9713 (株)ロイヤルホテル の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 167 | 170 | 167 | 169 | 27,000 | 1,690 |
| 2013-12-27 | 168 | 168 | 166 | 167 | 21,000 | 1,670 |
| 2013-12-26 | 165 | 166 | 165 | 165 | 21,000 | 1,650 |
| 2013-12-25 | 163 | 163 | 161 | 161 | 51,000 | 1,610 |
| 2013-12-24 | 160 | 164 | 160 | 161 | 74,000 | 1,610 |
| 2013-12-20 | 164 | 164 | 161 | 163 | 53,000 | 1,630 |
| 2013-12-19 | 165 | 166 | 164 | 164 | 42,000 | 1,640 |
| 2013-12-18 | 165 | 166 | 164 | 164 | 44,000 | 1,640 |
| 2013-12-17 | 167 | 169 | 166 | 167 | 14,000 | 1,670 |
| 2013-12-16 | 169 | 170 | 165 | 166 | 42,000 | 1,660 |
| 2013-12-13 | 166 | 171 | 166 | 167 | 54,000 | 1,670 |
| 2013-12-12 | 165 | 166 | 164 | 165 | 27,000 | 1,650 |
| 2013-12-11 | 165 | 166 | 165 | 165 | 17,000 | 1,650 |
| 2013-12-10 | 165 | 167 | 164 | 167 | 26,000 | 1,670 |
| 2013-12-09 | 164 | 165 | 163 | 165 | 19,000 | 1,650 |
| 2013-12-06 | 163 | 164 | 162 | 164 | 42,000 | 1,640 |
| 2013-12-05 | 164 | 165 | 163 | 164 | 32,000 | 1,640 |
| 2013-12-04 | 166 | 167 | 165 | 165 | 23,000 | 1,650 |
| 2013-12-03 | 167 | 171 | 163 | 166 | 93,000 | 1,660 |
| 2013-12-02 | 164 | 166 | 164 | 164 | 15,000 | 1,640 |
| 2013-11-29 | 165 | 166 | 163 | 164 | 30,000 | 1,640 |
| 2013-11-28 | 165 | 168 | 165 | 165 | 39,000 | 1,650 |
| 2013-11-27 | 164 | 165 | 163 | 164 | 20,000 | 1,640 |
| 2013-11-26 | 167 | 167 | 163 | 163 | 47,000 | 1,630 |
| 2013-11-25 | 167 | 167 | 166 | 166 | 17,000 | 1,660 |
| 2013-11-22 | 168 | 168 | 166 | 166 | 26,000 | 1,660 |
| 2013-11-21 | 166 | 167 | 165 | 167 | 37,000 | 1,670 |
| 2013-11-20 | 167 | 168 | 165 | 166 | 83,000 | 1,660 |
| 2013-11-19 | 169 | 169 | 166 | 168 | 25,000 | 1,680 |
| 2013-11-18 | 168 | 171 | 167 | 168 | 43,000 | 1,680 |
| 2013-11-15 | 165 | 168 | 165 | 167 | 61,000 | 1,670 |
| 2013-11-14 | 162 | 165 | 161 | 164 | 26,000 | 1,640 |
| 2013-11-13 | 162 | 163 | 161 | 162 | 27,000 | 1,620 |
| 2013-11-12 | 163 | 163 | 162 | 162 | 19,000 | 1,620 |
| 2013-11-11 | 161 | 163 | 161 | 162 | 34,000 | 1,620 |
| 2013-11-08 | 164 | 165 | 161 | 161 | 20,000 | 1,610 |
| 2013-11-07 | 161 | 164 | 161 | 164 | 12,000 | 1,640 |
| 2013-11-06 | 160 | 164 | 159 | 160 | 29,000 | 1,600 |
| 2013-11-05 | 160 | 161 | 159 | 160 | 23,000 | 1,600 |
| 2013-11-01 | 162 | 165 | 160 | 161 | 31,000 | 1,610 |
| 2013-10-31 | 165 | 165 | 163 | 165 | 17,000 | 1,650 |
| 2013-10-30 | 167 | 167 | 165 | 165 | 36,000 | 1,650 |
| 2013-10-29 | 165 | 167 | 164 | 167 | 16,000 | 1,670 |
| 2013-10-28 | 167 | 169 | 165 | 167 | 15,000 | 1,670 |
| 2013-10-25 | 173 | 173 | 167 | 167 | 26,000 | 1,670 |
| 2013-10-24 | 169 | 173 | 168 | 173 | 16,000 | 1,730 |
| 2013-10-23 | 171 | 174 | 170 | 170 | 17,000 | 1,700 |
| 2013-10-22 | 174 | 174 | 170 | 172 | 13,000 | 1,720 |
| 2013-10-21 | 171 | 176 | 171 | 172 | 26,000 | 1,720 |
| 2013-10-18 | 170 | 172 | 169 | 171 | 20,000 | 1,710 |
| 2013-10-17 | 167 | 172 | 167 | 170 | 45,000 | 1,700 |
| 2013-10-16 | 167 | 169 | 164 | 167 | 17,000 | 1,670 |
| 2013-10-15 | 173 | 173 | 168 | 168 | 21,000 | 1,680 |
| 2013-10-11 | 173 | 174 | 170 | 170 | 24,000 | 1,700 |
| 2013-10-10 | 166 | 172 | 165 | 170 | 107,000 | 1,700 |
| 2013-10-09 | 157 | 167 | 157 | 165 | 34,000 | 1,650 |
| 2013-10-08 | 159 | 164 | 156 | 161 | 93,000 | 1,610 |
| 2013-10-07 | 168 | 168 | 163 | 163 | 47,000 | 1,630 |
| 2013-10-04 | 172 | 172 | 166 | 166 | 98,000 | 1,660 |
| 2013-10-03 | 175 | 178 | 173 | 174 | 30,000 | 1,740 |
| 2013-10-02 | 180 | 183 | 177 | 179 | 38,000 | 1,790 |
| 2013-10-01 | 183 | 183 | 179 | 180 | 35,000 | 1,800 |
| 2013-09-30 | 186 | 186 | 182 | 183 | 41,000 | 1,830 |
| 2013-09-27 | 185 | 189 | 183 | 183 | 74,000 | 1,830 |
| 2013-09-26 | 184 | 187 | 184 | 185 | 120,000 | 1,850 |
| 2013-09-25 | 188 | 191 | 187 | 187 | 206,000 | 1,870 |
| 2013-09-24 | 188 | 191 | 187 | 190 | 99,000 | 1,900 |
| 2013-09-20 | 185 | 189 | 185 | 188 | 61,000 | 1,880 |
| 2013-09-19 | 188 | 188 | 184 | 185 | 112,000 | 1,850 |
| 2013-09-18 | 188 | 188 | 183 | 184 | 81,000 | 1,840 |
| 2013-09-17 | 193 | 193 | 181 | 188 | 228,000 | 1,880 |
| 2013-09-13 | 195 | 195 | 187 | 193 | 181,000 | 1,930 |
| 2013-09-12 | 206 | 206 | 193 | 198 | 708,000 | 1,980 |
| 2013-09-11 | 194 | 238 | 192 | 214 | 1,662,000 | 2,140 |
| 2013-09-10 | 180 | 194 | 176 | 188 | 396,000 | 1,880 |
| 2013-09-09 | 165 | 174 | 163 | 170 | 268,000 | 1,700 |
| 2013-09-06 | 157 | 158 | 155 | 157 | 22,000 | 1,570 |
| 2013-09-05 | 154 | 156 | 153 | 156 | 43,000 | 1,560 |
| 2013-09-04 | 152 | 154 | 151 | 153 | 18,000 | 1,530 |
| 2013-09-03 | 151 | 154 | 151 | 151 | 50,000 | 1,510 |
| 2013-09-02 | 147 | 151 | 147 | 147 | 21,000 | 1,470 |
| 2013-08-30 | 149 | 149 | 146 | 146 | 10,000 | 1,460 |
| 2013-08-29 | 146 | 150 | 145 | 150 | 26,000 | 1,500 |
| 2013-08-28 | 144 | 146 | 144 | 146 | 9,000 | 1,460 |
| 2013-08-27 | 149 | 149 | 145 | 146 | 18,000 | 1,460 |
| 2013-08-26 | 148 | 149 | 147 | 149 | 11,000 | 1,490 |
| 2013-08-23 | 148 | 148 | 144 | 148 | 19,000 | 1,480 |
| 2013-08-22 | 147 | 149 | 146 | 147 | 7,000 | 1,470 |
| 2013-08-21 | 146 | 147 | 146 | 146 | 5,000 | 1,460 |
| 2013-08-20 | 149 | 149 | 146 | 148 | 46,000 | 1,480 |
| 2013-08-19 | 150 | 151 | 148 | 148 | 20,000 | 1,480 |
| 2013-08-16 | 145 | 146 | 145 | 146 | 5,000 | 1,460 |
| 2013-08-15 | 146 | 148 | 146 | 147 | 15,000 | 1,470 |
| 2013-08-14 | 145 | 147 | 145 | 147 | 15,000 | 1,470 |
| 2013-08-13 | 145 | 146 | 145 | 146 | 19,000 | 1,460 |
| 2013-08-12 | 145 | 145 | 143 | 144 | 14,000 | 1,440 |
| 2013-08-09 | 142 | 145 | 142 | 145 | 7,000 | 1,450 |
| 2013-08-08 | 142 | 145 | 142 | 143 | 15,000 | 1,430 |
| 2013-08-07 | 145 | 145 | 143 | 145 | 11,000 | 1,450 |
| 2013-08-06 | 145 | 145 | 142 | 144 | 10,000 | 1,440 |
| 2013-08-05 | 142 | 145 | 142 | 145 | 10,000 | 1,450 |
| 2013-08-02 | 141 | 144 | 141 | 142 | 30,000 | 1,420 |
| 2013-08-01 | 141 | 143 | 140 | 141 | 14,000 | 1,410 |
| 2013-07-31 | 142 | 143 | 140 | 143 | 5,000 | 1,430 |
| 2013-07-30 | 141 | 143 | 141 | 141 | 10,000 | 1,410 |
| 2013-07-29 | 141 | 144 | 140 | 144 | 31,000 | 1,440 |
| 2013-07-26 | 147 | 147 | 144 | 144 | 16,000 | 1,440 |
| 2013-07-25 | 147 | 148 | 144 | 146 | 15,000 | 1,460 |
| 2013-07-24 | 147 | 147 | 144 | 147 | 20,000 | 1,470 |
| 2013-07-23 | 146 | 147 | 142 | 147 | 32,000 | 1,470 |
| 2013-07-22 | 146 | 147 | 146 | 146 | 11,000 | 1,460 |
| 2013-07-19 | 149 | 149 | 145 | 146 | 27,000 | 1,460 |
| 2013-07-18 | 149 | 149 | 146 | 148 | 16,000 | 1,480 |
| 2013-07-17 | 149 | 149 | 147 | 148 | 13,000 | 1,480 |
| 2013-07-16 | 150 | 152 | 146 | 149 | 27,000 | 1,490 |
| 2013-07-12 | 145 | 149 | 145 | 149 | 21,000 | 1,490 |
| 2013-07-11 | 145 | 148 | 144 | 145 | 24,000 | 1,450 |
| 2013-07-10 | 144 | 145 | 143 | 144 | 11,000 | 1,440 |
| 2013-07-09 | 144 | 144 | 143 | 143 | 14,000 | 1,430 |
| 2013-07-08 | 146 | 147 | 144 | 144 | 21,000 | 1,440 |
| 2013-07-05 | 142 | 148 | 142 | 145 | 27,000 | 1,450 |
| 2013-07-04 | 143 | 144 | 141 | 142 | 10,000 | 1,420 |
| 2013-07-03 | 142 | 143 | 141 | 143 | 16,000 | 1,430 |
| 2013-07-02 | 137 | 142 | 137 | 142 | 27,000 | 1,420 |
| 2013-07-01 | 134 | 137 | 134 | 136 | 12,000 | 1,360 |
| 2013-06-28 | 132 | 138 | 130 | 135 | 35,000 | 1,350 |
| 2013-06-27 | 136 | 136 | 129 | 130 | 27,000 | 1,300 |
| 2013-06-26 | 136 | 139 | 135 | 135 | 7,000 | 1,350 |
| 2013-06-25 | 135 | 142 | 134 | 139 | 20,000 | 1,390 |
| 2013-06-24 | 140 | 142 | 137 | 137 | 29,000 | 1,370 |
| 2013-06-21 | 132 | 139 | 132 | 134 | 6,000 | 1,340 |
| 2013-06-20 | 139 | 139 | 134 | 137 | 20,000 | 1,370 |
| 2013-06-19 | 131 | 133 | 130 | 132 | 21,000 | 1,320 |
| 2013-06-18 | 129 | 131 | 129 | 130 | 13,000 | 1,300 |
| 2013-06-17 | 129 | 131 | 129 | 131 | 7,000 | 1,310 |
| 2013-06-14 | 132 | 132 | 128 | 129 | 4,000 | 1,290 |
| 2013-06-13 | 130 | 132 | 125 | 132 | 20,000 | 1,320 |
| 2013-06-12 | 129 | 131 | 129 | 131 | 2,000 | 1,310 |
| 2013-06-11 | 129 | 131 | 128 | 131 | 14,000 | 1,310 |
| 2013-06-10 | 128 | 131 | 126 | 129 | 31,000 | 1,290 |
| 2013-06-07 | 123 | 128 | 121 | 124 | 48,000 | 1,240 |
| 2013-06-06 | 138 | 138 | 125 | 130 | 51,000 | 1,300 |
| 2013-06-05 | 140 | 143 | 130 | 139 | 33,000 | 1,390 |
| 2013-06-04 | 136 | 146 | 135 | 141 | 46,000 | 1,410 |
| 2013-06-03 | 141 | 146 | 139 | 141 | 30,000 | 1,410 |
| 2013-05-31 | 143 | 147 | 143 | 145 | 14,000 | 1,450 |
| 2013-05-30 | 148 | 148 | 143 | 143 | 30,000 | 1,430 |
| 2013-05-29 | 149 | 150 | 148 | 148 | 22,000 | 1,480 |
| 2013-05-28 | 145 | 149 | 144 | 149 | 18,000 | 1,490 |
| 2013-05-27 | 147 | 153 | 145 | 147 | 25,000 | 1,470 |
| 2013-05-24 | 151 | 154 | 147 | 150 | 37,000 | 1,500 |
| 2013-05-23 | 158 | 161 | 148 | 150 | 115,000 | 1,500 |
| 2013-05-22 | 161 | 162 | 156 | 158 | 34,000 | 1,580 |
| 2013-05-21 | 160 | 164 | 158 | 159 | 74,000 | 1,590 |
| 2013-05-20 | 157 | 159 | 156 | 158 | 41,000 | 1,580 |
| 2013-05-17 | 154 | 156 | 152 | 156 | 14,000 | 1,560 |
| 2013-05-16 | 155 | 157 | 150 | 153 | 41,000 | 1,530 |
| 2013-05-15 | 160 | 160 | 155 | 158 | 37,000 | 1,580 |
| 2013-05-14 | 160 | 162 | 157 | 159 | 47,000 | 1,590 |
| 2013-05-13 | 160 | 160 | 156 | 157 | 22,000 | 1,570 |
| 2013-05-10 | 163 | 163 | 157 | 160 | 33,000 | 1,600 |
| 2013-05-09 | 160 | 164 | 154 | 161 | 81,000 | 1,610 |
| 2013-05-08 | 160 | 161 | 156 | 161 | 115,000 | 1,610 |
| 2013-05-07 | 150 | 152 | 147 | 151 | 52,000 | 1,510 |
| 2013-05-02 | 148 | 148 | 146 | 147 | 15,000 | 1,470 |
| 2013-05-01 | 151 | 152 | 147 | 147 | 32,000 | 1,470 |
| 2013-04-30 | 149 | 154 | 149 | 151 | 83,000 | 1,510 |
| 2013-04-26 | 147 | 153 | 146 | 149 | 137,000 | 1,490 |
| 2013-04-25 | 139 | 145 | 139 | 145 | 96,000 | 1,450 |
| 2013-04-24 | 138 | 138 | 136 | 138 | 24,000 | 1,380 |
| 2013-04-23 | 135 | 138 | 135 | 136 | 10,000 | 1,360 |
| 2013-04-22 | 135 | 137 | 134 | 135 | 58,000 | 1,350 |
| 2013-04-19 | 135 | 135 | 132 | 132 | 24,000 | 1,320 |
| 2013-04-18 | 134 | 135 | 133 | 135 | 24,000 | 1,350 |
| 2013-04-17 | 133 | 135 | 131 | 134 | 29,000 | 1,340 |
| 2013-04-16 | 131 | 134 | 130 | 132 | 50,000 | 1,320 |
| 2013-04-15 | 132 | 135 | 132 | 134 | 48,000 | 1,340 |
| 2013-04-12 | 138 | 139 | 135 | 136 | 36,000 | 1,360 |
| 2013-04-11 | 139 | 139 | 135 | 138 | 44,000 | 1,380 |
| 2013-04-10 | 135 | 139 | 135 | 137 | 68,000 | 1,370 |
| 2013-04-09 | 133 | 136 | 132 | 134 | 81,000 | 1,340 |
| 2013-04-08 | 130 | 132 | 128 | 130 | 91,000 | 1,300 |
| 2013-04-05 | 130 | 133 | 127 | 127 | 50,000 | 1,270 |
| 2013-04-04 | 125 | 129 | 123 | 129 | 23,000 | 1,290 |
| 2013-04-03 | 126 | 128 | 124 | 127 | 16,000 | 1,270 |
| 2013-04-02 | 122 | 125 | 120 | 125 | 36,000 | 1,250 |
| 2013-04-01 | 126 | 128 | 125 | 125 | 37,000 | 1,250 |
| 2013-03-29 | 130 | 130 | 125 | 130 | 68,000 | 1,300 |
| 2013-03-28 | 134 | 134 | 129 | 131 | 62,000 | 1,310 |
| 2013-03-27 | 135 | 138 | 134 | 134 | 138,000 | 1,340 |
| 2013-03-26 | 144 | 145 | 139 | 139 | 115,000 | 1,390 |
| 2013-03-25 | 147 | 149 | 144 | 144 | 89,000 | 1,440 |
| 2013-03-22 | 146 | 147 | 145 | 146 | 90,000 | 1,460 |
| 2013-03-21 | 146 | 146 | 143 | 145 | 66,000 | 1,450 |
| 2013-03-19 | 146 | 147 | 145 | 146 | 25,000 | 1,460 |
| 2013-03-18 | 147 | 148 | 145 | 146 | 34,000 | 1,460 |
| 2013-03-15 | 147 | 148 | 144 | 145 | 36,000 | 1,450 |
| 2013-03-14 | 143 | 147 | 143 | 146 | 107,000 | 1,460 |
| 2013-03-13 | 141 | 142 | 140 | 142 | 33,000 | 1,420 |
| 2013-03-12 | 142 | 143 | 141 | 141 | 45,000 | 1,410 |
| 2013-03-11 | 136 | 141 | 136 | 140 | 67,000 | 1,400 |
| 2013-03-08 | 135 | 143 | 134 | 138 | 107,000 | 1,380 |
| 2013-03-07 | 133 | 135 | 132 | 134 | 28,000 | 1,340 |
| 2013-03-06 | 132 | 135 | 131 | 133 | 31,000 | 1,330 |
| 2013-03-05 | 133 | 135 | 131 | 132 | 43,000 | 1,320 |
| 2013-03-04 | 130 | 133 | 128 | 131 | 50,000 | 1,310 |
| 2013-03-01 | 126 | 128 | 124 | 128 | 19,000 | 1,280 |
| 2013-02-28 | 125 | 125 | 123 | 125 | 16,000 | 1,250 |
| 2013-02-27 | 124 | 124 | 123 | 124 | 13,000 | 1,240 |
| 2013-02-26 | 125 | 125 | 122 | 123 | 29,000 | 1,230 |
| 2013-02-25 | 126 | 127 | 125 | 125 | 14,000 | 1,250 |
| 2013-02-22 | 124 | 125 | 124 | 124 | 7,000 | 1,240 |
| 2013-02-21 | 124 | 125 | 123 | 125 | 40,000 | 1,250 |
| 2013-02-20 | 123 | 125 | 123 | 124 | 11,000 | 1,240 |
| 2013-02-19 | 121 | 124 | 121 | 121 | 12,000 | 1,210 |
| 2013-02-18 | 121 | 121 | 119 | 121 | 19,000 | 1,210 |
| 2013-02-15 | 120 | 128 | 119 | 121 | 82,000 | 1,210 |
| 2013-02-14 | 117 | 118 | 116 | 117 | 10,000 | 1,170 |
| 2013-02-13 | 120 | 121 | 117 | 118 | 32,000 | 1,180 |
| 2013-02-12 | 120 | 121 | 119 | 119 | 21,000 | 1,190 |
| 2013-02-08 | 120 | 121 | 120 | 120 | 13,000 | 1,200 |
| 2013-02-07 | 121 | 123 | 120 | 121 | 30,000 | 1,210 |
| 2013-02-06 | 123 | 124 | 121 | 122 | 20,000 | 1,220 |
| 2013-02-05 | 124 | 124 | 121 | 122 | 15,000 | 1,220 |
| 2013-02-04 | 122 | 126 | 122 | 124 | 25,000 | 1,240 |
| 2013-02-01 | 122 | 122 | 120 | 120 | 19,000 | 1,200 |
| 2013-01-31 | 123 | 123 | 120 | 122 | 24,000 | 1,220 |
| 2013-01-30 | 123 | 123 | 121 | 121 | 11,000 | 1,210 |
| 2013-01-29 | 120 | 123 | 120 | 122 | 14,000 | 1,220 |
| 2013-01-28 | 119 | 121 | 118 | 120 | 60,000 | 1,200 |
| 2013-01-25 | 117 | 119 | 116 | 118 | 17,000 | 1,180 |
| 2013-01-24 | 116 | 116 | 113 | 116 | 13,000 | 1,160 |
| 2013-01-23 | 115 | 116 | 115 | 116 | 12,000 | 1,160 |
| 2013-01-22 | 119 | 120 | 116 | 116 | 21,000 | 1,160 |
| 2013-01-21 | 117 | 119 | 117 | 119 | 47,000 | 1,190 |
| 2013-01-18 | 118 | 118 | 115 | 117 | 21,000 | 1,170 |
| 2013-01-17 | 118 | 118 | 115 | 116 | 17,000 | 1,160 |
| 2013-01-16 | 118 | 120 | 114 | 115 | 59,000 | 1,150 |
| 2013-01-15 | 116 | 119 | 115 | 119 | 54,000 | 1,190 |
| 2013-01-11 | 113 | 114 | 112 | 114 | 8,000 | 1,140 |
| 2013-01-10 | 112 | 114 | 111 | 112 | 32,000 | 1,120 |
| 2013-01-09 | 111 | 111 | 108 | 110 | 25,000 | 1,100 |
| 2013-01-08 | 114 | 114 | 110 | 110 | 26,000 | 1,100 |
| 2013-01-07 | 113 | 114 | 111 | 111 | 39,000 | 1,110 |
| 2013-01-04 | 108 | 110 | 108 | 109 | 33,000 | 1,090 |
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
