9713 (株)ロイヤルホテル の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 142 | 143 | 142 | 143 | 2,000 | 1,430 |
| 2010-12-29 | 141 | 141 | 140 | 141 | 10,000 | 1,410 |
| 2010-12-28 | 142 | 142 | 138 | 141 | 19,000 | 1,410 |
| 2010-12-27 | 141 | 142 | 139 | 140 | 32,000 | 1,400 |
| 2010-12-24 | 141 | 142 | 141 | 141 | 7,000 | 1,410 |
| 2010-12-22 | 143 | 143 | 141 | 141 | 14,000 | 1,410 |
| 2010-12-21 | 143 | 145 | 141 | 142 | 52,000 | 1,420 |
| 2010-12-20 | 149 | 149 | 144 | 146 | 36,000 | 1,460 |
| 2010-12-17 | 145 | 147 | 145 | 147 | 7,000 | 1,470 |
| 2010-12-16 | 146 | 147 | 146 | 147 | 8,000 | 1,470 |
| 2010-12-15 | 147 | 148 | 144 | 148 | 44,000 | 1,480 |
| 2010-12-14 | 146 | 148 | 146 | 148 | 19,000 | 1,480 |
| 2010-12-13 | 148 | 148 | 146 | 146 | 6,000 | 1,460 |
| 2010-12-10 | 147 | 148 | 146 | 148 | 13,000 | 1,480 |
| 2010-12-09 | 149 | 149 | 147 | 147 | 3,000 | 1,470 |
| 2010-12-08 | 147 | 149 | 147 | 149 | 5,000 | 1,490 |
| 2010-12-07 | 146 | 150 | 146 | 148 | 19,000 | 1,480 |
| 2010-12-06 | 147 | 147 | 145 | 146 | 22,000 | 1,460 |
| 2010-12-03 | 148 | 149 | 147 | 147 | 15,000 | 1,470 |
| 2010-12-02 | 149 | 149 | 148 | 148 | 12,000 | 1,480 |
| 2010-12-01 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 2010-11-30 | 150 | 150 | 147 | 148 | 12,000 | 1,480 |
| 2010-11-29 | 152 | 152 | 149 | 150 | 13,000 | 1,500 |
| 2010-11-26 | 150 | 153 | 149 | 149 | 6,000 | 1,490 |
| 2010-11-25 | 151 | 151 | 147 | 149 | 14,000 | 1,490 |
| 2010-11-24 | 152 | 152 | 150 | 152 | 17,000 | 1,520 |
| 2010-11-22 | 148 | 149 | 147 | 149 | 20,000 | 1,490 |
| 2010-11-19 | 145 | 148 | 145 | 148 | 6,000 | 1,480 |
| 2010-11-18 | 144 | 145 | 143 | 145 | 7,000 | 1,450 |
| 2010-11-17 | 144 | 144 | 144 | 144 | 2,000 | 1,440 |
| 2010-11-16 | 145 | 145 | 144 | 144 | 5,000 | 1,440 |
| 2010-11-15 | 144 | 149 | 144 | 145 | 18,000 | 1,450 |
| 2010-11-12 | 143 | 144 | 143 | 144 | 4,000 | 1,440 |
| 2010-11-11 | 142 | 145 | 142 | 142 | 6,000 | 1,420 |
| 2010-11-10 | 143 | 143 | 142 | 142 | 3,000 | 1,420 |
| 2010-11-09 | 143 | 143 | 141 | 143 | 11,000 | 1,430 |
| 2010-11-08 | 140 | 143 | 140 | 143 | 5,000 | 1,430 |
| 2010-11-05 | 136 | 145 | 136 | 140 | 26,000 | 1,400 |
| 2010-11-04 | 138 | 139 | 136 | 139 | 20,000 | 1,390 |
| 2010-11-02 | 139 | 139 | 138 | 138 | 7,000 | 1,380 |
| 2010-11-01 | 145 | 145 | 139 | 140 | 25,000 | 1,400 |
| 2010-10-29 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2010-10-28 | 146 | 146 | 145 | 145 | 6,000 | 1,450 |
| 2010-10-27 | 146 | 146 | 146 | 146 | 1,000 | 1,460 |
| 2010-10-26 | 148 | 148 | 148 | 148 | 5,000 | 1,480 |
| 2010-10-25 | 148 | 148 | 148 | 148 | 4,000 | 1,480 |
| 2010-10-22 | 148 | 148 | 148 | 148 | 5,000 | 1,480 |
| 2010-10-21 | 148 | 148 | 148 | 148 | 3,000 | 1,480 |
| 2010-10-20 | 146 | 150 | 146 | 147 | 12,000 | 1,470 |
| 2010-10-19 | 149 | 149 | 146 | 147 | 17,000 | 1,470 |
| 2010-10-18 | 149 | 150 | 149 | 149 | 7,000 | 1,490 |
| 2010-10-15 | 147 | 150 | 147 | 149 | 14,000 | 1,490 |
| 2010-10-14 | 147 | 149 | 144 | 147 | 25,000 | 1,470 |
| 2010-10-13 | 154 | 154 | 143 | 147 | 66,000 | 1,470 |
| 2010-10-12 | 159 | 159 | 147 | 154 | 19,000 | 1,540 |
| 2010-10-08 | 158 | 161 | 158 | 159 | 17,000 | 1,590 |
| 2010-10-07 | 159 | 160 | 158 | 160 | 9,000 | 1,600 |
| 2010-10-06 | 160 | 162 | 160 | 161 | 7,000 | 1,610 |
| 2010-10-05 | 161 | 161 | 159 | 160 | 11,000 | 1,600 |
| 2010-10-04 | 166 | 168 | 163 | 163 | 30,000 | 1,630 |
| 2010-10-01 | 166 | 166 | 165 | 166 | 5,000 | 1,660 |
| 2010-09-30 | 168 | 168 | 166 | 166 | 8,000 | 1,660 |
| 2010-09-29 | 169 | 169 | 167 | 168 | 12,000 | 1,680 |
| 2010-09-28 | 171 | 171 | 168 | 169 | 24,000 | 1,690 |
| 2010-09-27 | 175 | 175 | 171 | 175 | 50,000 | 1,750 |
| 2010-09-24 | 175 | 176 | 174 | 176 | 20,000 | 1,760 |
| 2010-09-22 | 174 | 175 | 173 | 175 | 19,000 | 1,750 |
| 2010-09-21 | 175 | 175 | 174 | 174 | 20,000 | 1,740 |
| 2010-09-17 | 174 | 176 | 174 | 175 | 13,000 | 1,750 |
| 2010-09-16 | 176 | 177 | 174 | 176 | 9,000 | 1,760 |
| 2010-09-15 | 174 | 175 | 174 | 175 | 8,000 | 1,750 |
| 2010-09-14 | 172 | 174 | 172 | 174 | 13,000 | 1,740 |
| 2010-09-13 | 174 | 177 | 174 | 175 | 16,000 | 1,750 |
| 2010-09-10 | 175 | 175 | 174 | 174 | 6,000 | 1,740 |
| 2010-09-09 | 173 | 175 | 172 | 175 | 8,000 | 1,750 |
| 2010-09-08 | 173 | 173 | 173 | 173 | 9,000 | 1,730 |
| 2010-09-07 | 173 | 176 | 173 | 174 | 8,000 | 1,740 |
| 2010-09-06 | 172 | 173 | 172 | 172 | 7,000 | 1,720 |
| 2010-09-03 | 173 | 173 | 173 | 173 | 5,000 | 1,730 |
| 2010-09-02 | 172 | 173 | 172 | 173 | 5,000 | 1,730 |
| 2010-09-01 | 171 | 172 | 171 | 172 | 3,000 | 1,720 |
| 2010-08-31 | 173 | 173 | 172 | 172 | 5,000 | 1,720 |
| 2010-08-30 | 173 | 173 | 172 | 173 | 9,000 | 1,730 |
| 2010-08-27 | 172 | 172 | 172 | 172 | 2,000 | 1,720 |
| 2010-08-26 | 172 | 173 | 172 | 173 | 8,000 | 1,730 |
| 2010-08-25 | 171 | 172 | 171 | 171 | 8,000 | 1,710 |
| 2010-08-24 | 173 | 173 | 171 | 173 | 4,000 | 1,730 |
| 2010-08-23 | 172 | 173 | 172 | 173 | 4,000 | 1,730 |
| 2010-08-20 | 173 | 173 | 171 | 173 | 8,000 | 1,730 |
| 2010-08-19 | 173 | 173 | 172 | 172 | 2,000 | 1,720 |
| 2010-08-18 | 171 | 172 | 171 | 172 | 4,000 | 1,720 |
| 2010-08-17 | 173 | 173 | 171 | 171 | 8,000 | 1,710 |
| 2010-08-16 | 171 | 173 | 171 | 173 | 3,000 | 1,730 |
| 2010-08-13 | 172 | 173 | 172 | 173 | 5,000 | 1,730 |
| 2010-08-12 | 174 | 174 | 171 | 171 | 5,000 | 1,710 |
| 2010-08-11 | 174 | 175 | 173 | 173 | 6,000 | 1,730 |
| 2010-08-10 | 174 | 174 | 173 | 174 | 4,000 | 1,740 |
| 2010-08-09 | 173 | 173 | 173 | 173 | 1,000 | 1,730 |
| 2010-08-06 | 171 | 172 | 171 | 172 | 9,000 | 1,720 |
| 2010-08-05 | 174 | 174 | 173 | 173 | 4,000 | 1,730 |
| 2010-08-04 | 172 | 173 | 172 | 173 | 2,000 | 1,730 |
| 2010-08-03 | 173 | 174 | 173 | 174 | 3,000 | 1,740 |
| 2010-07-30 | 173 | 173 | 173 | 173 | 2,000 | 1,730 |
| 2010-07-29 | 171 | 172 | 171 | 172 | 5,000 | 1,720 |
| 2010-07-28 | 171 | 171 | 171 | 171 | 1,000 | 1,710 |
| 2010-07-27 | 172 | 172 | 172 | 172 | 1,000 | 1,720 |
| 2010-07-26 | 171 | 173 | 171 | 173 | 7,000 | 1,730 |
| 2010-07-23 | 171 | 172 | 170 | 172 | 9,000 | 1,720 |
| 2010-07-22 | 172 | 172 | 171 | 171 | 10,000 | 1,710 |
| 2010-07-21 | 172 | 172 | 171 | 171 | 8,000 | 1,710 |
| 2010-07-20 | 172 | 172 | 172 | 172 | 5,000 | 1,720 |
| 2010-07-16 | 172 | 173 | 172 | 172 | 9,000 | 1,720 |
| 2010-07-15 | 172 | 173 | 172 | 173 | 5,000 | 1,730 |
| 2010-07-14 | 172 | 173 | 172 | 173 | 7,000 | 1,730 |
| 2010-07-13 | 173 | 174 | 172 | 172 | 14,000 | 1,720 |
| 2010-07-12 | 173 | 174 | 173 | 174 | 4,000 | 1,740 |
| 2010-07-09 | 175 | 175 | 175 | 175 | 3,000 | 1,750 |
| 2010-07-08 | 175 | 176 | 173 | 175 | 7,000 | 1,750 |
| 2010-07-07 | 173 | 173 | 173 | 173 | 1,000 | 1,730 |
| 2010-07-06 | 176 | 176 | 173 | 174 | 11,000 | 1,740 |
| 2010-07-05 | 175 | 175 | 172 | 174 | 10,000 | 1,740 |
| 2010-07-02 | 175 | 176 | 171 | 176 | 9,000 | 1,760 |
| 2010-06-30 | 173 | 176 | 173 | 176 | 6,000 | 1,760 |
| 2010-06-29 | 175 | 175 | 174 | 174 | 6,000 | 1,740 |
| 2010-06-28 | 175 | 176 | 175 | 175 | 4,000 | 1,750 |
| 2010-06-25 | 177 | 177 | 177 | 177 | 2,000 | 1,770 |
| 2010-06-24 | 175 | 177 | 174 | 177 | 9,000 | 1,770 |
| 2010-06-23 | 178 | 178 | 177 | 177 | 4,000 | 1,770 |
| 2010-06-22 | 180 | 180 | 178 | 178 | 6,000 | 1,780 |
| 2010-06-21 | 178 | 180 | 178 | 180 | 22,000 | 1,800 |
| 2010-06-18 | 177 | 177 | 176 | 176 | 2,000 | 1,760 |
| 2010-06-17 | 177 | 177 | 176 | 177 | 5,000 | 1,770 |
| 2010-06-16 | 176 | 177 | 176 | 177 | 10,000 | 1,770 |
| 2010-06-15 | 172 | 175 | 172 | 175 | 4,000 | 1,750 |
| 2010-06-14 | 173 | 173 | 173 | 173 | 2,000 | 1,730 |
| 2010-06-11 | 172 | 173 | 171 | 173 | 4,000 | 1,730 |
| 2010-06-10 | 173 | 173 | 173 | 173 | 1,000 | 1,730 |
| 2010-06-09 | 171 | 172 | 171 | 171 | 3,000 | 1,710 |
| 2010-06-08 | 172 | 172 | 171 | 171 | 3,000 | 1,710 |
| 2010-06-07 | 173 | 173 | 172 | 172 | 2,000 | 1,720 |
| 2010-06-04 | 175 | 175 | 173 | 173 | 4,000 | 1,730 |
| 2010-06-03 | 174 | 175 | 174 | 175 | 3,000 | 1,750 |
| 2010-06-02 | 175 | 175 | 174 | 174 | 3,000 | 1,740 |
| 2010-06-01 | 173 | 173 | 173 | 173 | 3,000 | 1,730 |
| 2010-05-31 | 173 | 173 | 173 | 173 | 1,000 | 1,730 |
| 2010-05-28 | 174 | 175 | 171 | 173 | 17,000 | 1,730 |
| 2010-05-27 | 173 | 173 | 172 | 172 | 6,000 | 1,720 |
| 2010-05-26 | 173 | 174 | 172 | 173 | 5,000 | 1,730 |
| 2010-05-25 | 175 | 175 | 172 | 173 | 14,000 | 1,730 |
| 2010-05-24 | 176 | 176 | 175 | 175 | 2,000 | 1,750 |
| 2010-05-21 | 177 | 177 | 175 | 176 | 16,000 | 1,760 |
| 2010-05-20 | 180 | 180 | 176 | 176 | 7,000 | 1,760 |
| 2010-05-19 | 179 | 179 | 178 | 178 | 6,000 | 1,780 |
| 2010-05-18 | 175 | 180 | 175 | 180 | 35,000 | 1,800 |
| 2010-05-17 | 177 | 177 | 175 | 175 | 8,000 | 1,750 |
| 2010-05-14 | 176 | 177 | 176 | 177 | 5,000 | 1,770 |
| 2010-05-13 | 176 | 177 | 176 | 176 | 3,000 | 1,760 |
| 2010-05-12 | 175 | 175 | 175 | 175 | 4,000 | 1,750 |
| 2010-05-11 | 177 | 177 | 176 | 176 | 2,000 | 1,760 |
| 2010-05-10 | 172 | 172 | 172 | 172 | 5,000 | 1,720 |
| 2010-05-07 | 175 | 177 | 175 | 177 | 25,000 | 1,770 |
| 2010-05-06 | 177 | 177 | 171 | 176 | 33,000 | 1,760 |
| 2010-04-30 | 177 | 179 | 177 | 178 | 4,000 | 1,780 |
| 2010-04-28 | 179 | 179 | 177 | 178 | 11,000 | 1,780 |
| 2010-04-27 | 178 | 180 | 178 | 180 | 11,000 | 1,800 |
| 2010-04-26 | 179 | 180 | 178 | 178 | 14,000 | 1,780 |
| 2010-04-23 | 178 | 179 | 178 | 179 | 7,000 | 1,790 |
| 2010-04-22 | 178 | 179 | 177 | 179 | 16,000 | 1,790 |
| 2010-04-21 | 177 | 179 | 177 | 178 | 14,000 | 1,780 |
| 2010-04-20 | 177 | 178 | 177 | 177 | 9,000 | 1,770 |
| 2010-04-19 | 178 | 179 | 176 | 177 | 25,000 | 1,770 |
| 2010-04-16 | 178 | 179 | 178 | 179 | 8,000 | 1,790 |
| 2010-04-15 | 178 | 180 | 178 | 178 | 15,000 | 1,780 |
| 2010-04-14 | 177 | 178 | 177 | 178 | 9,000 | 1,780 |
| 2010-04-13 | 177 | 178 | 177 | 178 | 9,000 | 1,780 |
| 2010-04-12 | 177 | 178 | 176 | 177 | 31,000 | 1,770 |
| 2010-04-09 | 178 | 178 | 177 | 177 | 9,000 | 1,770 |
| 2010-04-08 | 177 | 178 | 177 | 178 | 2,000 | 1,780 |
| 2010-04-07 | 178 | 178 | 177 | 178 | 3,000 | 1,780 |
| 2010-04-06 | 177 | 178 | 176 | 178 | 13,000 | 1,780 |
| 2010-04-05 | 179 | 180 | 177 | 177 | 19,000 | 1,770 |
| 2010-04-02 | 180 | 180 | 178 | 178 | 16,000 | 1,780 |
| 2010-04-01 | 180 | 180 | 179 | 180 | 6,000 | 1,800 |
| 2010-03-31 | 180 | 183 | 178 | 180 | 31,000 | 1,800 |
| 2010-03-30 | 179 | 181 | 179 | 179 | 22,000 | 1,790 |
| 2010-03-29 | 182 | 184 | 177 | 183 | 43,000 | 1,830 |
| 2010-03-26 | 189 | 190 | 186 | 189 | 63,000 | 1,890 |
| 2010-03-25 | 192 | 193 | 190 | 190 | 35,000 | 1,900 |
| 2010-03-24 | 195 | 195 | 192 | 192 | 21,000 | 1,920 |
| 2010-03-23 | 194 | 195 | 191 | 195 | 30,000 | 1,950 |
| 2010-03-19 | 192 | 194 | 191 | 194 | 16,000 | 1,940 |
| 2010-03-18 | 193 | 193 | 192 | 193 | 12,000 | 1,930 |
| 2010-03-17 | 192 | 192 | 190 | 191 | 7,000 | 1,910 |
| 2010-03-16 | 193 | 193 | 191 | 191 | 6,000 | 1,910 |
| 2010-03-15 | 193 | 193 | 191 | 192 | 8,000 | 1,920 |
| 2010-03-12 | 191 | 191 | 189 | 190 | 10,000 | 1,900 |
| 2010-03-11 | 194 | 194 | 193 | 193 | 5,000 | 1,930 |
| 2010-03-10 | 194 | 195 | 194 | 194 | 13,000 | 1,940 |
| 2010-03-09 | 190 | 192 | 190 | 192 | 14,000 | 1,920 |
| 2010-03-08 | 188 | 190 | 187 | 189 | 45,000 | 1,890 |
| 2010-03-05 | 183 | 186 | 183 | 184 | 9,000 | 1,840 |
| 2010-03-04 | 183 | 184 | 183 | 183 | 6,000 | 1,830 |
| 2010-03-03 | 184 | 184 | 183 | 183 | 7,000 | 1,830 |
| 2010-03-02 | 180 | 183 | 180 | 183 | 11,000 | 1,830 |
| 2010-03-01 | 180 | 180 | 179 | 179 | 2,000 | 1,790 |
| 2010-02-26 | 179 | 180 | 178 | 180 | 12,000 | 1,800 |
| 2010-02-25 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2010-02-24 | 177 | 180 | 177 | 180 | 3,000 | 1,800 |
| 2010-02-23 | 180 | 180 | 177 | 179 | 21,000 | 1,790 |
| 2010-02-22 | 180 | 180 | 178 | 178 | 11,000 | 1,780 |
| 2010-02-19 | 179 | 179 | 178 | 178 | 7,000 | 1,780 |
| 2010-02-18 | 180 | 180 | 179 | 180 | 4,000 | 1,800 |
| 2010-02-17 | 178 | 180 | 178 | 178 | 8,000 | 1,780 |
| 2010-02-16 | 178 | 180 | 178 | 180 | 2,000 | 1,800 |
| 2010-02-15 | 179 | 180 | 179 | 180 | 4,000 | 1,800 |
| 2010-02-12 | 177 | 180 | 177 | 180 | 5,000 | 1,800 |
| 2010-02-10 | 180 | 180 | 178 | 178 | 6,000 | 1,780 |
| 2010-02-09 | 180 | 180 | 180 | 180 | 5,000 | 1,800 |
| 2010-02-08 | 178 | 180 | 176 | 180 | 7,000 | 1,800 |
| 2010-02-05 | 178 | 178 | 177 | 177 | 9,000 | 1,770 |
| 2010-02-04 | 178 | 179 | 178 | 179 | 2,000 | 1,790 |
| 2010-02-03 | 176 | 176 | 176 | 176 | 1,000 | 1,760 |
| 2010-02-02 | 178 | 178 | 176 | 176 | 8,000 | 1,760 |
| 2010-02-01 | 179 | 179 | 177 | 177 | 4,000 | 1,770 |
| 2010-01-29 | 178 | 179 | 177 | 179 | 6,000 | 1,790 |
| 2010-01-28 | 180 | 180 | 180 | 180 | 24,000 | 1,800 |
| 2010-01-27 | 180 | 180 | 179 | 179 | 4,000 | 1,790 |
| 2010-01-26 | 179 | 180 | 179 | 180 | 6,000 | 1,800 |
| 2010-01-25 | 177 | 178 | 177 | 178 | 5,000 | 1,780 |
| 2010-01-22 | 179 | 179 | 177 | 178 | 14,000 | 1,780 |
| 2010-01-21 | 178 | 180 | 177 | 179 | 7,000 | 1,790 |
| 2010-01-20 | 178 | 178 | 178 | 178 | 7,000 | 1,780 |
| 2010-01-19 | 177 | 177 | 177 | 177 | 5,000 | 1,770 |
| 2010-01-18 | 180 | 180 | 177 | 177 | 16,000 | 1,770 |
| 2010-01-15 | 177 | 180 | 176 | 179 | 8,000 | 1,790 |
| 2010-01-14 | 177 | 179 | 176 | 179 | 10,000 | 1,790 |
| 2010-01-13 | 175 | 179 | 175 | 179 | 4,000 | 1,790 |
| 2010-01-12 | 179 | 179 | 175 | 175 | 19,000 | 1,750 |
| 2010-01-08 | 179 | 180 | 179 | 179 | 5,000 | 1,790 |
| 2010-01-07 | 183 | 183 | 180 | 180 | 8,000 | 1,800 |
| 2010-01-06 | 180 | 180 | 180 | 180 | 17,000 | 1,800 |
| 2010-01-05 | 178 | 180 | 178 | 180 | 4,000 | 1,800 |
| 2010-01-04 | 176 | 176 | 175 | 175 | 10,000 | 1,750 |
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
