9713 (株)ロイヤルホテル の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 310 | 315 | 309 | 312 | 32,000 | 3,120 |
| 2015-12-29 | 320 | 320 | 313 | 315 | 19,000 | 3,150 |
| 2015-12-28 | 310 | 325 | 306 | 322 | 137,000 | 3,220 |
| 2015-12-25 | 291 | 330 | 287 | 315 | 487,000 | 3,150 |
| 2015-12-24 | 298 | 299 | 292 | 292 | 63,000 | 2,920 |
| 2015-12-22 | 300 | 300 | 297 | 297 | 29,000 | 2,970 |
| 2015-12-21 | 301 | 302 | 297 | 300 | 27,000 | 3,000 |
| 2015-12-18 | 301 | 303 | 300 | 302 | 29,000 | 3,020 |
| 2015-12-17 | 302 | 305 | 300 | 302 | 25,000 | 3,020 |
| 2015-12-16 | 299 | 301 | 299 | 299 | 17,000 | 2,990 |
| 2015-12-15 | 302 | 302 | 298 | 299 | 21,000 | 2,990 |
| 2015-12-14 | 299 | 300 | 293 | 298 | 67,000 | 2,980 |
| 2015-12-11 | 301 | 305 | 301 | 302 | 19,000 | 3,020 |
| 2015-12-10 | 302 | 304 | 301 | 302 | 52,000 | 3,020 |
| 2015-12-09 | 307 | 310 | 305 | 305 | 35,000 | 3,050 |
| 2015-12-08 | 311 | 314 | 310 | 310 | 30,000 | 3,100 |
| 2015-12-07 | 312 | 316 | 312 | 313 | 36,000 | 3,130 |
| 2015-12-04 | 314 | 314 | 311 | 312 | 40,000 | 3,120 |
| 2015-12-03 | 319 | 319 | 315 | 315 | 35,000 | 3,150 |
| 2015-12-02 | 320 | 324 | 320 | 323 | 55,000 | 3,230 |
| 2015-12-01 | 313 | 321 | 312 | 319 | 66,000 | 3,190 |
| 2015-11-30 | 311 | 315 | 311 | 313 | 50,000 | 3,130 |
| 2015-11-27 | 314 | 316 | 310 | 312 | 42,000 | 3,120 |
| 2015-11-26 | 312 | 315 | 309 | 313 | 38,000 | 3,130 |
| 2015-11-25 | 317 | 317 | 311 | 312 | 39,000 | 3,120 |
| 2015-11-24 | 309 | 316 | 306 | 316 | 58,000 | 3,160 |
| 2015-11-20 | 311 | 311 | 309 | 309 | 23,000 | 3,090 |
| 2015-11-19 | 313 | 313 | 308 | 311 | 48,000 | 3,110 |
| 2015-11-18 | 315 | 315 | 313 | 313 | 17,000 | 3,130 |
| 2015-11-17 | 316 | 317 | 312 | 313 | 35,000 | 3,130 |
| 2015-11-16 | 318 | 318 | 313 | 315 | 55,000 | 3,150 |
| 2015-11-13 | 316 | 318 | 311 | 315 | 53,000 | 3,150 |
| 2015-11-12 | 324 | 324 | 314 | 315 | 79,000 | 3,150 |
| 2015-11-11 | 314 | 323 | 310 | 320 | 102,000 | 3,200 |
| 2015-11-10 | 305 | 312 | 305 | 310 | 54,000 | 3,100 |
| 2015-11-09 | 303 | 306 | 303 | 305 | 21,000 | 3,050 |
| 2015-11-06 | 303 | 306 | 302 | 302 | 25,000 | 3,020 |
| 2015-11-05 | 302 | 304 | 300 | 301 | 24,000 | 3,010 |
| 2015-11-04 | 305 | 305 | 300 | 302 | 31,000 | 3,020 |
| 2015-11-02 | 305 | 310 | 303 | 304 | 72,000 | 3,040 |
| 2015-10-30 | 302 | 305 | 301 | 305 | 17,000 | 3,050 |
| 2015-10-29 | 305 | 306 | 304 | 304 | 18,000 | 3,040 |
| 2015-10-28 | 304 | 304 | 301 | 301 | 18,000 | 3,010 |
| 2015-10-27 | 306 | 306 | 303 | 305 | 41,000 | 3,050 |
| 2015-10-26 | 311 | 311 | 305 | 308 | 21,000 | 3,080 |
| 2015-10-23 | 309 | 310 | 305 | 305 | 37,000 | 3,050 |
| 2015-10-22 | 313 | 313 | 307 | 308 | 31,000 | 3,080 |
| 2015-10-21 | 310 | 315 | 307 | 314 | 76,000 | 3,140 |
| 2015-10-20 | 309 | 313 | 307 | 311 | 39,000 | 3,110 |
| 2015-10-19 | 306 | 310 | 302 | 310 | 59,000 | 3,100 |
| 2015-10-16 | 301 | 308 | 301 | 306 | 28,000 | 3,060 |
| 2015-10-15 | 298 | 303 | 296 | 300 | 37,000 | 3,000 |
| 2015-10-14 | 302 | 302 | 298 | 299 | 34,000 | 2,990 |
| 2015-10-13 | 303 | 304 | 302 | 302 | 20,000 | 3,020 |
| 2015-10-09 | 305 | 308 | 303 | 303 | 26,000 | 3,030 |
| 2015-10-08 | 310 | 311 | 304 | 305 | 35,000 | 3,050 |
| 2015-10-07 | 313 | 314 | 310 | 310 | 15,000 | 3,100 |
| 2015-10-06 | 317 | 317 | 311 | 314 | 30,000 | 3,140 |
| 2015-10-05 | 311 | 317 | 310 | 313 | 61,000 | 3,130 |
| 2015-10-02 | 311 | 313 | 308 | 310 | 23,000 | 3,100 |
| 2015-10-01 | 299 | 310 | 299 | 309 | 34,000 | 3,090 |
| 2015-09-30 | 303 | 305 | 288 | 298 | 63,000 | 2,980 |
| 2015-09-29 | 307 | 307 | 302 | 303 | 66,000 | 3,030 |
| 2015-09-28 | 317 | 317 | 301 | 312 | 86,000 | 3,120 |
| 2015-09-25 | 315 | 319 | 311 | 314 | 128,000 | 3,140 |
| 2015-09-24 | 305 | 326 | 305 | 312 | 170,000 | 3,120 |
| 2015-09-18 | 323 | 334 | 320 | 334 | 81,000 | 3,340 |
| 2015-09-17 | 321 | 326 | 317 | 323 | 55,000 | 3,230 |
| 2015-09-16 | 318 | 321 | 316 | 318 | 35,000 | 3,180 |
| 2015-09-15 | 320 | 322 | 316 | 318 | 34,000 | 3,180 |
| 2015-09-14 | 323 | 324 | 320 | 320 | 36,000 | 3,200 |
| 2015-09-11 | 321 | 329 | 318 | 323 | 33,000 | 3,230 |
| 2015-09-10 | 321 | 324 | 319 | 323 | 37,000 | 3,230 |
| 2015-09-09 | 322 | 330 | 322 | 327 | 64,000 | 3,270 |
| 2015-09-08 | 319 | 322 | 313 | 314 | 84,000 | 3,140 |
| 2015-09-07 | 316 | 322 | 315 | 317 | 49,000 | 3,170 |
| 2015-09-04 | 330 | 336 | 319 | 324 | 99,000 | 3,240 |
| 2015-09-03 | 330 | 339 | 328 | 330 | 53,000 | 3,300 |
| 2015-09-02 | 319 | 335 | 318 | 328 | 105,000 | 3,280 |
| 2015-09-01 | 349 | 349 | 327 | 329 | 159,000 | 3,290 |
| 2015-08-31 | 345 | 351 | 339 | 350 | 80,000 | 3,500 |
| 2015-08-28 | 349 | 355 | 341 | 345 | 125,000 | 3,450 |
| 2015-08-27 | 340 | 349 | 331 | 348 | 186,000 | 3,480 |
| 2015-08-26 | 314 | 335 | 314 | 330 | 174,000 | 3,300 |
| 2015-08-25 | 290 | 330 | 275 | 310 | 392,000 | 3,100 |
| 2015-08-24 | 326 | 333 | 314 | 314 | 440,000 | 3,140 |
| 2015-08-21 | 360 | 364 | 350 | 353 | 300,000 | 3,530 |
| 2015-08-20 | 368 | 375 | 362 | 369 | 224,000 | 3,690 |
| 2015-08-19 | 352 | 372 | 352 | 371 | 362,000 | 3,710 |
| 2015-08-18 | 342 | 358 | 342 | 356 | 472,000 | 3,560 |
| 2015-08-17 | 324 | 341 | 321 | 340 | 228,000 | 3,400 |
| 2015-08-14 | 325 | 330 | 323 | 326 | 204,000 | 3,260 |
| 2015-08-13 | 316 | 325 | 316 | 323 | 147,000 | 3,230 |
| 2015-08-12 | 315 | 324 | 315 | 316 | 190,000 | 3,160 |
| 2015-08-11 | 329 | 335 | 320 | 322 | 348,000 | 3,220 |
| 2015-08-10 | 318 | 344 | 313 | 334 | 799,000 | 3,340 |
| 2015-08-07 | 317 | 323 | 308 | 312 | 294,000 | 3,120 |
| 2015-08-06 | 311 | 323 | 311 | 316 | 417,000 | 3,160 |
| 2015-08-05 | 300 | 315 | 300 | 313 | 375,000 | 3,130 |
| 2015-08-04 | 300 | 302 | 296 | 302 | 113,000 | 3,020 |
| 2015-08-03 | 296 | 300 | 295 | 299 | 74,000 | 2,990 |
| 2015-07-31 | 294 | 296 | 290 | 295 | 152,000 | 2,950 |
| 2015-07-30 | 293 | 296 | 289 | 289 | 65,000 | 2,890 |
| 2015-07-29 | 291 | 295 | 288 | 295 | 65,000 | 2,950 |
| 2015-07-28 | 291 | 293 | 282 | 293 | 96,000 | 2,930 |
| 2015-07-27 | 297 | 308 | 295 | 296 | 239,000 | 2,960 |
| 2015-07-24 | 296 | 310 | 295 | 303 | 437,000 | 3,030 |
| 2015-07-23 | 290 | 305 | 282 | 298 | 345,000 | 2,980 |
| 2015-07-22 | 282 | 285 | 281 | 285 | 54,000 | 2,850 |
| 2015-07-21 | 285 | 285 | 281 | 284 | 27,000 | 2,840 |
| 2015-07-17 | 282 | 282 | 279 | 282 | 37,000 | 2,820 |
| 2015-07-16 | 282 | 282 | 279 | 281 | 61,000 | 2,810 |
| 2015-07-15 | 278 | 279 | 275 | 278 | 37,000 | 2,780 |
| 2015-07-14 | 275 | 280 | 273 | 278 | 118,000 | 2,780 |
| 2015-07-13 | 269 | 272 | 265 | 270 | 47,000 | 2,700 |
| 2015-07-10 | 270 | 272 | 262 | 264 | 102,000 | 2,640 |
| 2015-07-09 | 260 | 274 | 250 | 273 | 271,000 | 2,730 |
| 2015-07-08 | 286 | 286 | 270 | 276 | 219,000 | 2,760 |
| 2015-07-07 | 293 | 294 | 284 | 285 | 132,000 | 2,850 |
| 2015-07-06 | 289 | 292 | 288 | 289 | 64,000 | 2,890 |
| 2015-07-03 | 296 | 297 | 292 | 294 | 124,000 | 2,940 |
| 2015-07-02 | 290 | 301 | 290 | 300 | 272,000 | 3,000 |
| 2015-07-01 | 284 | 289 | 279 | 288 | 86,000 | 2,880 |
| 2015-06-30 | 276 | 288 | 276 | 281 | 89,000 | 2,810 |
| 2015-06-29 | 281 | 286 | 275 | 281 | 94,000 | 2,810 |
| 2015-06-26 | 291 | 293 | 287 | 289 | 55,000 | 2,890 |
| 2015-06-25 | 290 | 294 | 290 | 291 | 64,000 | 2,910 |
| 2015-06-24 | 295 | 300 | 291 | 291 | 232,000 | 2,910 |
| 2015-06-23 | 289 | 297 | 284 | 297 | 220,000 | 2,970 |
| 2015-06-22 | 280 | 285 | 280 | 284 | 73,000 | 2,840 |
| 2015-06-19 | 283 | 283 | 280 | 282 | 84,000 | 2,820 |
| 2015-06-18 | 281 | 282 | 276 | 280 | 70,000 | 2,800 |
| 2015-06-17 | 283 | 287 | 282 | 282 | 37,000 | 2,820 |
| 2015-06-16 | 286 | 286 | 281 | 283 | 81,000 | 2,830 |
| 2015-06-15 | 287 | 288 | 282 | 286 | 75,000 | 2,860 |
| 2015-06-12 | 288 | 289 | 284 | 288 | 49,000 | 2,880 |
| 2015-06-11 | 285 | 289 | 284 | 289 | 56,000 | 2,890 |
| 2015-06-10 | 286 | 290 | 284 | 284 | 71,000 | 2,840 |
| 2015-06-09 | 294 | 294 | 286 | 290 | 65,000 | 2,900 |
| 2015-06-08 | 297 | 299 | 293 | 294 | 81,000 | 2,940 |
| 2015-06-05 | 302 | 302 | 294 | 296 | 146,000 | 2,960 |
| 2015-06-04 | 298 | 309 | 298 | 303 | 256,000 | 3,030 |
| 2015-06-03 | 285 | 305 | 285 | 304 | 651,000 | 3,040 |
| 2015-06-02 | 284 | 286 | 282 | 285 | 114,000 | 2,850 |
| 2015-06-01 | 280 | 284 | 279 | 283 | 49,000 | 2,830 |
| 2015-05-29 | 278 | 288 | 278 | 283 | 114,000 | 2,830 |
| 2015-05-28 | 281 | 285 | 280 | 281 | 138,000 | 2,810 |
| 2015-05-27 | 274 | 293 | 272 | 280 | 362,000 | 2,800 |
| 2015-05-26 | 271 | 272 | 269 | 272 | 73,000 | 2,720 |
| 2015-05-25 | 270 | 274 | 270 | 271 | 101,000 | 2,710 |
| 2015-05-22 | 275 | 276 | 265 | 274 | 94,000 | 2,740 |
| 2015-05-21 | 275 | 280 | 270 | 274 | 200,000 | 2,740 |
| 2015-05-20 | 261 | 279 | 259 | 273 | 502,000 | 2,730 |
| 2015-05-19 | 267 | 267 | 257 | 264 | 374,000 | 2,640 |
| 2015-05-18 | 267 | 278 | 265 | 269 | 587,000 | 2,690 |
| 2015-05-15 | 291 | 299 | 290 | 297 | 296,000 | 2,970 |
| 2015-05-14 | 289 | 293 | 287 | 289 | 128,000 | 2,890 |
| 2015-05-13 | 282 | 293 | 279 | 292 | 255,000 | 2,920 |
| 2015-05-12 | 283 | 285 | 278 | 282 | 163,000 | 2,820 |
| 2015-05-11 | 286 | 286 | 281 | 284 | 162,000 | 2,840 |
| 2015-05-08 | 280 | 287 | 280 | 282 | 254,000 | 2,820 |
| 2015-05-07 | 278 | 299 | 277 | 279 | 655,000 | 2,790 |
| 2015-05-01 | 289 | 292 | 274 | 283 | 765,000 | 2,830 |
| 2015-04-30 | 290 | 296 | 289 | 293 | 550,000 | 2,930 |
| 2015-04-28 | 297 | 304 | 285 | 303 | 2,544,000 | 3,030 |
| 2015-04-27 | 270 | 315 | 270 | 303 | 11,017,000 | 3,030 |
| 2015-04-24 | 234 | 271 | 234 | 264 | 2,356,000 | 2,640 |
| 2015-04-23 | 230 | 236 | 230 | 236 | 245,000 | 2,360 |
| 2015-04-22 | 229 | 231 | 229 | 230 | 58,000 | 2,300 |
| 2015-04-21 | 232 | 232 | 226 | 229 | 95,000 | 2,290 |
| 2015-04-20 | 225 | 234 | 225 | 232 | 269,000 | 2,320 |
| 2015-04-17 | 225 | 228 | 221 | 225 | 130,000 | 2,250 |
| 2015-04-16 | 226 | 229 | 222 | 223 | 121,000 | 2,230 |
| 2015-04-15 | 216 | 234 | 214 | 226 | 527,000 | 2,260 |
| 2015-04-14 | 216 | 216 | 212 | 216 | 72,000 | 2,160 |
| 2015-04-13 | 213 | 216 | 212 | 213 | 71,000 | 2,130 |
| 2015-04-10 | 215 | 216 | 212 | 212 | 82,000 | 2,120 |
| 2015-04-09 | 216 | 217 | 212 | 215 | 133,000 | 2,150 |
| 2015-04-08 | 220 | 220 | 216 | 218 | 56,000 | 2,180 |
| 2015-04-07 | 224 | 224 | 216 | 220 | 91,000 | 2,200 |
| 2015-04-06 | 216 | 224 | 216 | 222 | 214,000 | 2,220 |
| 2015-04-03 | 211 | 219 | 210 | 213 | 128,000 | 2,130 |
| 2015-04-02 | 210 | 212 | 208 | 211 | 32,000 | 2,110 |
| 2015-04-01 | 208 | 210 | 206 | 210 | 49,000 | 2,100 |
| 2015-03-31 | 212 | 212 | 207 | 208 | 55,000 | 2,080 |
| 2015-03-30 | 213 | 214 | 209 | 211 | 58,000 | 2,110 |
| 2015-03-27 | 208 | 217 | 208 | 211 | 131,000 | 2,110 |
| 2015-03-26 | 211 | 214 | 211 | 211 | 178,000 | 2,110 |
| 2015-03-25 | 216 | 217 | 214 | 214 | 79,000 | 2,140 |
| 2015-03-24 | 217 | 217 | 214 | 216 | 99,000 | 2,160 |
| 2015-03-23 | 221 | 221 | 217 | 217 | 102,000 | 2,170 |
| 2015-03-20 | 221 | 221 | 218 | 221 | 27,000 | 2,210 |
| 2015-03-19 | 220 | 221 | 217 | 221 | 75,000 | 2,210 |
| 2015-03-18 | 221 | 221 | 217 | 220 | 72,000 | 2,200 |
| 2015-03-17 | 220 | 222 | 217 | 220 | 76,000 | 2,200 |
| 2015-03-16 | 217 | 220 | 212 | 218 | 151,000 | 2,180 |
| 2015-03-13 | 220 | 224 | 216 | 218 | 135,000 | 2,180 |
| 2015-03-12 | 225 | 226 | 221 | 222 | 44,000 | 2,220 |
| 2015-03-11 | 221 | 225 | 219 | 223 | 28,000 | 2,230 |
| 2015-03-10 | 226 | 228 | 217 | 221 | 128,000 | 2,210 |
| 2015-03-09 | 225 | 228 | 224 | 226 | 50,000 | 2,260 |
| 2015-03-06 | 228 | 228 | 225 | 226 | 63,000 | 2,260 |
| 2015-03-05 | 228 | 230 | 227 | 228 | 50,000 | 2,280 |
| 2015-03-04 | 226 | 232 | 225 | 228 | 77,000 | 2,280 |
| 2015-03-03 | 234 | 234 | 228 | 230 | 50,000 | 2,300 |
| 2015-03-02 | 229 | 233 | 229 | 232 | 93,000 | 2,320 |
| 2015-02-27 | 233 | 233 | 226 | 229 | 111,000 | 2,290 |
| 2015-02-26 | 235 | 236 | 228 | 234 | 127,000 | 2,340 |
| 2015-02-25 | 236 | 236 | 232 | 235 | 188,000 | 2,350 |
| 2015-02-24 | 225 | 236 | 225 | 235 | 414,000 | 2,350 |
| 2015-02-23 | 224 | 230 | 223 | 226 | 297,000 | 2,260 |
| 2015-02-20 | 218 | 223 | 218 | 221 | 127,000 | 2,210 |
| 2015-02-19 | 224 | 227 | 218 | 221 | 225,000 | 2,210 |
| 2015-02-18 | 218 | 222 | 218 | 222 | 109,000 | 2,220 |
| 2015-02-17 | 219 | 220 | 216 | 218 | 55,000 | 2,180 |
| 2015-02-16 | 213 | 221 | 212 | 220 | 175,000 | 2,200 |
| 2015-02-13 | 210 | 215 | 210 | 213 | 95,000 | 2,130 |
| 2015-02-12 | 208 | 211 | 206 | 208 | 71,000 | 2,080 |
| 2015-02-10 | 209 | 210 | 207 | 208 | 26,000 | 2,080 |
| 2015-02-09 | 212 | 212 | 207 | 210 | 29,000 | 2,100 |
| 2015-02-06 | 211 | 211 | 210 | 211 | 36,000 | 2,110 |
| 2015-02-05 | 210 | 215 | 209 | 210 | 51,000 | 2,100 |
| 2015-02-04 | 206 | 215 | 206 | 210 | 112,000 | 2,100 |
| 2015-02-03 | 222 | 222 | 200 | 203 | 351,000 | 2,030 |
| 2015-02-02 | 216 | 221 | 216 | 221 | 57,000 | 2,210 |
| 2015-01-30 | 223 | 225 | 220 | 220 | 69,000 | 2,200 |
| 2015-01-29 | 221 | 227 | 218 | 220 | 154,000 | 2,200 |
| 2015-01-28 | 221 | 229 | 218 | 228 | 224,000 | 2,280 |
| 2015-01-27 | 216 | 227 | 210 | 225 | 264,000 | 2,250 |
| 2015-01-26 | 220 | 223 | 212 | 213 | 679,000 | 2,130 |
| 2015-01-23 | 206 | 210 | 203 | 205 | 298,000 | 2,050 |
| 2015-01-22 | 198 | 206 | 198 | 206 | 189,000 | 2,060 |
| 2015-01-21 | 199 | 200 | 195 | 199 | 87,000 | 1,990 |
| 2015-01-20 | 192 | 200 | 192 | 200 | 92,000 | 2,000 |
| 2015-01-19 | 192 | 194 | 192 | 194 | 32,000 | 1,940 |
| 2015-01-16 | 193 | 195 | 190 | 193 | 23,000 | 1,930 |
| 2015-01-15 | 193 | 194 | 193 | 193 | 17,000 | 1,930 |
| 2015-01-14 | 196 | 196 | 193 | 195 | 34,000 | 1,950 |
| 2015-01-13 | 196 | 196 | 194 | 196 | 23,000 | 1,960 |
| 2015-01-09 | 198 | 199 | 196 | 196 | 42,000 | 1,960 |
| 2015-01-08 | 197 | 199 | 197 | 198 | 30,000 | 1,980 |
| 2015-01-07 | 197 | 199 | 195 | 197 | 30,000 | 1,970 |
| 2015-01-06 | 199 | 199 | 196 | 198 | 27,000 | 1,980 |
| 2015-01-05 | 199 | 200 | 197 | 199 | 33,000 | 1,990 |
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