1. HOME >
  2. 株価時系列 >
  3. 9713 >
  4. 2014年

9713 (株)ロイヤルホテル の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-3019820019619659,0001,960
2014-12-2919719919719847,0001,980
2014-12-2619519919419719,0001,970
2014-12-2519419619419467,0001,940
2014-12-2419920119219693,0001,960
2014-12-2220020019720055,0002,000
2014-12-1919920019720042,0002,000
2014-12-1819819819619620,0001,960
2014-12-1719219919219455,0001,940
2014-12-1619419419119232,0001,920
2014-12-1519519519419417,0001,940
2014-12-1219819919419445,0001,940
2014-12-1119519719219553,0001,950
2014-12-1019819819519563,0001,950
2014-12-0920020119920039,0002,000
2014-12-0820020019620043,0002,000
2014-12-0519919919819822,0001,980
2014-12-0420020219820050,0002,000
2014-12-0319720019620071,0002,000
2014-12-0219319619219649,0001,960
2014-12-0119319519119360,0001,930
2014-11-2819119519119342,0001,930
2014-11-2719519519119346,0001,930
2014-11-2619819819619644,0001,960
2014-11-2519419819419857,0001,980
2014-11-2119119319119345,0001,930
2014-11-2018919218919179,0001,910
2014-11-1918918918718717,0001,870
2014-11-1818318618318652,0001,860
2014-11-1718518518218238,0001,820
2014-11-1418418618318527,0001,850
2014-11-1318318518218433,0001,840
2014-11-1218418718218240,0001,820
2014-11-1118218818218543,0001,850
2014-11-1018118418018282,0001,820
2014-11-07186186180182114,0001,820
2014-11-0618919118618772,0001,870
2014-11-0519119118718939,0001,890
2014-11-04195197188190150,0001,900
2014-10-3118419118419074,0001,900
2014-10-3018518618318431,0001,840
2014-10-2918218618218631,0001,860
2014-10-281841841831848,0001,840
2014-10-2718618618418424,0001,840
2014-10-2418418418118311,0001,830
2014-10-2318118117918134,0001,810
2014-10-2217818417718155,0001,810
2014-10-2118118117617765,0001,770
2014-10-2018118418018062,0001,800
2014-10-1718118317717843,0001,780
2014-10-1618018517418158,0001,810
2014-10-1518318518218376,0001,830
2014-10-1418818818118382,0001,830
2014-10-10191192186188118,0001,880
2014-10-0919919919619653,0001,960
2014-10-0820020019719963,0001,990
2014-10-0720320420120139,0002,010
2014-10-0620120420020346,0002,030
2014-10-0320020219920126,0002,010
2014-10-0220020119819981,0001,990
2014-10-0120420420220258,0002,020
2014-09-3020620720520537,0002,050
2014-09-2920921020520652,0002,060
2014-09-26206210204208109,0002,080
2014-09-25211212208212161,0002,120
2014-09-2420921120921181,0002,110
2014-09-2221221321021097,0002,100
2014-09-1920921120821058,0002,100
2014-09-1821021020620988,0002,090
2014-09-1721121221021133,0002,110
2014-09-1621521621021092,0002,100
2014-09-1221721821521648,0002,160
2014-09-1121922021721732,0002,170
2014-09-1022022021621855,0002,180
2014-09-0922122121722030,0002,200
2014-09-0821922121621922,0002,190
2014-09-0522122321522193,0002,210
2014-09-04226226221222136,0002,220
2014-09-03212230212226362,0002,260
2014-09-02213218212215141,0002,150
2014-09-0120921320421296,0002,120
2014-08-2920620920520822,0002,080
2014-08-2820720820520815,0002,080
2014-08-2720821020720721,0002,070
2014-08-2621021020520844,0002,080
2014-08-2521321420821052,0002,100
2014-08-2221021320921221,0002,120
2014-08-2121121221021016,0002,100
2014-08-2021121320921148,0002,110
2014-08-1920821220720951,0002,090
2014-08-1820521120420679,0002,060
2014-08-1520420520120516,0002,050
2014-08-1419920419920420,0002,040
2014-08-1320020219519859,0001,980
2014-08-12204205200200111,0002,000
2014-08-11203212203206101,0002,060
2014-08-08214216205216101,0002,160
2014-08-0722122121521827,0002,180
2014-08-0621922021621720,0002,170
2014-08-0522322721921973,0002,190
2014-08-0422122521922344,0002,230
2014-08-0121722221221958,0002,190
2014-07-3122422522022453,0002,240
2014-07-30227229220224156,0002,240
2014-07-29221230219225227,0002,250
2014-07-28211221210217233,0002,170
2014-07-2520520820520724,0002,070
2014-07-2420420920420724,0002,070
2014-07-2320820920420442,0002,040
2014-07-2220821320520589,0002,050
2014-07-1820320820120488,0002,040
2014-07-1720520820320635,0002,060
2014-07-1620420620220557,0002,050
2014-07-15205213204207123,0002,070
2014-07-1420320820220791,0002,070
2014-07-11205210202207131,0002,070
2014-07-10216218204209224,0002,090
2014-07-09222234217218351,0002,180
2014-07-08210241208230872,0002,300
2014-07-07196207192206777,0002,060
2014-07-04185193182193325,0001,930
2014-07-03179187179185493,0001,850
2014-07-0217518117418072,0001,800
2014-07-0117617617317418,0001,740
2014-06-3017517717217521,0001,750
2014-06-2717617617517536,0001,750
2014-06-2617617817417634,0001,760
2014-06-2517517817517715,0001,770
2014-06-2417717817517624,0001,760
2014-06-2317517717517646,0001,760
2014-06-2017317417217413,0001,740
2014-06-1917217517217331,0001,730
2014-06-1817217217117122,0001,710
2014-06-171721731711716,0001,710
2014-06-1617217317017329,0001,730
2014-06-1317317317017331,0001,730
2014-06-1216817116717150,0001,710
2014-06-1116816816716818,0001,680
2014-06-1016716816716810,0001,680
2014-06-091671671671673,0001,670
2014-06-0616716716516614,0001,660
2014-06-0516816816516518,0001,650
2014-06-0416616716516616,0001,660
2014-06-0316516516416415,0001,640
2014-06-0216416516316421,0001,640
2014-05-3016416416316411,0001,640
2014-05-2916316416216416,0001,640
2014-05-281631631631635,0001,630
2014-05-2716416416316321,0001,630
2014-05-2616316416316419,0001,640
2014-05-2316216316216319,0001,630
2014-05-2216116216116211,0001,620
2014-05-211611621611619,0001,610
2014-05-2016016216016214,0001,620
2014-05-1916116216116135,0001,610
2014-05-1616416416116382,0001,630
2014-05-151621641621649,0001,640
2014-05-1416216416216224,0001,620
2014-05-1316416516216246,0001,620
2014-05-1216316516216518,0001,650
2014-05-0916516516116374,0001,630
2014-05-0816516716316638,0001,660
2014-05-0716616716516716,0001,670
2014-05-0216816816716717,0001,670
2014-05-011671681671674,0001,670
2014-04-301681681661677,0001,670
2014-04-2816916916616615,0001,660
2014-04-2516716816716823,0001,680
2014-04-2416917016817011,0001,700
2014-04-2316716916716825,0001,680
2014-04-2216716716616714,0001,670
2014-04-2116817016816811,0001,680
2014-04-1816817016717016,0001,700
2014-04-1716917016716818,0001,680
2014-04-1616516816516647,0001,660
2014-04-151641641621647,0001,640
2014-04-1416316416116434,0001,640
2014-04-1116416416216321,0001,630
2014-04-1016316516316414,0001,640
2014-04-0916516516216231,0001,620
2014-04-0816316616316561,0001,650
2014-04-0716917016616671,0001,660
2014-04-0417217217017037,0001,700
2014-04-031711731711728,0001,720
2014-04-0217417417117330,0001,730
2014-04-011721721711728,0001,720
2014-03-3117417417017021,0001,700
2014-03-2817117516917440,0001,740
2014-03-2717017216917166,0001,710
2014-03-26172173165171238,0001,710
2014-03-2517217417117393,0001,730
2014-03-2417517717317373,0001,730
2014-03-2017817817317897,0001,780
2014-03-1917817917717817,0001,780
2014-03-1817517917517826,0001,780
2014-03-1717517717317549,0001,750
2014-03-1417817817417596,0001,750
2014-03-1317918017917933,0001,790
2014-03-1218118117818053,0001,800
2014-03-1118218318018250,0001,820
2014-03-1018118318018132,0001,810
2014-03-0718218318018371,0001,830
2014-03-0618118218118231,0001,820
2014-03-05183183180180167,0001,800
2014-03-0418018117718057,0001,800
2014-03-03184184178182155,0001,820
2014-02-2818518618318453,0001,840
2014-02-27185187180186209,0001,860
2014-02-26190190185185199,0001,850
2014-02-2519119218919164,0001,910
2014-02-24181193178193209,0001,930
2014-02-2117918117618161,0001,810
2014-02-2017917917417654,0001,760
2014-02-1917417817417849,0001,780
2014-02-1817317617317322,0001,730
2014-02-1717717717217227,0001,720
2014-02-1418118117317461,0001,740
2014-02-1318418418018119,0001,810
2014-02-1218418418218214,0001,820
2014-02-1018518518118238,0001,820
2014-02-0718018317718228,0001,820
2014-02-0617417717217726,0001,770
2014-02-0517517717117448,0001,740
2014-02-04170176168175105,0001,750
2014-02-0317718217718182,0001,810
2014-01-3119019018118165,0001,810
2014-01-3019019018318886,0001,880
2014-01-29186199186190247,0001,900
2014-01-2818218417918463,0001,840
2014-01-2718318317818264,0001,820
2014-01-2418118418118338,0001,830
2014-01-2318718718118554,0001,850
2014-01-2219019118618643,0001,860
2014-01-21187194187190181,0001,900
2014-01-2018218718218558,0001,850
2014-01-1717718117718176,0001,810
2014-01-16173187172182128,0001,820
2014-01-1517017116917141,0001,710
2014-01-1416917016716917,0001,690
2014-01-1017017016716911,0001,690
2014-01-0916817016716832,0001,680
2014-01-0816817116817015,0001,700
2014-01-0717017016917038,0001,700
2014-01-0616817016817021,0001,700

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