9713 (株)ロイヤルホテル の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 1,920 | 1,950 | 1,920 | 1,950 | 4,200 | 1,950 |
| 2017-12-28 | 1,910 | 1,933 | 1,910 | 1,925 | 2,000 | 1,925 |
| 2017-12-27 | 1,902 | 1,925 | 1,902 | 1,907 | 6,000 | 1,907 |
| 2017-12-26 | 1,912 | 1,912 | 1,901 | 1,902 | 7,800 | 1,902 |
| 2017-12-25 | 1,913 | 1,925 | 1,912 | 1,912 | 4,000 | 1,912 |
| 2017-12-22 | 1,913 | 1,913 | 1,912 | 1,913 | 2,500 | 1,913 |
| 2017-12-21 | 1,913 | 1,914 | 1,912 | 1,912 | 3,300 | 1,912 |
| 2017-12-20 | 1,917 | 1,927 | 1,913 | 1,913 | 3,600 | 1,913 |
| 2017-12-19 | 1,917 | 1,928 | 1,916 | 1,916 | 4,600 | 1,916 |
| 2017-12-18 | 1,935 | 1,935 | 1,917 | 1,917 | 2,600 | 1,917 |
| 2017-12-15 | 1,918 | 1,918 | 1,914 | 1,916 | 700 | 1,916 |
| 2017-12-14 | 1,914 | 1,935 | 1,914 | 1,916 | 4,000 | 1,916 |
| 2017-12-13 | 1,914 | 1,920 | 1,914 | 1,914 | 4,200 | 1,914 |
| 2017-12-12 | 1,917 | 1,920 | 1,914 | 1,920 | 7,200 | 1,920 |
| 2017-12-11 | 1,916 | 1,921 | 1,909 | 1,917 | 5,800 | 1,917 |
| 2017-12-08 | 1,916 | 1,919 | 1,916 | 1,918 | 1,100 | 1,918 |
| 2017-12-07 | 1,920 | 1,922 | 1,915 | 1,916 | 2,400 | 1,916 |
| 2017-12-06 | 1,919 | 1,919 | 1,917 | 1,918 | 3,900 | 1,918 |
| 2017-12-05 | 1,917 | 1,935 | 1,917 | 1,919 | 1,600 | 1,919 |
| 2017-12-04 | 1,920 | 1,925 | 1,914 | 1,920 | 3,700 | 1,920 |
| 2017-12-01 | 1,920 | 1,924 | 1,914 | 1,922 | 7,600 | 1,922 |
| 2017-11-30 | 1,921 | 1,925 | 1,919 | 1,920 | 3,200 | 1,920 |
| 2017-11-29 | 1,925 | 1,931 | 1,920 | 1,922 | 1,600 | 1,922 |
| 2017-11-28 | 1,925 | 1,932 | 1,925 | 1,925 | 2,200 | 1,925 |
| 2017-11-27 | 1,917 | 1,930 | 1,917 | 1,921 | 1,800 | 1,921 |
| 2017-11-24 | 1,920 | 1,928 | 1,918 | 1,919 | 3,200 | 1,919 |
| 2017-11-22 | 1,937 | 1,940 | 1,925 | 1,925 | 3,300 | 1,925 |
| 2017-11-21 | 1,937 | 1,939 | 1,937 | 1,937 | 900 | 1,937 |
| 2017-11-20 | 1,938 | 1,938 | 1,937 | 1,937 | 600 | 1,937 |
| 2017-11-17 | 1,916 | 1,929 | 1,916 | 1,920 | 1,700 | 1,920 |
| 2017-11-16 | 1,920 | 1,920 | 1,915 | 1,915 | 4,300 | 1,915 |
| 2017-11-15 | 1,940 | 1,940 | 1,916 | 1,916 | 4,800 | 1,916 |
| 2017-11-13 | 1,963 | 1,963 | 1,915 | 1,920 | 11,300 | 1,920 |
| 2017-11-10 | 1,949 | 1,950 | 1,942 | 1,942 | 3,400 | 1,942 |
| 2017-11-09 | 1,950 | 1,955 | 1,949 | 1,950 | 3,500 | 1,950 |
| 2017-11-08 | 1,952 | 1,955 | 1,950 | 1,950 | 1,500 | 1,950 |
| 2017-11-07 | 1,950 | 1,955 | 1,950 | 1,951 | 11,000 | 1,951 |
| 2017-11-06 | 1,956 | 1,969 | 1,950 | 1,951 | 3,000 | 1,951 |
| 2017-11-02 | 1,958 | 1,972 | 1,956 | 1,956 | 3,700 | 1,956 |
| 2017-11-01 | 1,972 | 1,972 | 1,962 | 1,962 | 1,000 | 1,962 |
| 2017-10-31 | 1,957 | 1,974 | 1,955 | 1,974 | 3,700 | 1,974 |
| 2017-10-30 | 1,968 | 1,968 | 1,960 | 1,965 | 2,300 | 1,965 |
| 2017-10-27 | 1,968 | 1,971 | 1,967 | 1,968 | 2,000 | 1,968 |
| 2017-10-26 | 1,967 | 1,973 | 1,967 | 1,967 | 1,000 | 1,967 |
| 2017-10-25 | 1,967 | 1,973 | 1,967 | 1,967 | 2,000 | 1,967 |
| 2017-10-24 | 1,960 | 1,969 | 1,958 | 1,969 | 800 | 1,969 |
| 2017-10-23 | 1,956 | 1,965 | 1,956 | 1,960 | 1,100 | 1,960 |
| 2017-10-20 | 1,960 | 1,965 | 1,952 | 1,960 | 1,900 | 1,960 |
| 2017-10-19 | 1,954 | 1,963 | 1,954 | 1,956 | 3,700 | 1,956 |
| 2017-10-18 | 1,970 | 1,970 | 1,961 | 1,962 | 1,100 | 1,962 |
| 2017-10-17 | 1,962 | 1,970 | 1,959 | 1,970 | 1,800 | 1,970 |
| 2017-10-16 | 1,968 | 1,969 | 1,961 | 1,963 | 2,400 | 1,963 |
| 2017-10-13 | 1,960 | 1,965 | 1,960 | 1,961 | 700 | 1,961 |
| 2017-10-12 | 1,957 | 1,965 | 1,957 | 1,960 | 2,300 | 1,960 |
| 2017-10-11 | 1,960 | 1,969 | 1,960 | 1,961 | 3,800 | 1,961 |
| 2017-10-10 | 1,971 | 1,973 | 1,970 | 1,970 | 5,500 | 1,970 |
| 2017-10-06 | 1,978 | 1,980 | 1,978 | 1,978 | 1,500 | 1,978 |
| 2017-10-05 | 1,978 | 1,982 | 1,976 | 1,976 | 1,500 | 1,976 |
| 2017-10-04 | 1,983 | 1,983 | 1,980 | 1,980 | 3,700 | 1,980 |
| 2017-10-03 | 1,987 | 1,990 | 1,983 | 1,983 | 3,800 | 1,983 |
| 2017-10-02 | 1,989 | 1,997 | 1,987 | 1,987 | 1,600 | 1,987 |
| 2017-09-29 | 1,989 | 2,000 | 1,989 | 1,999 | 2,700 | 1,999 |
| 2017-09-28 | 1,983 | 1,990 | 1,983 | 1,987 | 1,300 | 1,987 |
| 2017-09-27 | 1,980 | 1,991 | 1,980 | 1,986 | 3,700 | 1,986 |
| 2017-09-26 | 202 | 204 | 201 | 204 | 63,000 | 2,040 |
| 2017-09-25 | 200 | 202 | 200 | 202 | 62,000 | 2,020 |
| 2017-09-22 | 200 | 201 | 200 | 200 | 26,000 | 2,000 |
| 2017-09-21 | 201 | 202 | 200 | 200 | 61,000 | 2,000 |
| 2017-09-20 | 201 | 201 | 200 | 201 | 30,000 | 2,010 |
| 2017-09-19 | 201 | 202 | 200 | 201 | 52,000 | 2,010 |
| 2017-09-15 | 201 | 202 | 201 | 201 | 18,000 | 2,010 |
| 2017-09-14 | 201 | 202 | 201 | 202 | 12,000 | 2,020 |
| 2017-09-13 | 200 | 201 | 200 | 201 | 13,000 | 2,010 |
| 2017-09-12 | 199 | 201 | 199 | 201 | 36,000 | 2,010 |
| 2017-09-11 | 198 | 199 | 197 | 199 | 24,000 | 1,990 |
| 2017-09-08 | 198 | 199 | 198 | 198 | 24,000 | 1,980 |
| 2017-09-07 | 199 | 200 | 198 | 198 | 14,000 | 1,980 |
| 2017-09-06 | 198 | 199 | 198 | 198 | 46,000 | 1,980 |
| 2017-09-05 | 198 | 200 | 198 | 199 | 37,000 | 1,990 |
| 2017-09-04 | 202 | 202 | 198 | 199 | 87,000 | 1,990 |
| 2017-09-01 | 200 | 203 | 200 | 201 | 22,000 | 2,010 |
| 2017-08-31 | 200 | 201 | 200 | 200 | 13,000 | 2,000 |
| 2017-08-30 | 200 | 201 | 200 | 201 | 15,000 | 2,010 |
| 2017-08-29 | 202 | 202 | 200 | 200 | 52,000 | 2,000 |
| 2017-08-28 | 201 | 202 | 201 | 202 | 32,000 | 2,020 |
| 2017-08-25 | 201 | 201 | 201 | 201 | 3,000 | 2,010 |
| 2017-08-24 | 203 | 203 | 201 | 201 | 75,000 | 2,010 |
| 2017-08-23 | 203 | 204 | 203 | 203 | 7,000 | 2,030 |
| 2017-08-22 | 203 | 204 | 203 | 204 | 13,000 | 2,040 |
| 2017-08-21 | 204 | 204 | 203 | 203 | 29,000 | 2,030 |
| 2017-08-18 | 203 | 204 | 203 | 203 | 26,000 | 2,030 |
| 2017-08-17 | 202 | 203 | 201 | 203 | 22,000 | 2,030 |
| 2017-08-16 | 202 | 202 | 202 | 202 | 30,000 | 2,020 |
| 2017-08-15 | 204 | 204 | 202 | 203 | 19,000 | 2,030 |
| 2017-08-14 | 205 | 205 | 201 | 204 | 38,000 | 2,040 |
| 2017-08-10 | 205 | 207 | 204 | 207 | 25,000 | 2,070 |
| 2017-08-09 | 203 | 205 | 203 | 205 | 26,000 | 2,050 |
| 2017-08-08 | 204 | 205 | 202 | 202 | 54,000 | 2,020 |
| 2017-08-07 | 204 | 205 | 203 | 204 | 31,000 | 2,040 |
| 2017-08-04 | 203 | 204 | 202 | 203 | 16,000 | 2,030 |
| 2017-08-03 | 204 | 205 | 202 | 203 | 59,000 | 2,030 |
| 2017-08-02 | 204 | 205 | 203 | 204 | 48,000 | 2,040 |
| 2017-08-01 | 204 | 205 | 204 | 204 | 23,000 | 2,040 |
| 2017-07-31 | 205 | 206 | 204 | 205 | 14,000 | 2,050 |
| 2017-07-28 | 206 | 207 | 204 | 205 | 11,000 | 2,050 |
| 2017-07-27 | 209 | 209 | 203 | 206 | 64,000 | 2,060 |
| 2017-07-26 | 209 | 209 | 207 | 209 | 27,000 | 2,090 |
| 2017-07-25 | 204 | 209 | 204 | 209 | 23,000 | 2,090 |
| 2017-07-24 | 204 | 206 | 204 | 205 | 32,000 | 2,050 |
| 2017-07-21 | 203 | 204 | 203 | 204 | 18,000 | 2,040 |
| 2017-07-20 | 204 | 205 | 202 | 204 | 35,000 | 2,040 |
| 2017-07-19 | 200 | 205 | 199 | 204 | 65,000 | 2,040 |
| 2017-07-18 | 202 | 203 | 198 | 199 | 81,000 | 1,990 |
| 2017-07-14 | 200 | 207 | 200 | 201 | 156,000 | 2,010 |
| 2017-07-13 | 200 | 202 | 199 | 201 | 48,000 | 2,010 |
| 2017-07-12 | 200 | 200 | 199 | 200 | 15,000 | 2,000 |
| 2017-07-11 | 200 | 201 | 200 | 200 | 52,000 | 2,000 |
| 2017-07-10 | 198 | 200 | 198 | 199 | 9,000 | 1,990 |
| 2017-07-07 | 199 | 199 | 198 | 198 | 9,000 | 1,980 |
| 2017-07-06 | 199 | 200 | 198 | 200 | 17,000 | 2,000 |
| 2017-07-05 | 197 | 200 | 197 | 199 | 46,000 | 1,990 |
| 2017-07-04 | 198 | 199 | 196 | 197 | 52,000 | 1,970 |
| 2017-07-03 | 198 | 199 | 197 | 199 | 22,000 | 1,990 |
| 2017-06-30 | 197 | 198 | 196 | 198 | 22,000 | 1,980 |
| 2017-06-29 | 198 | 198 | 196 | 197 | 68,000 | 1,970 |
| 2017-06-28 | 198 | 200 | 196 | 197 | 67,000 | 1,970 |
| 2017-06-27 | 198 | 199 | 198 | 199 | 12,000 | 1,990 |
| 2017-06-26 | 199 | 200 | 199 | 200 | 4,000 | 2,000 |
| 2017-06-23 | 198 | 199 | 197 | 198 | 17,000 | 1,980 |
| 2017-06-22 | 199 | 200 | 198 | 198 | 16,000 | 1,980 |
| 2017-06-21 | 198 | 200 | 197 | 198 | 39,000 | 1,980 |
| 2017-06-20 | 199 | 200 | 198 | 199 | 33,000 | 1,990 |
| 2017-06-19 | 199 | 199 | 197 | 197 | 36,000 | 1,970 |
| 2017-06-16 | 199 | 200 | 198 | 199 | 70,000 | 1,990 |
| 2017-06-15 | 200 | 200 | 199 | 199 | 41,000 | 1,990 |
| 2017-06-14 | 199 | 201 | 199 | 201 | 12,000 | 2,010 |
| 2017-06-13 | 199 | 200 | 199 | 199 | 15,000 | 1,990 |
| 2017-06-12 | 200 | 200 | 199 | 200 | 14,000 | 2,000 |
| 2017-06-09 | 199 | 201 | 198 | 199 | 26,000 | 1,990 |
| 2017-06-08 | 201 | 201 | 199 | 200 | 8,000 | 2,000 |
| 2017-06-07 | 199 | 200 | 198 | 199 | 7,000 | 1,990 |
| 2017-06-06 | 200 | 200 | 198 | 198 | 22,000 | 1,980 |
| 2017-06-05 | 200 | 201 | 200 | 200 | 22,000 | 2,000 |
| 2017-06-02 | 200 | 201 | 199 | 200 | 15,000 | 2,000 |
| 2017-06-01 | 200 | 200 | 197 | 199 | 34,000 | 1,990 |
| 2017-05-31 | 199 | 200 | 198 | 198 | 14,000 | 1,980 |
| 2017-05-30 | 201 | 201 | 198 | 199 | 32,000 | 1,990 |
| 2017-05-29 | 200 | 202 | 200 | 202 | 25,000 | 2,020 |
| 2017-05-26 | 201 | 201 | 201 | 201 | 16,000 | 2,010 |
| 2017-05-25 | 202 | 203 | 201 | 201 | 24,000 | 2,010 |
| 2017-05-24 | 203 | 203 | 201 | 202 | 32,000 | 2,020 |
| 2017-05-23 | 200 | 202 | 200 | 202 | 18,000 | 2,020 |
| 2017-05-22 | 201 | 201 | 200 | 200 | 17,000 | 2,000 |
| 2017-05-19 | 199 | 199 | 198 | 199 | 20,000 | 1,990 |
| 2017-05-18 | 200 | 201 | 199 | 201 | 64,000 | 2,010 |
| 2017-05-17 | 201 | 201 | 200 | 201 | 14,000 | 2,010 |
| 2017-05-16 | 200 | 201 | 200 | 200 | 11,000 | 2,000 |
| 2017-05-15 | 201 | 201 | 199 | 200 | 19,000 | 2,000 |
| 2017-05-12 | 202 | 203 | 200 | 200 | 19,000 | 2,000 |
| 2017-05-11 | 201 | 202 | 201 | 201 | 39,000 | 2,010 |
| 2017-05-10 | 201 | 203 | 200 | 201 | 34,000 | 2,010 |
| 2017-05-09 | 203 | 203 | 200 | 202 | 38,000 | 2,020 |
| 2017-05-08 | 205 | 206 | 202 | 204 | 32,000 | 2,040 |
| 2017-05-02 | 201 | 204 | 201 | 203 | 21,000 | 2,030 |
| 2017-05-01 | 200 | 202 | 199 | 200 | 23,000 | 2,000 |
| 2017-04-28 | 199 | 201 | 199 | 200 | 18,000 | 2,000 |
| 2017-04-27 | 200 | 200 | 198 | 199 | 13,000 | 1,990 |
| 2017-04-26 | 199 | 201 | 199 | 201 | 9,000 | 2,010 |
| 2017-04-25 | 195 | 199 | 195 | 199 | 36,000 | 1,990 |
| 2017-04-24 | 197 | 197 | 197 | 197 | 16,000 | 1,970 |
| 2017-04-21 | 199 | 200 | 197 | 197 | 9,000 | 1,970 |
| 2017-04-20 | 199 | 200 | 197 | 200 | 10,000 | 2,000 |
| 2017-04-19 | 195 | 199 | 195 | 199 | 13,000 | 1,990 |
| 2017-04-18 | 194 | 197 | 194 | 195 | 18,000 | 1,950 |
| 2017-04-17 | 190 | 194 | 190 | 192 | 8,000 | 1,920 |
| 2017-04-14 | 192 | 194 | 190 | 191 | 37,000 | 1,910 |
| 2017-04-13 | 194 | 195 | 193 | 194 | 22,000 | 1,940 |
| 2017-04-12 | 196 | 196 | 193 | 194 | 66,000 | 1,940 |
| 2017-04-11 | 201 | 201 | 198 | 198 | 34,000 | 1,980 |
| 2017-04-10 | 200 | 203 | 200 | 202 | 17,000 | 2,020 |
| 2017-04-07 | 200 | 201 | 199 | 200 | 39,000 | 2,000 |
| 2017-04-06 | 203 | 204 | 200 | 200 | 25,000 | 2,000 |
| 2017-04-05 | 207 | 208 | 203 | 203 | 94,000 | 2,030 |
| 2017-04-04 | 214 | 214 | 207 | 207 | 105,000 | 2,070 |
| 2017-04-03 | 214 | 214 | 213 | 213 | 47,000 | 2,130 |
| 2017-03-31 | 214 | 215 | 214 | 214 | 23,000 | 2,140 |
| 2017-03-30 | 214 | 215 | 213 | 213 | 35,000 | 2,130 |
| 2017-03-29 | 213 | 215 | 213 | 214 | 95,000 | 2,140 |
| 2017-03-28 | 213 | 216 | 213 | 215 | 125,000 | 2,150 |
| 2017-03-27 | 214 | 214 | 212 | 213 | 74,000 | 2,130 |
| 2017-03-24 | 213 | 214 | 213 | 213 | 47,000 | 2,130 |
| 2017-03-23 | 213 | 213 | 212 | 213 | 34,000 | 2,130 |
| 2017-03-22 | 214 | 214 | 213 | 214 | 28,000 | 2,140 |
| 2017-03-21 | 215 | 215 | 213 | 215 | 54,000 | 2,150 |
| 2017-03-17 | 215 | 215 | 214 | 214 | 30,000 | 2,140 |
| 2017-03-16 | 213 | 215 | 213 | 215 | 29,000 | 2,150 |
| 2017-03-15 | 214 | 215 | 213 | 213 | 37,000 | 2,130 |
| 2017-03-14 | 214 | 215 | 214 | 214 | 51,000 | 2,140 |
| 2017-03-13 | 214 | 215 | 214 | 214 | 76,000 | 2,140 |
| 2017-03-10 | 214 | 215 | 214 | 214 | 22,000 | 2,140 |
| 2017-03-09 | 214 | 215 | 213 | 215 | 64,000 | 2,150 |
| 2017-03-08 | 213 | 214 | 213 | 213 | 32,000 | 2,130 |
| 2017-03-07 | 214 | 215 | 213 | 213 | 52,000 | 2,130 |
| 2017-03-06 | 214 | 214 | 213 | 214 | 33,000 | 2,140 |
| 2017-03-03 | 214 | 215 | 213 | 214 | 40,000 | 2,140 |
| 2017-03-02 | 214 | 215 | 214 | 214 | 25,000 | 2,140 |
| 2017-03-01 | 214 | 215 | 213 | 214 | 27,000 | 2,140 |
| 2017-02-28 | 213 | 215 | 213 | 214 | 69,000 | 2,140 |
| 2017-02-27 | 214 | 214 | 213 | 213 | 44,000 | 2,130 |
| 2017-02-24 | 214 | 214 | 212 | 213 | 43,000 | 2,130 |
| 2017-02-23 | 212 | 214 | 212 | 213 | 23,000 | 2,130 |
| 2017-02-22 | 213 | 214 | 212 | 214 | 77,000 | 2,140 |
| 2017-02-21 | 215 | 215 | 214 | 214 | 68,000 | 2,140 |
| 2017-02-20 | 215 | 216 | 215 | 215 | 38,000 | 2,150 |
| 2017-02-17 | 216 | 216 | 214 | 215 | 62,000 | 2,150 |
| 2017-02-16 | 212 | 216 | 212 | 216 | 105,000 | 2,160 |
| 2017-02-15 | 213 | 213 | 211 | 212 | 57,000 | 2,120 |
| 2017-02-14 | 212 | 213 | 211 | 212 | 32,000 | 2,120 |
| 2017-02-13 | 212 | 212 | 210 | 212 | 58,000 | 2,120 |
| 2017-02-10 | 212 | 213 | 211 | 212 | 36,000 | 2,120 |
| 2017-02-09 | 211 | 212 | 210 | 211 | 40,000 | 2,110 |
| 2017-02-08 | 211 | 212 | 211 | 211 | 23,000 | 2,110 |
| 2017-02-07 | 212 | 212 | 211 | 211 | 25,000 | 2,110 |
| 2017-02-06 | 210 | 213 | 210 | 213 | 52,000 | 2,130 |
| 2017-02-03 | 211 | 211 | 210 | 210 | 24,000 | 2,100 |
| 2017-02-02 | 213 | 213 | 211 | 211 | 40,000 | 2,110 |
| 2017-02-01 | 210 | 212 | 208 | 212 | 73,000 | 2,120 |
| 2017-01-31 | 209 | 210 | 208 | 208 | 66,000 | 2,080 |
| 2017-01-30 | 211 | 211 | 210 | 210 | 22,000 | 2,100 |
| 2017-01-27 | 212 | 213 | 210 | 211 | 53,000 | 2,110 |
| 2017-01-26 | 211 | 212 | 210 | 211 | 41,000 | 2,110 |
| 2017-01-25 | 210 | 212 | 210 | 211 | 42,000 | 2,110 |
| 2017-01-24 | 210 | 211 | 209 | 209 | 48,000 | 2,090 |
| 2017-01-23 | 212 | 212 | 211 | 211 | 28,000 | 2,110 |
| 2017-01-20 | 212 | 213 | 211 | 212 | 43,000 | 2,120 |
| 2017-01-19 | 211 | 211 | 210 | 211 | 37,000 | 2,110 |
| 2017-01-18 | 211 | 211 | 209 | 210 | 47,000 | 2,100 |
| 2017-01-17 | 213 | 214 | 211 | 211 | 39,000 | 2,110 |
| 2017-01-16 | 214 | 215 | 213 | 213 | 40,000 | 2,130 |
| 2017-01-13 | 218 | 222 | 212 | 214 | 321,000 | 2,140 |
| 2017-01-12 | 212 | 219 | 212 | 219 | 194,000 | 2,190 |
| 2017-01-11 | 211 | 212 | 210 | 211 | 37,000 | 2,110 |
| 2017-01-10 | 213 | 214 | 211 | 212 | 62,000 | 2,120 |
| 2017-01-06 | 213 | 214 | 212 | 212 | 47,000 | 2,120 |
| 2017-01-05 | 214 | 216 | 212 | 213 | 64,000 | 2,130 |
| 2017-01-04 | 217 | 217 | 212 | 212 | 40,000 | 2,120 |
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