1. HOME >
  2. 株価時系列 >
  3. 9713 >
  4. 2016年

9713 (株)ロイヤルホテル の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-30208215208213107,0002,130
2016-12-2920621120520990,0002,090
2016-12-2820420920420641,0002,060
2016-12-2720620720220599,0002,050
2016-12-2620621020420644,0002,060
2016-12-2220920920420661,0002,060
2016-12-2121221320820975,0002,090
2016-12-20213217211212109,0002,120
2016-12-1921922021621663,0002,160
2016-12-16219224217219176,0002,190
2016-12-15208218208216208,0002,160
2016-12-14202207202207183,0002,070
2016-12-1320520620020168,0002,010
2016-12-12204207203206105,0002,060
2016-12-0920620820320468,0002,040
2016-12-0820020720020559,0002,050
2016-12-0719820019820034,0002,000
2016-12-0619920019719862,0001,980
2016-12-0520220219920017,0002,000
2016-12-0220020319920070,0002,000
2016-12-0120220220020038,0002,000
2016-11-3020220220020124,0002,010
2016-11-2919820119720090,0002,000
2016-11-2819719819619819,0001,980
2016-11-2519719919619632,0001,960
2016-11-2419819919619650,0001,960
2016-11-2219920019719846,0001,980
2016-11-2120020019819814,0001,980
2016-11-1820020019720026,0002,000
2016-11-1720120220020014,0002,000
2016-11-1620020320020147,0002,010
2016-11-1519919919819912,0001,990
2016-11-1419720019619955,0001,990
2016-11-1119219719219741,0001,970
2016-11-1019119118819016,0001,900
2016-11-0919119118518831,0001,880
2016-11-081911911891898,0001,890
2016-11-0719019118918914,0001,890
2016-11-0419019118818926,0001,890
2016-11-0219219219019121,0001,910
2016-11-011911921911928,0001,920
2016-10-3119019219019115,0001,910
2016-10-2819019218919216,0001,920
2016-10-2719119118919022,0001,900
2016-10-2619019119019114,0001,910
2016-10-2519119219019123,0001,910
2016-10-2419319318919184,0001,910
2016-10-2119419519219319,0001,930
2016-10-2019519519319412,0001,940
2016-10-1919219519119522,0001,950
2016-10-1819419519119255,0001,920
2016-10-1719219319219317,0001,930
2016-10-1419319319219217,0001,920
2016-10-1319319319219216,0001,920
2016-10-121941951941948,0001,940
2016-10-1119619619319414,0001,940
2016-10-0719319319219323,0001,930
2016-10-0619519519419411,0001,940
2016-10-0519519619519510,0001,950
2016-10-0419719719619613,0001,960
2016-10-0319419819419526,0001,950
2016-09-3019519519319416,0001,940
2016-09-2919119519019574,0001,950
2016-09-2819719719319484,0001,940
2016-09-27201204200204122,0002,040
2016-09-2619820019819938,0001,990
2016-09-2319719819619835,0001,980
2016-09-2119719719619714,0001,970
2016-09-2019719719519621,0001,960
2016-09-1619519719519629,0001,960
2016-09-1519719719619610,0001,960
2016-09-1419619819519745,0001,970
2016-09-131951961951968,0001,960
2016-09-1219619619519631,0001,960
2016-09-0919719819619742,0001,970
2016-09-0820020019719743,0001,970
2016-09-0719820019720053,0002,000
2016-09-0619719819719733,0001,970
2016-09-0519619719619716,0001,970
2016-09-0219519619519624,0001,960
2016-09-0119419619419529,0001,950
2016-08-3119119419119410,0001,940
2016-08-3019019219019214,0001,920
2016-08-2919419519119226,0001,920
2016-08-2619519719319424,0001,940
2016-08-2519619719619611,0001,960
2016-08-241941961941959,0001,950
2016-08-2319719719319421,0001,940
2016-08-2219419919419466,0001,940
2016-08-1918519518519275,0001,920
2016-08-1818718718518518,0001,850
2016-08-1718618718418542,0001,850
2016-08-1618718818618721,0001,870
2016-08-1519019118818831,0001,880
2016-08-1219019319019040,0001,900
2016-08-1018819118618943,0001,890
2016-08-0918318618318629,0001,860
2016-08-0818218418218320,0001,830
2016-08-0518218418218221,0001,820
2016-08-0418318318318310,0001,830
2016-08-0318318418218218,0001,820
2016-08-0218318618318420,0001,840
2016-08-0118318418218422,0001,840
2016-07-2918318418218317,0001,830
2016-07-2818218518218320,0001,830
2016-07-2718318518218332,0001,830
2016-07-2618318318218319,0001,830
2016-07-2518218518218410,0001,840
2016-07-2218318418318324,0001,830
2016-07-2118118518118559,0001,850
2016-07-2017918017917922,0001,790
2016-07-1918018017818040,0001,800
2016-07-1518218317918040,0001,800
2016-07-1418418418218234,0001,820
2016-07-1318518518318419,0001,840
2016-07-1218218418118234,0001,820
2016-07-1118318618218230,0001,820
2016-07-0818018818018320,0001,830
2016-07-0718018318018117,0001,810
2016-07-0618518618018123,0001,810
2016-07-0518718718518518,0001,850
2016-07-0418819318818924,0001,890
2016-07-0118419018418723,0001,870
2016-06-3018618918118449,0001,840
2016-06-2918418718318521,0001,850
2016-06-2818118517518242,0001,820
2016-06-2718718718418438,0001,840
2016-06-2419619718418864,0001,880
2016-06-2319319819319814,0001,980
2016-06-2219619919519524,0001,950
2016-06-2119719819619613,0001,960
2016-06-2019919919819916,0001,990
2016-06-1719319819319624,0001,960
2016-06-1619920219419455,0001,940
2016-06-1519519919519626,0001,960
2016-06-1419820119619660,0001,960
2016-06-1320620620220222,0002,020
2016-06-1020520720520617,0002,060
2016-06-0920420720420512,0002,050
2016-06-0820320520320528,0002,050
2016-06-0720620820420442,0002,040
2016-06-0620520920520632,0002,060
2016-06-0320921120820841,0002,080
2016-06-0221221320920944,0002,090
2016-06-0121321321221211,0002,120
2016-05-312122142122149,0002,140
2016-05-3021221421221221,0002,120
2016-05-2721221321121222,0002,120
2016-05-2621421421221330,0002,130
2016-05-2521321421321315,0002,130
2016-05-2421521521221322,0002,130
2016-05-2321421621421625,0002,160
2016-05-202152152132159,0002,150
2016-05-1921421621421514,0002,150
2016-05-1821421421221424,0002,140
2016-05-1721421521221327,0002,130
2016-05-1621922021521626,0002,160
2016-05-1321822021821915,0002,190
2016-05-1221721821021848,0002,180
2016-05-1121922021721711,0002,170
2016-05-1021621921621913,0002,190
2016-05-0921621921621616,0002,160
2016-05-0621521521321524,0002,150
2016-05-0221321421221326,0002,130
2016-04-2822122121521529,0002,150
2016-04-2722022121922112,0002,210
2016-04-2622122422022124,0002,210
2016-04-2522522522222237,0002,220
2016-04-2221822121822012,0002,200
2016-04-2121622121521939,0002,190
2016-04-2021721821321649,0002,160
2016-04-1921921921321651,0002,160
2016-04-1822022021521551,0002,150
2016-04-1522522722322345,0002,230
2016-04-1422522522322521,0002,250
2016-04-1322222422122220,0002,220
2016-04-1222322422122217,0002,220
2016-04-1122422422222227,0002,220
2016-04-0821722521722432,0002,240
2016-04-0721822121721823,0002,180
2016-04-0621621821521825,0002,180
2016-04-0522322321521753,0002,170
2016-04-0421922421922359,0002,230
2016-04-01226226216219106,0002,190
2016-03-3122722822622686,0002,260
2016-03-3022522922422642,0002,260
2016-03-2922923022422872,0002,280
2016-03-28238239232232193,0002,320
2016-03-2523623823623660,0002,360
2016-03-2423423723323564,0002,350
2016-03-2323824123223481,0002,340
2016-03-2224124523723896,0002,380
2016-03-1824024223823935,0002,390
2016-03-1724224724024159,0002,410
2016-03-1624024524024351,0002,430
2016-03-1524024424024447,0002,440
2016-03-1424324623923961,0002,390
2016-03-1123724223723943,0002,390
2016-03-1023624023623825,0002,380
2016-03-0923923923223678,0002,360
2016-03-0824824823924258,0002,420
2016-03-0725325424724775,0002,470
2016-03-0425125324925218,0002,520
2016-03-0324725424725122,0002,510
2016-03-0224525224524830,0002,480
2016-03-0124024423824322,0002,430
2016-02-2924424624024332,0002,430
2016-02-2624024824024225,0002,420
2016-02-2523424023223828,0002,380
2016-02-2423623823623614,0002,360
2016-02-2324224523823824,0002,380
2016-02-2224024524024219,0002,420
2016-02-1923524723524222,0002,420
2016-02-1823424223423640,0002,360
2016-02-1723523923223239,0002,320
2016-02-1623925023623642,0002,360
2016-02-1523725523023971,0002,390
2016-02-1223623820623586,0002,350
2016-02-1027327325625740,0002,570
2016-02-0927927927127346,0002,730
2016-02-082792852792819,0002,810
2016-02-0528028027728031,0002,800
2016-02-0428428728128134,0002,810
2016-02-0328929528528547,0002,850
2016-02-0229729729029040,0002,900
2016-02-0129529929529740,0002,970
2016-01-2928829528829438,0002,940
2016-01-2828929028728820,0002,880
2016-01-2728929128929013,0002,900
2016-01-2628929328828811,0002,880
2016-01-2529129328729219,0002,920
2016-01-2228528928428826,0002,880
2016-01-2128428928428433,0002,840
2016-01-2029329328528856,0002,880
2016-01-1929029428929316,0002,930
2016-01-1828929028628942,0002,890
2016-01-1529329829029036,0002,900
2016-01-1429129529029228,0002,920
2016-01-1329330029329832,0002,980
2016-01-1230130329329350,0002,930
2016-01-0830230730030139,0003,010
2016-01-0730831030630736,0003,070
2016-01-0631131630531170,0003,110
2016-01-0531331330931038,0003,100
2016-01-0431231631031031,0003,100

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