ロイヤルホテル(9713)の株価時系列情報
ロイヤルホテル(9713)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1995/12/29 | 700 | 715 | 700 | 715 | 6,000 |
1995/12/28 | 711 | 711 | 710 | 710 | 3,000 |
1995/12/27 | 720 | 720 | 711 | 711 | 5,000 |
1995/12/26 | 730 | 730 | 720 | 720 | 6,000 |
1995/12/25 | 718 | 730 | 718 | 730 | 25,000 |
1995/12/22 | 710 | 720 | 710 | 718 | 15,000 |
1995/12/21 | 705 | 715 | 702 | 710 | 25,000 |
1995/12/20 | 715 | 715 | 700 | 701 | 36,000 |
1995/12/19 | 700 | 700 | 700 | 700 | 1,000 |
1995/12/18 | 705 | 705 | 701 | 701 | 6,000 |
1995/12/15 | 705 | 705 | 690 | 700 | 9,000 |
1995/12/14 | 700 | 700 | 695 | 695 | 6,000 |
1995/12/13 | 695 | 705 | 695 | 705 | 6,000 |
1995/12/12 | 695 | 695 | 695 | 695 | 5,000 |
1995/12/11 | 690 | 695 | 690 | 695 | 3,000 |
1995/12/08 | 695 | 695 | 685 | 685 | 9,000 |
1995/12/07 | 695 | 695 | 695 | 695 | 6,000 |
1995/12/06 | 700 | 700 | 695 | 695 | 15,000 |
1995/12/05 | 700 | 700 | 700 | 700 | 3,000 |
1995/12/04 | 700 | 700 | 700 | 700 | 13,000 |
1995/12/01 | 700 | 700 | 700 | 700 | 1,000 |
1995/11/29 | 700 | 700 | 700 | 700 | 8,000 |
1995/11/28 | 700 | 700 | 700 | 700 | 2,000 |
1995/11/27 | 680 | 700 | 680 | 700 | 13,000 |
1995/11/21 | 680 | 680 | 680 | 680 | 8,000 |
1995/11/20 | 679 | 680 | 670 | 670 | 17,000 |
1995/11/17 | 680 | 680 | 680 | 680 | 2,000 |
1995/11/15 | 680 | 680 | 680 | 680 | 7,000 |
1995/11/13 | 690 | 690 | 690 | 690 | 1,000 |
1995/11/10 | 700 | 700 | 690 | 690 | 22,000 |
1995/11/09 | 700 | 700 | 700 | 700 | 17,000 |
1995/11/08 | 700 | 700 | 700 | 700 | 6,000 |
1995/11/02 | 700 | 700 | 700 | 700 | 1,000 |
1995/11/01 | 700 | 700 | 700 | 700 | 9,000 |
1995/10/31 | 700 | 700 | 700 | 700 | 1,000 |
1995/10/30 | 680 | 700 | 680 | 700 | 2,000 |
1995/10/27 | 680 | 700 | 670 | 700 | 8,000 |
1995/10/26 | 680 | 680 | 680 | 680 | 4,000 |
1995/10/25 | 700 | 700 | 700 | 700 | 2,000 |
1995/10/24 | 700 | 700 | 700 | 700 | 1,000 |
1995/10/23 | 720 | 720 | 700 | 700 | 17,000 |
1995/10/20 | 729 | 729 | 729 | 729 | 10,000 |
1995/10/19 | 700 | 700 | 700 | 700 | 10,000 |
1995/10/18 | 730 | 730 | 730 | 730 | 5,000 |
1995/10/17 | 730 | 730 | 720 | 720 | 2,000 |
1995/10/12 | 740 | 740 | 740 | 740 | 3,000 |
1995/10/04 | 720 | 730 | 720 | 730 | 3,000 |
1995/09/28 | 720 | 720 | 720 | 720 | 1,000 |
1995/09/26 | 720 | 720 | 720 | 720 | 5,000 |
1995/09/25 | 710 | 710 | 710 | 710 | 10,000 |
1995/09/21 | 710 | 710 | 710 | 710 | 9,000 |
1995/09/20 | 710 | 710 | 710 | 710 | 11,000 |
1995/09/19 | 700 | 700 | 700 | 700 | 2,000 |
1995/09/18 | 700 | 700 | 700 | 700 | 4,000 |
1995/09/14 | 710 | 710 | 695 | 695 | 34,000 |
1995/09/13 | 710 | 710 | 710 | 710 | 10,000 |
1995/09/11 | 720 | 720 | 720 | 720 | 1,000 |
1995/09/07 | 720 | 720 | 720 | 720 | 1,000 |
1995/09/06 | 720 | 720 | 720 | 720 | 2,000 |
1995/09/05 | 720 | 720 | 720 | 720 | 5,000 |
1995/08/31 | 710 | 730 | 710 | 730 | 12,000 |
1995/08/30 | 730 | 730 | 730 | 730 | 3,000 |
1995/08/29 | 730 | 730 | 730 | 730 | 2,000 |
1995/08/28 | 730 | 730 | 730 | 730 | 5,000 |
1995/08/22 | 730 | 730 | 730 | 730 | 5,000 |
1995/08/21 | 735 | 735 | 730 | 730 | 14,000 |
1995/08/17 | 707 | 707 | 707 | 707 | 1,000 |
1995/08/16 | 710 | 710 | 707 | 707 | 2,000 |
1995/08/10 | 710 | 710 | 695 | 695 | 6,000 |
1995/08/09 | 700 | 700 | 700 | 700 | 13,000 |
1995/08/08 | 700 | 700 | 700 | 700 | 2,000 |
1995/08/07 | 700 | 700 | 700 | 700 | 3,000 |
1995/08/04 | 700 | 700 | 700 | 700 | 18,000 |
1995/08/03 | 700 | 700 | 700 | 700 | 3,000 |
1995/08/02 | 700 | 700 | 700 | 700 | 7,000 |
1995/07/28 | 700 | 700 | 700 | 700 | 2,000 |
1995/07/27 | 700 | 700 | 700 | 700 | 1,000 |
1995/07/25 | 700 | 700 | 700 | 700 | 1,000 |
1995/07/24 | 700 | 700 | 700 | 700 | 15,000 |
1995/07/20 | 700 | 700 | 700 | 700 | 13,000 |
1995/07/19 | 695 | 700 | 695 | 700 | 13,000 |
1995/07/18 | 698 | 698 | 698 | 698 | 2,000 |
1995/07/17 | 699 | 699 | 698 | 698 | 4,000 |
1995/07/14 | 700 | 700 | 700 | 700 | 4,000 |
1995/07/13 | 695 | 695 | 695 | 695 | 5,000 |
1995/07/12 | 695 | 695 | 682 | 682 | 9,000 |
1995/07/11 | 700 | 700 | 680 | 680 | 9,000 |
1995/07/10 | 701 | 701 | 700 | 700 | 3,000 |
1995/07/07 | 700 | 700 | 700 | 700 | 10,000 |
1995/07/06 | 700 | 700 | 700 | 700 | 5,000 |
1995/06/30 | 700 | 700 | 700 | 700 | 1,000 |
1995/06/29 | 705 | 705 | 700 | 700 | 9,000 |
1995/06/28 | 715 | 715 | 710 | 710 | 3,000 |
1995/06/27 | 715 | 715 | 715 | 715 | 1,000 |
1995/06/20 | 718 | 718 | 718 | 718 | 17,000 |
1995/06/19 | 713 | 713 | 713 | 713 | 1,000 |
1995/06/16 | 728 | 728 | 728 | 728 | 1,000 |
1995/06/15 | 734 | 734 | 734 | 734 | 2,000 |
1995/06/14 | 750 | 750 | 740 | 740 | 6,000 |
1995/06/13 | 750 | 750 | 750 | 750 | 2,000 |
1995/06/12 | 770 | 770 | 770 | 770 | 1,000 |
1995/06/08 | 780 | 780 | 780 | 780 | 3,000 |
1995/06/07 | 780 | 780 | 780 | 780 | 1,000 |
1995/06/06 | 780 | 780 | 780 | 780 | 3,000 |
1995/06/02 | 805 | 805 | 805 | 805 | 2,000 |
1995/05/30 | 810 | 810 | 810 | 810 | 1,000 |
1995/05/25 | 810 | 810 | 800 | 800 | 2,000 |
1995/05/23 | 820 | 820 | 820 | 820 | 1,000 |
1995/05/22 | 822 | 822 | 820 | 820 | 9,000 |
1995/05/18 | 817 | 817 | 817 | 817 | 1,000 |
1995/05/11 | 817 | 817 | 817 | 817 | 3,000 |
1995/05/10 | 837 | 837 | 817 | 817 | 2,000 |
1995/05/08 | 837 | 837 | 837 | 837 | 1,000 |
1995/05/02 | 837 | 837 | 837 | 837 | 1,000 |
1995/04/27 | 850 | 850 | 842 | 842 | 2,000 |
1995/04/25 | 851 | 851 | 850 | 850 | 2,000 |
1995/04/24 | 856 | 856 | 851 | 851 | 3,000 |
1995/04/21 | 881 | 881 | 881 | 881 | 35,000 |
1995/04/20 | 889 | 889 | 889 | 889 | 8,000 |
1995/04/19 | 880 | 880 | 880 | 880 | 1,000 |
1995/04/18 | 875 | 875 | 875 | 875 | 1,000 |
1995/04/17 | 875 | 875 | 875 | 875 | 1,000 |
1995/04/06 | 890 | 890 | 890 | 890 | 1,000 |
1995/03/30 | 885 | 885 | 885 | 885 | 1,000 |
1995/03/27 | 865 | 865 | 825 | 825 | 12,000 |
1995/03/24 | 885 | 885 | 885 | 885 | 3,000 |
1995/03/23 | 897 | 897 | 885 | 885 | 1,139,000 |
1995/03/22 | 899 | 900 | 899 | 899 | 1,147,000 |
1995/03/20 | 898 | 898 | 898 | 898 | 7,000 |
1995/03/17 | 899 | 899 | 899 | 899 | 1,000 |
1995/03/14 | 910 | 910 | 900 | 900 | 11,000 |
1995/03/13 | 910 | 920 | 910 | 920 | 3,000 |
1995/03/10 | 909 | 909 | 909 | 909 | 1,000 |
1995/03/07 | 900 | 900 | 900 | 900 | 10,000 |
1995/03/03 | 900 | 900 | 900 | 900 | 1,000 |
1995/03/02 | 885 | 885 | 885 | 885 | 3,000 |
1995/02/28 | 930 | 930 | 930 | 930 | 1,000 |
1995/02/24 | 920 | 920 | 920 | 920 | 16,000 |
1995/02/23 | 910 | 910 | 910 | 910 | 1,000 |
1995/02/22 | 910 | 910 | 910 | 910 | 1,000 |
1995/02/21 | 898 | 900 | 898 | 900 | 2,000 |
1995/02/20 | 930 | 930 | 900 | 900 | 13,000 |
1995/02/17 | 950 | 950 | 930 | 930 | 8,000 |
1995/02/16 | 975 | 975 | 960 | 960 | 7,000 |
1995/02/15 | 980 | 980 | 980 | 980 | 1,000 |
1995/02/14 | 980 | 980 | 980 | 980 | 7,000 |
1995/02/13 | 980 | 980 | 979 | 980 | 110,000 |
1995/02/10 | 985 | 985 | 980 | 980 | 10,000 |
1995/02/09 | 985 | 986 | 984 | 986 | 12,000 |
1995/02/08 | 989 | 990 | 980 | 980 | 41,000 |
1995/02/07 | 990 | 990 | 985 | 985 | 7,000 |
1995/02/03 | 990 | 990 | 990 | 990 | 10,000 |
1995/02/02 | 980 | 989 | 975 | 989 | 10,000 |
1995/02/01 | 980 | 980 | 975 | 980 | 10,000 |
1995/01/31 | 980 | 980 | 980 | 980 | 1,000 |
1995/01/30 | 990 | 990 | 983 | 983 | 5,000 |
1995/01/27 | 990 | 990 | 990 | 990 | 4,000 |
1995/01/26 | 990 | 990 | 990 | 990 | 27,000 |
1995/01/25 | 990 | 990 | 990 | 990 | 7,000 |
1995/01/24 | 990 | 990 | 990 | 990 | 9,000 |
1995/01/23 | 990 | 990 | 985 | 990 | 11,000 |
1995/01/20 | 990 | 990 | 990 | 990 | 10,000 |
1995/01/10 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 |
1995/01/05 | 1,020 | 1,030 | 1,020 | 1,030 | 17,000 |