9713 (株)ロイヤルホテル の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 106 | 108 | 106 | 106 | 21,000 | 1,060 |
| 2012-12-27 | 104 | 106 | 104 | 106 | 43,000 | 1,060 |
| 2012-12-26 | 104 | 104 | 103 | 103 | 9,000 | 1,030 |
| 2012-12-25 | 106 | 106 | 104 | 104 | 32,000 | 1,040 |
| 2012-12-21 | 104 | 106 | 104 | 106 | 21,000 | 1,060 |
| 2012-12-20 | 102 | 105 | 102 | 105 | 39,000 | 1,050 |
| 2012-12-19 | 103 | 104 | 102 | 102 | 36,000 | 1,020 |
| 2012-12-18 | 103 | 103 | 102 | 103 | 14,000 | 1,030 |
| 2012-12-17 | 103 | 103 | 101 | 103 | 8,000 | 1,030 |
| 2012-12-14 | 103 | 104 | 101 | 102 | 25,000 | 1,020 |
| 2012-12-13 | 104 | 104 | 102 | 103 | 10,000 | 1,030 |
| 2012-12-12 | 103 | 104 | 103 | 103 | 19,000 | 1,030 |
| 2012-12-11 | 103 | 103 | 102 | 103 | 16,000 | 1,030 |
| 2012-12-10 | 104 | 104 | 103 | 104 | 4,000 | 1,040 |
| 2012-12-07 | 104 | 105 | 103 | 104 | 27,000 | 1,040 |
| 2012-12-06 | 105 | 105 | 104 | 105 | 25,000 | 1,050 |
| 2012-12-05 | 104 | 105 | 104 | 104 | 12,000 | 1,040 |
| 2012-12-04 | 105 | 105 | 104 | 104 | 9,000 | 1,040 |
| 2012-12-03 | 105 | 105 | 104 | 105 | 18,000 | 1,050 |
| 2012-11-30 | 103 | 104 | 103 | 103 | 10,000 | 1,030 |
| 2012-11-29 | 104 | 104 | 103 | 103 | 5,000 | 1,030 |
| 2012-11-28 | 104 | 104 | 103 | 104 | 3,000 | 1,040 |
| 2012-11-27 | 103 | 104 | 103 | 103 | 4,000 | 1,030 |
| 2012-11-26 | 102 | 103 | 102 | 103 | 8,000 | 1,030 |
| 2012-11-22 | 102 | 102 | 101 | 102 | 7,000 | 1,020 |
| 2012-11-21 | 102 | 102 | 102 | 102 | 11,000 | 1,020 |
| 2012-11-20 | 103 | 103 | 101 | 101 | 8,000 | 1,010 |
| 2012-11-19 | 102 | 103 | 101 | 101 | 6,000 | 1,010 |
| 2012-11-16 | 101 | 102 | 101 | 101 | 7,000 | 1,010 |
| 2012-11-15 | 100 | 102 | 100 | 102 | 7,000 | 1,020 |
| 2012-11-14 | 100 | 101 | 100 | 101 | 9,000 | 1,010 |
| 2012-11-13 | 100 | 100 | 100 | 100 | 3,000 | 1,000 |
| 2012-11-12 | 100 | 102 | 100 | 101 | 6,000 | 1,010 |
| 2012-11-09 | 102 | 102 | 100 | 101 | 13,000 | 1,010 |
| 2012-11-08 | 101 | 102 | 101 | 102 | 8,000 | 1,020 |
| 2012-11-07 | 102 | 102 | 101 | 101 | 20,000 | 1,010 |
| 2012-11-06 | 101 | 103 | 101 | 102 | 7,000 | 1,020 |
| 2012-11-05 | 102 | 102 | 102 | 102 | 2,000 | 1,020 |
| 2012-11-02 | 101 | 101 | 100 | 101 | 20,000 | 1,010 |
| 2012-11-01 | 101 | 102 | 100 | 100 | 5,000 | 1,000 |
| 2012-10-31 | 101 | 103 | 101 | 101 | 9,000 | 1,010 |
| 2012-10-29 | 102 | 103 | 102 | 102 | 5,000 | 1,020 |
| 2012-10-26 | 101 | 102 | 101 | 102 | 3,000 | 1,020 |
| 2012-10-25 | 102 | 102 | 101 | 102 | 5,000 | 1,020 |
| 2012-10-24 | 102 | 102 | 101 | 101 | 3,000 | 1,010 |
| 2012-10-23 | 101 | 102 | 101 | 102 | 8,000 | 1,020 |
| 2012-10-22 | 103 | 103 | 101 | 101 | 14,000 | 1,010 |
| 2012-10-19 | 102 | 103 | 102 | 102 | 4,000 | 1,020 |
| 2012-10-18 | 101 | 101 | 101 | 101 | 9,000 | 1,010 |
| 2012-10-17 | 101 | 101 | 100 | 101 | 6,000 | 1,010 |
| 2012-10-16 | 100 | 101 | 100 | 101 | 2,000 | 1,010 |
| 2012-10-15 | 100 | 102 | 100 | 102 | 4,000 | 1,020 |
| 2012-10-12 | 100 | 101 | 100 | 101 | 11,000 | 1,010 |
| 2012-10-11 | 100 | 100 | 100 | 100 | 3,000 | 1,000 |
| 2012-10-10 | 101 | 102 | 100 | 102 | 24,000 | 1,020 |
| 2012-10-09 | 100 | 101 | 100 | 101 | 9,000 | 1,010 |
| 2012-10-05 | 102 | 102 | 100 | 101 | 6,000 | 1,010 |
| 2012-10-04 | 101 | 101 | 100 | 101 | 15,000 | 1,010 |
| 2012-10-03 | 101 | 102 | 101 | 102 | 8,000 | 1,020 |
| 2012-10-02 | 101 | 102 | 100 | 101 | 16,000 | 1,010 |
| 2012-10-01 | 101 | 101 | 101 | 101 | 6,000 | 1,010 |
| 2012-09-28 | 102 | 102 | 101 | 102 | 5,000 | 1,020 |
| 2012-09-27 | 102 | 103 | 101 | 102 | 22,000 | 1,020 |
| 2012-09-26 | 101 | 102 | 100 | 102 | 81,000 | 1,020 |
| 2012-09-25 | 105 | 107 | 104 | 104 | 90,000 | 1,040 |
| 2012-09-24 | 105 | 106 | 105 | 105 | 29,000 | 1,050 |
| 2012-09-21 | 105 | 106 | 103 | 105 | 16,000 | 1,050 |
| 2012-09-20 | 105 | 106 | 105 | 105 | 20,000 | 1,050 |
| 2012-09-19 | 104 | 105 | 103 | 105 | 34,000 | 1,050 |
| 2012-09-18 | 106 | 106 | 105 | 106 | 27,000 | 1,060 |
| 2012-09-14 | 104 | 105 | 104 | 105 | 7,000 | 1,050 |
| 2012-09-13 | 104 | 106 | 104 | 104 | 12,000 | 1,040 |
| 2012-09-12 | 103 | 104 | 102 | 103 | 14,000 | 1,030 |
| 2012-09-11 | 105 | 105 | 103 | 103 | 16,000 | 1,030 |
| 2012-09-10 | 104 | 106 | 103 | 105 | 13,000 | 1,050 |
| 2012-09-07 | 103 | 104 | 103 | 104 | 10,000 | 1,040 |
| 2012-09-06 | 101 | 101 | 100 | 101 | 21,000 | 1,010 |
| 2012-09-05 | 104 | 104 | 99 | 100 | 98,000 | 1,000 |
| 2012-09-04 | 105 | 107 | 104 | 104 | 17,000 | 1,040 |
| 2012-09-03 | 106 | 107 | 106 | 106 | 10,000 | 1,060 |
| 2012-08-31 | 105 | 106 | 105 | 105 | 10,000 | 1,050 |
| 2012-08-30 | 106 | 106 | 105 | 105 | 22,000 | 1,050 |
| 2012-08-29 | 106 | 106 | 106 | 106 | 6,000 | 1,060 |
| 2012-08-28 | 107 | 107 | 106 | 106 | 24,000 | 1,060 |
| 2012-08-27 | 111 | 111 | 106 | 106 | 22,000 | 1,060 |
| 2012-08-24 | 108 | 110 | 108 | 109 | 19,000 | 1,090 |
| 2012-08-23 | 107 | 107 | 107 | 107 | 2,000 | 1,070 |
| 2012-08-22 | 108 | 108 | 106 | 107 | 39,000 | 1,070 |
| 2012-08-21 | 109 | 109 | 108 | 108 | 5,000 | 1,080 |
| 2012-08-20 | 110 | 110 | 109 | 109 | 24,000 | 1,090 |
| 2012-08-17 | 109 | 111 | 109 | 109 | 14,000 | 1,090 |
| 2012-08-16 | 110 | 110 | 107 | 107 | 5,000 | 1,070 |
| 2012-08-15 | 110 | 110 | 108 | 109 | 7,000 | 1,090 |
| 2012-08-14 | 110 | 113 | 110 | 110 | 27,000 | 1,100 |
| 2012-08-13 | 110 | 110 | 109 | 109 | 17,000 | 1,090 |
| 2012-08-10 | 107 | 107 | 107 | 107 | 2,000 | 1,070 |
| 2012-08-09 | 106 | 107 | 105 | 107 | 10,000 | 1,070 |
| 2012-08-08 | 106 | 107 | 106 | 107 | 5,000 | 1,070 |
| 2012-08-07 | 107 | 107 | 106 | 106 | 4,000 | 1,060 |
| 2012-08-06 | 107 | 108 | 107 | 108 | 6,000 | 1,080 |
| 2012-08-03 | 107 | 107 | 105 | 106 | 9,000 | 1,060 |
| 2012-08-02 | 107 | 107 | 107 | 107 | 1,000 | 1,070 |
| 2012-08-01 | 108 | 108 | 106 | 107 | 9,000 | 1,070 |
| 2012-07-31 | 105 | 108 | 105 | 108 | 10,000 | 1,080 |
| 2012-07-30 | 106 | 107 | 106 | 107 | 4,000 | 1,070 |
| 2012-07-27 | 106 | 107 | 106 | 106 | 7,000 | 1,060 |
| 2012-07-26 | 107 | 107 | 106 | 106 | 2,000 | 1,060 |
| 2012-07-25 | 105 | 106 | 105 | 106 | 12,000 | 1,060 |
| 2012-07-24 | 105 | 107 | 105 | 107 | 12,000 | 1,070 |
| 2012-07-23 | 108 | 108 | 107 | 107 | 12,000 | 1,070 |
| 2012-07-20 | 111 | 111 | 108 | 108 | 22,000 | 1,080 |
| 2012-07-19 | 108 | 111 | 108 | 111 | 14,000 | 1,110 |
| 2012-07-18 | 111 | 111 | 108 | 108 | 12,000 | 1,080 |
| 2012-07-17 | 110 | 110 | 109 | 109 | 12,000 | 1,090 |
| 2012-07-13 | 109 | 110 | 109 | 110 | 6,000 | 1,100 |
| 2012-07-12 | 110 | 111 | 109 | 109 | 11,000 | 1,090 |
| 2012-07-11 | 110 | 111 | 108 | 109 | 20,000 | 1,090 |
| 2012-07-10 | 109 | 110 | 108 | 110 | 12,000 | 1,100 |
| 2012-07-09 | 109 | 112 | 109 | 109 | 15,000 | 1,090 |
| 2012-07-06 | 108 | 109 | 107 | 109 | 10,000 | 1,090 |
| 2012-07-05 | 108 | 110 | 108 | 108 | 8,000 | 1,080 |
| 2012-07-04 | 109 | 110 | 108 | 108 | 10,000 | 1,080 |
| 2012-07-03 | 108 | 109 | 107 | 108 | 11,000 | 1,080 |
| 2012-07-02 | 108 | 109 | 107 | 108 | 30,000 | 1,080 |
| 2012-06-29 | 107 | 108 | 107 | 108 | 11,000 | 1,080 |
| 2012-06-28 | 107 | 109 | 107 | 109 | 11,000 | 1,090 |
| 2012-06-27 | 105 | 110 | 105 | 107 | 11,000 | 1,070 |
| 2012-06-26 | 105 | 105 | 104 | 105 | 7,000 | 1,050 |
| 2012-06-25 | 104 | 106 | 104 | 106 | 7,000 | 1,060 |
| 2012-06-22 | 103 | 105 | 103 | 105 | 9,000 | 1,050 |
| 2012-06-21 | 105 | 105 | 104 | 104 | 8,000 | 1,040 |
| 2012-06-20 | 105 | 105 | 103 | 105 | 30,000 | 1,050 |
| 2012-06-19 | 102 | 103 | 102 | 103 | 10,000 | 1,030 |
| 2012-06-18 | 100 | 102 | 100 | 102 | 90,000 | 1,020 |
| 2012-06-15 | 106 | 106 | 104 | 104 | 7,000 | 1,040 |
| 2012-06-14 | 105 | 105 | 104 | 104 | 6,000 | 1,040 |
| 2012-06-13 | 106 | 107 | 105 | 105 | 9,000 | 1,050 |
| 2012-06-12 | 105 | 106 | 104 | 106 | 5,000 | 1,060 |
| 2012-06-11 | 106 | 106 | 104 | 104 | 4,000 | 1,040 |
| 2012-06-08 | 107 | 107 | 105 | 105 | 3,000 | 1,050 |
| 2012-06-07 | 105 | 107 | 105 | 107 | 3,000 | 1,070 |
| 2012-06-06 | 102 | 104 | 102 | 104 | 6,000 | 1,040 |
| 2012-06-05 | 101 | 102 | 100 | 102 | 4,000 | 1,020 |
| 2012-06-04 | 103 | 103 | 100 | 102 | 28,000 | 1,020 |
| 2012-06-01 | 103 | 103 | 103 | 103 | 4,000 | 1,030 |
| 2012-05-31 | 103 | 103 | 103 | 103 | 5,000 | 1,030 |
| 2012-05-30 | 105 | 105 | 103 | 103 | 2,000 | 1,030 |
| 2012-05-29 | 105 | 105 | 103 | 105 | 7,000 | 1,050 |
| 2012-05-28 | 103 | 105 | 103 | 103 | 11,000 | 1,030 |
| 2012-05-25 | 103 | 105 | 103 | 105 | 7,000 | 1,050 |
| 2012-05-24 | 106 | 106 | 104 | 104 | 6,000 | 1,040 |
| 2012-05-23 | 105 | 105 | 104 | 104 | 10,000 | 1,040 |
| 2012-05-22 | 104 | 104 | 102 | 104 | 5,000 | 1,040 |
| 2012-05-21 | 105 | 105 | 102 | 102 | 11,000 | 1,020 |
| 2012-05-18 | 102 | 103 | 101 | 103 | 7,000 | 1,030 |
| 2012-05-17 | 104 | 104 | 104 | 104 | 4,000 | 1,040 |
| 2012-05-16 | 101 | 104 | 101 | 104 | 5,000 | 1,040 |
| 2012-05-15 | 101 | 106 | 100 | 104 | 19,000 | 1,040 |
| 2012-05-14 | 105 | 105 | 100 | 102 | 37,000 | 1,020 |
| 2012-05-11 | 105 | 106 | 105 | 106 | 27,000 | 1,060 |
| 2012-05-10 | 106 | 108 | 105 | 107 | 18,000 | 1,070 |
| 2012-05-09 | 108 | 109 | 106 | 106 | 10,000 | 1,060 |
| 2012-05-08 | 108 | 110 | 108 | 110 | 6,000 | 1,100 |
| 2012-05-07 | 110 | 111 | 107 | 108 | 15,000 | 1,080 |
| 2012-05-02 | 111 | 111 | 110 | 110 | 4,000 | 1,100 |
| 2012-05-01 | 111 | 111 | 108 | 111 | 24,000 | 1,110 |
| 2012-04-27 | 112 | 112 | 112 | 112 | 1,000 | 1,120 |
| 2012-04-26 | 112 | 112 | 111 | 112 | 6,000 | 1,120 |
| 2012-04-25 | 112 | 114 | 111 | 112 | 17,000 | 1,120 |
| 2012-04-24 | 113 | 113 | 112 | 112 | 16,000 | 1,120 |
| 2012-04-23 | 112 | 113 | 112 | 113 | 7,000 | 1,130 |
| 2012-04-20 | 114 | 114 | 113 | 113 | 10,000 | 1,130 |
| 2012-04-19 | 113 | 114 | 113 | 114 | 8,000 | 1,140 |
| 2012-04-18 | 114 | 114 | 113 | 114 | 5,000 | 1,140 |
| 2012-04-17 | 114 | 115 | 114 | 115 | 10,000 | 1,150 |
| 2012-04-16 | 115 | 115 | 112 | 114 | 20,000 | 1,140 |
| 2012-04-13 | 116 | 117 | 116 | 116 | 8,000 | 1,160 |
| 2012-04-12 | 118 | 118 | 115 | 116 | 3,000 | 1,160 |
| 2012-04-11 | 114 | 118 | 114 | 118 | 9,000 | 1,180 |
| 2012-04-10 | 114 | 116 | 112 | 115 | 15,000 | 1,150 |
| 2012-04-09 | 113 | 115 | 112 | 114 | 10,000 | 1,140 |
| 2012-04-06 | 114 | 115 | 113 | 113 | 4,000 | 1,130 |
| 2012-04-05 | 112 | 114 | 111 | 114 | 20,000 | 1,140 |
| 2012-04-04 | 114 | 115 | 114 | 114 | 5,000 | 1,140 |
| 2012-04-03 | 115 | 116 | 113 | 115 | 17,000 | 1,150 |
| 2012-04-02 | 115 | 115 | 113 | 113 | 8,000 | 1,130 |
| 2012-03-30 | 117 | 117 | 115 | 115 | 21,000 | 1,150 |
| 2012-03-29 | 118 | 118 | 114 | 117 | 45,000 | 1,170 |
| 2012-03-28 | 117 | 120 | 108 | 119 | 90,000 | 1,190 |
| 2012-03-27 | 127 | 128 | 123 | 123 | 107,000 | 1,230 |
| 2012-03-26 | 129 | 130 | 127 | 128 | 62,000 | 1,280 |
| 2012-03-23 | 130 | 131 | 129 | 129 | 34,000 | 1,290 |
| 2012-03-22 | 129 | 131 | 128 | 129 | 26,000 | 1,290 |
| 2012-03-21 | 129 | 131 | 127 | 129 | 57,000 | 1,290 |
| 2012-03-19 | 127 | 128 | 126 | 128 | 28,000 | 1,280 |
| 2012-03-16 | 126 | 127 | 125 | 127 | 10,000 | 1,270 |
| 2012-03-15 | 126 | 126 | 126 | 126 | 8,000 | 1,260 |
| 2012-03-14 | 126 | 126 | 125 | 126 | 12,000 | 1,260 |
| 2012-03-13 | 126 | 126 | 125 | 125 | 9,000 | 1,250 |
| 2012-03-12 | 127 | 127 | 125 | 126 | 28,000 | 1,260 |
| 2012-03-09 | 126 | 127 | 125 | 125 | 24,000 | 1,250 |
| 2012-03-08 | 126 | 126 | 123 | 126 | 41,000 | 1,260 |
| 2012-03-07 | 124 | 125 | 124 | 125 | 10,000 | 1,250 |
| 2012-03-06 | 123 | 124 | 123 | 124 | 13,000 | 1,240 |
| 2012-03-05 | 123 | 124 | 122 | 123 | 10,000 | 1,230 |
| 2012-03-02 | 124 | 124 | 122 | 123 | 13,000 | 1,230 |
| 2012-03-01 | 122 | 124 | 121 | 124 | 14,000 | 1,240 |
| 2012-02-29 | 122 | 123 | 120 | 123 | 18,000 | 1,230 |
| 2012-02-28 | 122 | 122 | 120 | 122 | 22,000 | 1,220 |
| 2012-02-27 | 124 | 124 | 121 | 121 | 8,000 | 1,210 |
| 2012-02-24 | 127 | 128 | 121 | 122 | 77,000 | 1,220 |
| 2012-02-23 | 125 | 127 | 125 | 127 | 18,000 | 1,270 |
| 2012-02-22 | 124 | 125 | 124 | 125 | 17,000 | 1,250 |
| 2012-02-21 | 126 | 127 | 124 | 124 | 23,000 | 1,240 |
| 2012-02-20 | 124 | 128 | 124 | 126 | 37,000 | 1,260 |
| 2012-02-17 | 122 | 122 | 121 | 122 | 12,000 | 1,220 |
| 2012-02-16 | 122 | 122 | 120 | 122 | 10,000 | 1,220 |
| 2012-02-15 | 119 | 120 | 119 | 119 | 11,000 | 1,190 |
| 2012-02-14 | 119 | 119 | 117 | 117 | 11,000 | 1,170 |
| 2012-02-13 | 117 | 120 | 117 | 118 | 22,000 | 1,180 |
| 2012-02-10 | 113 | 115 | 113 | 115 | 10,000 | 1,150 |
| 2012-02-09 | 113 | 114 | 112 | 112 | 8,000 | 1,120 |
| 2012-02-08 | 112 | 112 | 112 | 112 | 11,000 | 1,120 |
| 2012-02-07 | 111 | 112 | 111 | 111 | 16,000 | 1,110 |
| 2012-02-06 | 111 | 112 | 111 | 111 | 8,000 | 1,110 |
| 2012-02-03 | 110 | 111 | 109 | 109 | 21,000 | 1,090 |
| 2012-02-02 | 108 | 110 | 108 | 109 | 11,000 | 1,090 |
| 2012-02-01 | 109 | 109 | 107 | 109 | 29,000 | 1,090 |
| 2012-01-31 | 108 | 109 | 107 | 109 | 14,000 | 1,090 |
| 2012-01-30 | 108 | 108 | 107 | 107 | 6,000 | 1,070 |
| 2012-01-27 | 108 | 109 | 105 | 108 | 20,000 | 1,080 |
| 2012-01-26 | 108 | 109 | 107 | 107 | 4,000 | 1,070 |
| 2012-01-25 | 109 | 109 | 108 | 108 | 10,000 | 1,080 |
| 2012-01-24 | 108 | 109 | 107 | 108 | 7,000 | 1,080 |
| 2012-01-23 | 109 | 109 | 107 | 108 | 11,000 | 1,080 |
| 2012-01-20 | 107 | 110 | 107 | 109 | 35,000 | 1,090 |
| 2012-01-19 | 106 | 107 | 106 | 106 | 8,000 | 1,060 |
| 2012-01-18 | 106 | 107 | 104 | 106 | 13,000 | 1,060 |
| 2012-01-17 | 104 | 106 | 104 | 105 | 5,000 | 1,050 |
| 2012-01-16 | 104 | 106 | 104 | 105 | 6,000 | 1,050 |
| 2012-01-13 | 104 | 106 | 104 | 106 | 8,000 | 1,060 |
| 2012-01-12 | 103 | 104 | 102 | 104 | 9,000 | 1,040 |
| 2012-01-11 | 104 | 104 | 103 | 104 | 14,000 | 1,040 |
| 2012-01-10 | 103 | 105 | 103 | 104 | 13,000 | 1,040 |
| 2012-01-06 | 103 | 105 | 103 | 103 | 6,000 | 1,030 |
| 2012-01-05 | 102 | 104 | 102 | 104 | 7,000 | 1,040 |
| 2012-01-04 | 102 | 103 | 102 | 102 | 4,000 | 1,020 |
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