1. HOME >
  2. 株価時系列 >
  3. 9713 >
  4. 2011年

9713 (株)ロイヤルホテル の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301011031011032,0001,030
2011-12-2910310510110112,0001,010
2011-12-2810210410210217,0001,020
2011-12-2710210310210219,0001,020
2011-12-2610310810210223,0001,020
2011-12-2210610610310314,0001,030
2011-12-2110710710610617,0001,060
2011-12-2010810810810812,0001,080
2011-12-1910610710510613,0001,060
2011-12-1610811010810919,0001,090
2011-12-151091091071087,0001,080
2011-12-141061081061076,0001,070
2011-12-131071071071076,0001,070
2011-12-1210810810510513,0001,050
2011-12-091071071051054,0001,050
2011-12-081061071061073,0001,070
2011-12-071051051041058,0001,050
2011-12-0610810810310324,0001,030
2011-12-051081101081089,0001,080
2011-12-0210510910510931,0001,090
2011-12-0110410410410415,0001,040
2011-11-3010110410110311,0001,030
2011-11-291011021011018,0001,010
2011-11-2810210310010120,0001,010
2011-11-251011031001029,0001,020
2011-11-241011011001019,0001,010
2011-11-221041041011017,0001,010
2011-11-2110210410110311,0001,030
2011-11-181011021011015,0001,010
2011-11-1710210310010214,0001,020
2011-11-1610210210110226,0001,020
2011-11-1510410410210218,0001,020
2011-11-1410610610310323,0001,030
2011-11-111071071071074,0001,070
2011-11-1010610810610610,0001,060
2011-11-0910510810510812,0001,080
2011-11-081081081071079,0001,070
2011-11-0710910910710817,0001,080
2011-11-041111111091108,0001,100
2011-11-0210911310911314,0001,130
2011-11-011091091091095,0001,090
2011-10-311091101091107,0001,100
2011-10-2811111110811019,0001,100
2011-10-271091111091115,0001,110
2011-10-2611011010710918,0001,090
2011-10-2511111211111111,0001,110
2011-10-2411511511211225,0001,120
2011-10-2111211411211336,0001,130
2011-10-2011611611411422,0001,140
2011-10-1911711811511621,0001,160
2011-10-181171191161189,0001,180
2011-10-1712012011711811,0001,180
2011-10-141191191181197,0001,190
2011-10-1311912111811929,0001,190
2011-10-121161191161199,0001,190
2011-10-1111911911411542,0001,150
2011-10-0711711911611630,0001,160
2011-10-0611811811711811,0001,180
2011-10-0512112111611728,0001,170
2011-10-0412312312012227,0001,220
2011-10-0312512612412421,0001,240
2011-09-301261271251279,0001,270
2011-09-2912512612512616,0001,260
2011-09-2813013112412577,0001,250
2011-09-2713513713313775,0001,370
2011-09-2613413513313429,0001,340
2011-09-2213413513313423,0001,340
2011-09-2113413513313517,0001,350
2011-09-2013513613313444,0001,340
2011-09-1613313413313412,0001,340
2011-09-1513413413213215,0001,320
2011-09-1413413513313411,0001,340
2011-09-1313413513313519,0001,350
2011-09-1213513613313419,0001,340
2011-09-091341351341355,0001,350
2011-09-081321351321336,0001,330
2011-09-0713213513213310,0001,330
2011-09-0613213313213210,0001,320
2011-09-051321341321338,0001,330
2011-09-021321331321333,0001,330
2011-09-0113413413213217,0001,320
2011-08-3113213413213411,0001,340
2011-08-301321321321324,0001,320
2011-08-291321321321327,0001,320
2011-08-2613213613113216,0001,320
2011-08-251331361331349,0001,340
2011-08-241341341331337,0001,330
2011-08-231331341331345,0001,340
2011-08-2213413413313316,0001,330
2011-08-1913313413313410,0001,340
2011-08-1813413413313411,0001,340
2011-08-171331341331346,0001,340
2011-08-161331341331336,0001,330
2011-08-151341361341349,0001,340
2011-08-121351351351354,0001,350
2011-08-111351351341359,0001,350
2011-08-101331351331358,0001,350
2011-08-0913413413013331,0001,330
2011-08-081351361351359,0001,350
2011-08-0513513613513528,0001,350
2011-08-041371371361363,0001,360
2011-08-031361371361376,0001,370
2011-08-021361381361378,0001,370
2011-08-0113614013614012,0001,400
2011-07-291361371361366,0001,360
2011-07-2813613813613617,0001,360
2011-07-2713613613613612,0001,360
2011-07-2613713713613710,0001,370
2011-07-2513813813713710,0001,370
2011-07-221391391381389,0001,380
2011-07-2114014013913910,0001,390
2011-07-2013914013913910,0001,390
2011-07-191381391381394,0001,390
2011-07-1513813813613810,0001,380
2011-07-1413813813513828,0001,380
2011-07-131381391381394,0001,390
2011-07-121391391391394,0001,390
2011-07-111401401401409,0001,400
2011-07-0814214414114118,0001,410
2011-07-071421431421436,0001,430
2011-07-061411421401425,0001,420
2011-07-051401421391428,0001,420
2011-07-0413814013814011,0001,400
2011-07-011381401381397,0001,390
2011-06-301381391371388,0001,380
2011-06-2913813813713810,0001,380
2011-06-281381381381383,0001,380
2011-06-271371421371426,0001,420
2011-06-241351381351385,0001,380
2011-06-231351361351366,0001,360
2011-06-221361381361377,0001,370
2011-06-211361361351352,0001,350
2011-06-2013713713713710,0001,370
2011-06-1714014013513615,0001,360
2011-06-161381381371375,0001,370
2011-06-151381401381386,0001,380
2011-06-1413614013513814,0001,380
2011-06-1313613713513514,0001,350
2011-06-101371371371376,0001,370
2011-06-091371381361389,0001,380
2011-06-081361391361377,0001,370
2011-06-0713613813513811,0001,380
2011-06-061361361361369,0001,360
2011-06-0313813913713712,0001,370
2011-06-021401401381384,0001,380
2011-06-011381401381406,0001,400
2011-05-311381391381395,0001,390
2011-05-301401401381408,0001,400
2011-05-271391411381395,0001,390
2011-05-261391411391414,0001,410
2011-05-251381411381419,0001,410
2011-05-241381381371388,0001,380
2011-05-231401401371389,0001,380
2011-05-2014114114014010,0001,400
2011-05-191431431411426,0001,420
2011-05-1814114414014413,0001,440
2011-05-1714014013813916,0001,390
2011-05-1614314313814054,0001,400
2011-05-1314214614114616,0001,460
2011-05-1214414414214211,0001,420
2011-05-1114614614314511,0001,450
2011-05-1014214414114410,0001,440
2011-05-0914314314114121,0001,410
2011-05-0614314514314511,0001,450
2011-05-0214314714214316,0001,430
2011-04-281431431431438,0001,430
2011-04-27146149138142116,0001,420
2011-04-2614614614514618,0001,460
2011-04-2514714714614619,0001,460
2011-04-221481481471475,0001,470
2011-04-211471481461486,0001,480
2011-04-2014614914614919,0001,490
2011-04-191471471451468,0001,460
2011-04-1814614914614611,0001,460
2011-04-1514814814614712,0001,470
2011-04-141471481471473,0001,470
2011-04-131481481471479,0001,470
2011-04-1214814814614816,0001,480
2011-04-1114514814514711,0001,470
2011-04-081451451451458,0001,450
2011-04-071461461451468,0001,460
2011-04-0614614814514619,0001,460
2011-04-0515115114514742,0001,470
2011-04-0415115315015317,0001,530
2011-04-0115215315115126,0001,510
2011-03-3115615615215228,0001,520
2011-03-3015216115115546,0001,550
2011-03-2915415415015356,0001,530
2011-03-28166169159159122,0001,590
2011-03-2517717716917070,0001,700
2011-03-24171182171178168,0001,780
2011-03-2316817216317215,0001,720
2011-03-2216117416117061,0001,700
2011-03-1816116315716323,0001,630
2011-03-1714816514815312,0001,530
2011-03-1614015013814831,0001,480
2011-03-1515615813214863,0001,480
2011-03-1415616513215629,0001,560
2011-03-111711721711716,0001,710
2011-03-1017017217017110,0001,710
2011-03-0917517517017011,0001,700
2011-03-0817517517317412,0001,740
2011-03-0717317517317516,0001,750
2011-03-0417217517217322,0001,730
2011-03-0317117417117213,0001,720
2011-03-021701731701716,0001,710
2011-03-0117017216917113,0001,710
2011-02-281661661661662,0001,660
2011-02-251651691651677,0001,670
2011-02-2416916916516512,0001,650
2011-02-2317017117017119,0001,710
2011-02-2217117516917149,0001,710
2011-02-2116217116216751,0001,670
2011-02-1816116416116419,0001,640
2011-02-1716016115915916,0001,590
2011-02-161591591581585,0001,580
2011-02-151581591581596,0001,590
2011-02-141561591561587,0001,580
2011-02-1015415615315510,0001,550
2011-02-091541541541547,0001,540
2011-02-081531541531543,0001,540
2011-02-0715115315115314,0001,530
2011-02-041521531511515,0001,510
2011-02-031521521511512,0001,510
2011-02-021531541511517,0001,510
2011-02-011531531531532,0001,530
2011-01-3115215314915012,0001,500
2011-01-281511521511523,0001,520
2011-01-271521521511513,0001,510
2011-01-261501521501525,0001,520
2011-01-251491511491513,0001,510
2011-01-241511511491497,0001,490
2011-01-2114915114814910,0001,490
2011-01-2015215214815211,0001,520
2011-01-191501501501506,0001,500
2011-01-1815015114815011,0001,500
2011-01-1715315315115112,0001,510
2011-01-1415315615315413,0001,540
2011-01-1315015215015216,0001,520
2011-01-121491501481507,0001,500
2011-01-1114614814614812,0001,480
2011-01-071451461441468,0001,460
2011-01-0614414514314414,0001,440
2011-01-051431441431439,0001,430
2011-01-041431431421425,0001,420

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