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 |
---|---|---|---|---|---|
1998/12/30 | 385 | 385 | 385 | 385 | 1,000 |
1998/12/29 | 360 | 369 | 360 | 369 | 2,000 |
1998/12/24 | 360 | 360 | 360 | 360 | 1,000 |
1998/12/22 | 364 | 364 | 364 | 364 | 4,000 |
1998/12/21 | 370 | 370 | 369 | 369 | 25,000 |
1998/12/18 | 341 | 341 | 341 | 341 | 4,000 |
1998/12/14 | 341 | 341 | 341 | 341 | 1,000 |
1998/12/10 | 341 | 341 | 341 | 341 | 1,000 |
1998/12/09 | 350 | 350 | 350 | 350 | 3,000 |
1998/12/08 | 355 | 355 | 355 | 355 | 2,000 |
1998/12/07 | 354 | 354 | 354 | 354 | 1,000 |
1998/12/04 | 352 | 352 | 352 | 352 | 1,000 |
1998/12/03 | 352 | 352 | 352 | 352 | 1,000 |
1998/12/02 | 351 | 370 | 351 | 370 | 2,000 |
1998/11/30 | 375 | 375 | 370 | 370 | 3,000 |
1998/11/27 | 370 | 370 | 370 | 370 | 3,000 |
1998/11/26 | 370 | 370 | 370 | 370 | 2,000 |
1998/11/25 | 370 | 370 | 370 | 370 | 1,000 |
1998/11/20 | 385 | 385 | 385 | 385 | 11,000 |
1998/11/19 | 330 | 330 | 330 | 330 | 3,000 |
1998/11/18 | 325 | 325 | 325 | 325 | 21,000 |
1998/11/13 | 316 | 316 | 316 | 316 | 2,000 |
1998/11/12 | 316 | 316 | 316 | 316 | 1,000 |
1998/11/11 | 319 | 319 | 319 | 319 | 1,000 |
1998/11/10 | 315 | 315 | 315 | 315 | 1,000 |
1998/11/09 | 319 | 319 | 310 | 310 | 4,000 |
1998/11/06 | 320 | 320 | 320 | 320 | 1,000 |
1998/11/05 | 320 | 330 | 311 | 330 | 7,000 |
1998/11/04 | 330 | 330 | 320 | 320 | 8,000 |
1998/11/02 | 300 | 300 | 300 | 300 | 2,000 |
1998/10/29 | 310 | 310 | 310 | 310 | 1,000 |
1998/10/28 | 300 | 300 | 300 | 300 | 1,000 |
1998/10/27 | 300 | 300 | 300 | 300 | 1,000 |
1998/10/22 | 348 | 348 | 348 | 348 | 1,000 |
1998/10/20 | 350 | 350 | 350 | 350 | 16,000 |
1998/10/19 | 270 | 270 | 270 | 270 | 1,000 |
1998/10/16 | 274 | 274 | 270 | 270 | 5,000 |
1998/10/15 | 274 | 274 | 274 | 274 | 1,000 |
1998/10/14 | 274 | 274 | 274 | 274 | 2,000 |
1998/10/13 | 270 | 272 | 270 | 272 | 3,000 |
1998/10/09 | 274 | 274 | 270 | 270 | 5,000 |
1998/10/08 | 271 | 275 | 270 | 270 | 10,000 |
1998/10/07 | 274 | 280 | 274 | 274 | 8,000 |
1998/10/06 | 270 | 274 | 270 | 271 | 7,000 |
1998/10/05 | 270 | 270 | 270 | 270 | 12,000 |
1998/10/01 | 274 | 274 | 274 | 274 | 1,000 |
1998/09/30 | 274 | 274 | 274 | 274 | 2,000 |
1998/09/29 | 274 | 274 | 274 | 274 | 2,000 |
1998/09/25 | 270 | 274 | 270 | 274 | 7,000 |
1998/09/24 | 270 | 273 | 270 | 270 | 6,000 |
1998/09/22 | 274 | 275 | 270 | 270 | 13,000 |
1998/09/21 | 284 | 284 | 275 | 275 | 28,000 |
1998/09/18 | 285 | 285 | 275 | 275 | 14,000 |
1998/09/17 | 289 | 289 | 285 | 285 | 8,000 |
1998/09/16 | 290 | 290 | 290 | 290 | 1,000 |
1998/09/14 | 294 | 294 | 290 | 290 | 6,000 |
1998/09/11 | 298 | 298 | 290 | 290 | 5,000 |
1998/09/10 | 273 | 298 | 273 | 295 | 9,000 |
1998/09/09 | 350 | 350 | 270 | 300 | 13,000 |
1998/09/08 | 350 | 350 | 350 | 350 | 6,000 |
1998/09/07 | 350 | 350 | 350 | 350 | 5,000 |
1998/09/04 | 350 | 350 | 350 | 350 | 2,000 |
1998/09/02 | 363 | 363 | 363 | 363 | 14,000 |
1998/08/31 | 364 | 364 | 364 | 364 | 1,000 |
1998/08/28 | 365 | 365 | 365 | 365 | 1,000 |
1998/08/27 | 365 | 365 | 365 | 365 | 2,000 |
1998/08/25 | 367 | 367 | 367 | 367 | 1,000 |
1998/08/24 | 368 | 368 | 368 | 368 | 3,000 |
1998/08/21 | 374 | 375 | 370 | 370 | 6,000 |
1998/08/20 | 375 | 375 | 375 | 375 | 14,000 |
1998/08/18 | 378 | 378 | 370 | 370 | 3,000 |
1998/08/13 | 376 | 378 | 376 | 378 | 4,000 |
1998/08/11 | 380 | 380 | 380 | 380 | 4,000 |
1998/08/10 | 383 | 383 | 383 | 383 | 1,000 |
1998/08/07 | 383 | 383 | 383 | 383 | 2,000 |
1998/08/03 | 383 | 383 | 383 | 383 | 1,000 |
1998/07/31 | 383 | 383 | 383 | 383 | 1,000 |
1998/07/30 | 380 | 380 | 380 | 380 | 8,000 |
1998/07/29 | 385 | 385 | 380 | 380 | 2,000 |
1998/07/27 | 385 | 385 | 385 | 385 | 1,000 |
1998/07/23 | 385 | 385 | 385 | 385 | 2,000 |
1998/07/22 | 389 | 389 | 389 | 389 | 1,000 |
1998/07/21 | 395 | 395 | 395 | 395 | 13,000 |
1998/07/17 | 385 | 385 | 385 | 385 | 2,000 |
1998/07/16 | 385 | 385 | 385 | 385 | 3,000 |
1998/07/13 | 385 | 390 | 385 | 390 | 2,000 |
1998/07/09 | 390 | 390 | 390 | 390 | 1,000 |
1998/07/08 | 385 | 385 | 385 | 385 | 6,000 |
1998/07/07 | 390 | 390 | 385 | 385 | 2,000 |
1998/07/06 | 390 | 390 | 390 | 390 | 1,000 |
1998/07/02 | 390 | 394 | 389 | 390 | 13,000 |
1998/07/01 | 390 | 390 | 390 | 390 | 3,000 |
1998/06/30 | 385 | 390 | 385 | 390 | 6,000 |
1998/06/29 | 385 | 385 | 385 | 385 | 1,000 |
1998/06/24 | 385 | 385 | 385 | 385 | 1,000 |
1998/06/23 | 390 | 390 | 390 | 390 | 1,000 |
1998/06/22 | 390 | 395 | 390 | 395 | 24,000 |
1998/06/19 | 385 | 385 | 385 | 385 | 1,000 |
1998/06/18 | 390 | 390 | 390 | 390 | 8,000 |
1998/06/17 | 382 | 382 | 382 | 382 | 1,000 |
1998/06/16 | 391 | 391 | 391 | 391 | 2,000 |
1998/06/12 | 390 | 390 | 390 | 390 | 2,000 |
1998/06/11 | 390 | 390 | 390 | 390 | 5,000 |
1998/06/10 | 390 | 390 | 390 | 390 | 5,000 |
1998/06/09 | 390 | 390 | 390 | 390 | 1,000 |
1998/06/08 | 395 | 395 | 395 | 395 | 1,000 |
1998/06/04 | 400 | 400 | 400 | 400 | 1,000 |
1998/06/03 | 400 | 400 | 400 | 400 | 1,000 |
1998/06/02 | 400 | 400 | 400 | 400 | 12,000 |
1998/05/27 | 400 | 400 | 400 | 400 | 1,000 |
1998/05/26 | 400 | 400 | 400 | 400 | 3,000 |
1998/05/25 | 410 | 410 | 400 | 400 | 7,000 |
1998/05/22 | 420 | 420 | 410 | 410 | 6,000 |
1998/05/21 | 410 | 420 | 410 | 420 | 12,000 |
1998/05/20 | 420 | 420 | 420 | 420 | 13,000 |
1998/05/19 | 420 | 420 | 420 | 420 | 1,000 |
1998/05/18 | 420 | 420 | 420 | 420 | 1,000 |
1998/05/15 | 420 | 420 | 420 | 420 | 2,000 |
1998/05/07 | 425 | 425 | 425 | 425 | 11,000 |
1998/05/06 | 420 | 420 | 420 | 420 | 5,000 |
1998/04/27 | 450 | 450 | 450 | 450 | 1,000 |
1998/04/22 | 450 | 450 | 450 | 450 | 1,000 |
1998/04/20 | 455 | 455 | 455 | 455 | 13,000 |
1998/04/17 | 444 | 444 | 420 | 420 | 7,000 |
1998/04/16 | 450 | 450 | 445 | 445 | 3,000 |
1998/04/14 | 450 | 450 | 450 | 450 | 2,000 |
1998/04/13 | 450 | 450 | 450 | 450 | 1,000 |
1998/04/09 | 440 | 440 | 440 | 440 | 7,000 |
1998/04/06 | 440 | 440 | 440 | 440 | 6,000 |
1998/03/27 | 470 | 470 | 470 | 470 | 1,000 |
1998/03/25 | 460 | 480 | 450 | 450 | 39,000 |
1998/03/24 | 480 | 480 | 460 | 460 | 3,000 |
1998/03/23 | 499 | 499 | 499 | 499 | 1,000 |
1998/03/20 | 498 | 499 | 498 | 499 | 25,000 |
1998/03/18 | 503 | 503 | 500 | 500 | 3,000 |
1998/03/16 | 520 | 520 | 509 | 509 | 2,000 |
1998/03/13 | 500 | 500 | 500 | 500 | 4,000 |
1998/03/12 | 530 | 530 | 530 | 530 | 2,000 |
1998/03/11 | 530 | 530 | 530 | 530 | 2,000 |
1998/03/10 | 550 | 570 | 550 | 569 | 6,000 |
1998/03/05 | 568 | 590 | 568 | 590 | 4,000 |
1998/03/04 | 570 | 578 | 570 | 578 | 13,000 |
1998/03/02 | 490 | 570 | 490 | 570 | 14,000 |
1998/02/27 | 490 | 490 | 490 | 490 | 1,000 |
1998/02/26 | 490 | 490 | 490 | 490 | 3,000 |
1998/02/24 | 490 | 495 | 490 | 490 | 4,000 |
1998/02/20 | 500 | 500 | 500 | 500 | 11,000 |
1998/02/18 | 494 | 495 | 494 | 495 | 2,000 |
1998/02/13 | 496 | 500 | 495 | 495 | 3,000 |
1998/02/12 | 500 | 504 | 500 | 504 | 12,000 |
1998/02/10 | 494 | 508 | 494 | 508 | 5,000 |
1998/02/09 | 480 | 490 | 480 | 484 | 25,000 |
1998/02/06 | 435 | 484 | 435 | 480 | 19,000 |
1998/02/05 | 415 | 425 | 415 | 425 | 9,000 |
1998/02/04 | 410 | 410 | 410 | 410 | 1,000 |
1998/02/03 | 410 | 414 | 410 | 410 | 3,000 |
1998/02/02 | 415 | 415 | 414 | 414 | 2,000 |
1998/01/30 | 415 | 415 | 415 | 415 | 1,000 |
1998/01/29 | 410 | 415 | 410 | 415 | 2,000 |
1998/01/28 | 405 | 405 | 405 | 405 | 9,000 |
1998/01/27 | 391 | 400 | 385 | 385 | 22,000 |
1998/01/26 | 385 | 388 | 385 | 385 | 32,000 |
1998/01/23 | 370 | 370 | 370 | 370 | 1,000 |
1998/01/22 | 381 | 385 | 370 | 370 | 21,000 |
1998/01/21 | 370 | 385 | 370 | 378 | 15,000 |
1998/01/20 | 349 | 370 | 346 | 370 | 40,000 |
1998/01/19 | 360 | 361 | 350 | 350 | 10,000 |
1998/01/16 | 363 | 365 | 360 | 360 | 24,000 |
1998/01/14 | 365 | 368 | 365 | 368 | 4,000 |
1998/01/13 | 385 | 385 | 380 | 380 | 2,000 |
1998/01/12 | 390 | 390 | 390 | 390 | 3,000 |
1998/01/09 | 395 | 395 | 395 | 395 | 1,000 |
1998/01/08 | 400 | 400 | 400 | 400 | 2,000 |
1998/01/07 | 415 | 424 | 415 | 424 | 15,000 |
1998/01/06 | 430 | 430 | 430 | 430 | 5,000 |