,000 | 2,080 |
| 2009-01-21 | 212 | 212 | 210 | 210 | 12,000 | 2,100 |
| 2009-01-20 | 215 | 215 | 212 | 212 | 14,000 | 2,120 |
| 2009-01-19 | 216 | 217 | 216 | 216 | 14,000 | 2,160 |
| 2009-01-16 | 217 | 217 | 217 | 217 | 13,000 | 2,170 |
| 2009-01-15 | 215 | 217 | 215 | 217 | 9,000 | 2,170 |
| 2009-01-14 | 219 | 219 | 216 | 217 | 11,000 | 2,170 |
| 2009-01-13 | 223 | 223 | 219 | 219 | 24,000 | 2,190 |
| 2009-01-09 | 225 | 227 | 222 | 222 | 28,000 | 2,220 |
| 2009-01-08 | 228 | 228 | 225 | 225 | 35,000 | 2,250 |
| 2009-01-07 | 225 | 228 | 224 | 228 | 23,000 | 2,280 |
| 2009-01-06 | 227 | 227 | 225 | 226 | 6,000 | 2,260 |
| 2009-01-05 | 225 | 227 | 225 | 226 | 4,000 | 2,260 |
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