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 |
---|---|---|---|---|---|
2000/12/29 | 196 | 196 | 196 | 196 | 3,000 |
2000/12/28 | 198 | 198 | 197 | 197 | 6,000 |
2000/12/27 | 197 | 199 | 197 | 197 | 6,000 |
2000/12/26 | 198 | 198 | 197 | 197 | 7,000 |
2000/12/25 | 197 | 197 | 197 | 197 | 5,000 |
2000/12/22 | 198 | 199 | 196 | 199 | 9,000 |
2000/12/21 | 197 | 200 | 197 | 197 | 9,000 |
2000/12/20 | 207 | 207 | 199 | 200 | 30,000 |
2000/12/19 | 198 | 198 | 197 | 198 | 15,000 |
2000/12/18 | 197 | 197 | 196 | 196 | 4,000 |
2000/12/15 | 199 | 199 | 197 | 197 | 17,000 |
2000/12/14 | 199 | 199 | 199 | 199 | 3,000 |
2000/12/13 | 198 | 199 | 197 | 199 | 13,000 |
2000/12/12 | 199 | 199 | 199 | 199 | 3,000 |
2000/12/11 | 199 | 199 | 199 | 199 | 10,000 |
2000/12/08 | 200 | 200 | 199 | 199 | 2,000 |
2000/12/06 | 207 | 207 | 205 | 205 | 3,000 |
2000/12/05 | 195 | 196 | 195 | 196 | 3,000 |
2000/12/04 | 195 | 196 | 193 | 193 | 20,000 |
2000/12/01 | 195 | 195 | 194 | 195 | 3,000 |
2000/11/30 | 199 | 199 | 195 | 195 | 32,000 |
2000/11/29 | 210 | 210 | 210 | 210 | 15,000 |
2000/11/28 | 195 | 195 | 195 | 195 | 15,000 |
2000/11/27 | 193 | 193 | 190 | 193 | 10,000 |
2000/11/24 | 193 | 195 | 193 | 195 | 9,000 |
2000/11/22 | 193 | 193 | 193 | 193 | 16,000 |
2000/11/21 | 196 | 196 | 193 | 193 | 47,000 |
2000/11/20 | 200 | 200 | 196 | 196 | 23,000 |
2000/11/17 | 198 | 198 | 194 | 195 | 17,000 |
2000/11/16 | 199 | 199 | 197 | 199 | 7,000 |
2000/11/15 | 198 | 199 | 198 | 199 | 38,000 |
2000/11/14 | 200 | 200 | 198 | 198 | 3,000 |
2000/11/13 | 201 | 201 | 198 | 200 | 20,000 |
2000/11/10 | 205 | 207 | 200 | 201 | 21,000 |
2000/11/09 | 207 | 207 | 207 | 207 | 7,000 |
2000/11/08 | 207 | 207 | 207 | 207 | 7,000 |
2000/11/07 | 209 | 209 | 207 | 207 | 6,000 |
2000/11/06 | 209 | 209 | 209 | 209 | 12,000 |
2000/11/02 | 205 | 210 | 205 | 210 | 17,000 |
2000/11/01 | 215 | 215 | 205 | 205 | 16,000 |
2000/10/31 | 202 | 206 | 202 | 204 | 7,000 |
2000/10/30 | 202 | 202 | 202 | 202 | 7,000 |
2000/10/27 | 203 | 207 | 203 | 207 | 14,000 |
2000/10/26 | 205 | 205 | 201 | 203 | 7,000 |
2000/10/25 | 210 | 210 | 205 | 205 | 15,000 |
2000/10/24 | 212 | 214 | 212 | 214 | 11,000 |
2000/10/23 | 211 | 212 | 211 | 212 | 7,000 |
2000/10/20 | 214 | 214 | 214 | 214 | 96,000 |
2000/10/19 | 209 | 210 | 209 | 210 | 3,000 |
2000/10/18 | 205 | 210 | 205 | 210 | 3,000 |
2000/10/17 | 210 | 210 | 210 | 210 | 12,000 |
2000/10/16 | 215 | 215 | 210 | 210 | 15,000 |
2000/10/13 | 215 | 215 | 215 | 215 | 4,000 |
2000/10/12 | 219 | 219 | 215 | 215 | 11,000 |
2000/10/11 | 220 | 220 | 220 | 220 | 4,000 |
2000/10/10 | 223 | 225 | 223 | 225 | 13,000 |
2000/10/06 | 223 | 223 | 223 | 223 | 2,000 |
2000/10/05 | 223 | 225 | 223 | 224 | 5,000 |
2000/10/03 | 225 | 225 | 220 | 223 | 6,000 |
2000/10/02 | 225 | 225 | 225 | 225 | 14,000 |
2000/09/29 | 226 | 226 | 225 | 225 | 2,000 |
2000/09/28 | 230 | 230 | 230 | 230 | 6,000 |
2000/09/27 | 235 | 235 | 225 | 225 | 14,000 |
2000/09/26 | 236 | 239 | 235 | 235 | 14,000 |
2000/09/25 | 223 | 261 | 222 | 261 | 13,000 |
2000/09/22 | 221 | 225 | 220 | 220 | 11,000 |
2000/09/21 | 225 | 225 | 220 | 224 | 16,000 |
2000/09/20 | 220 | 228 | 220 | 228 | 13,000 |
2000/09/19 | 215 | 215 | 215 | 215 | 1,000 |
2000/09/18 | 215 | 215 | 212 | 212 | 3,000 |
2000/09/14 | 210 | 216 | 210 | 216 | 3,000 |
2000/09/13 | 213 | 220 | 213 | 215 | 5,000 |
2000/09/12 | 208 | 208 | 208 | 208 | 1,000 |
2000/09/11 | 220 | 224 | 201 | 201 | 13,000 |
2000/09/08 | 207 | 209 | 206 | 207 | 17,000 |
2000/09/06 | 200 | 207 | 200 | 207 | 9,000 |
2000/09/05 | 200 | 201 | 200 | 201 | 4,000 |
2000/09/04 | 201 | 201 | 200 | 200 | 46,000 |
2000/09/01 | 209 | 209 | 209 | 209 | 1,000 |
2000/08/31 | 200 | 200 | 200 | 200 | 24,000 |
2000/08/30 | 207 | 207 | 207 | 207 | 3,000 |
2000/08/29 | 209 | 209 | 209 | 209 | 10,000 |
2000/08/28 | 200 | 200 | 200 | 200 | 3,000 |
2000/08/25 | 200 | 200 | 200 | 200 | 2,000 |
2000/08/23 | 200 | 200 | 200 | 200 | 2,000 |
2000/08/22 | 200 | 200 | 196 | 200 | 6,000 |
2000/08/21 | 209 | 209 | 197 | 197 | 15,000 |
2000/08/18 | 196 | 196 | 196 | 196 | 7,000 |
2000/08/16 | 196 | 196 | 196 | 196 | 14,000 |
2000/08/15 | 196 | 196 | 196 | 196 | 4,000 |
2000/08/14 | 196 | 196 | 196 | 196 | 9,000 |
2000/08/11 | 196 | 196 | 191 | 196 | 20,000 |
2000/08/10 | 197 | 197 | 196 | 196 | 14,000 |
2000/08/09 | 197 | 197 | 197 | 197 | 1,000 |
2000/08/08 | 197 | 197 | 197 | 197 | 18,000 |
2000/08/07 | 197 | 197 | 197 | 197 | 16,000 |
2000/08/04 | 197 | 197 | 196 | 197 | 22,000 |
2000/08/02 | 197 | 197 | 197 | 197 | 14,000 |
2000/08/01 | 197 | 198 | 197 | 198 | 14,000 |
2000/07/31 | 201 | 201 | 197 | 197 | 12,000 |
2000/07/28 | 205 | 205 | 204 | 204 | 2,000 |
2000/07/27 | 205 | 205 | 201 | 205 | 13,000 |
2000/07/26 | 200 | 201 | 200 | 201 | 6,000 |
2000/07/25 | 199 | 200 | 198 | 200 | 9,000 |
2000/07/24 | 200 | 200 | 199 | 200 | 5,000 |
2000/07/21 | 202 | 202 | 200 | 200 | 24,000 |
2000/07/19 | 201 | 201 | 201 | 201 | 4,000 |
2000/07/18 | 202 | 202 | 201 | 201 | 8,000 |
2000/07/17 | 202 | 202 | 202 | 202 | 8,000 |
2000/07/14 | 201 | 203 | 201 | 203 | 6,000 |
2000/07/13 | 206 | 206 | 206 | 206 | 3,000 |
2000/07/12 | 206 | 206 | 206 | 206 | 4,000 |
2000/07/11 | 205 | 206 | 205 | 206 | 10,000 |
2000/07/10 | 201 | 209 | 201 | 205 | 51,000 |
2000/07/07 | 200 | 201 | 198 | 201 | 44,000 |
2000/07/06 | 198 | 199 | 198 | 199 | 4,000 |
2000/07/05 | 198 | 200 | 198 | 199 | 10,000 |
2000/07/04 | 202 | 202 | 198 | 198 | 13,000 |
2000/07/03 | 198 | 202 | 196 | 202 | 38,000 |
2000/06/30 | 198 | 198 | 197 | 197 | 16,000 |
2000/06/29 | 198 | 200 | 198 | 198 | 10,000 |
2000/06/28 | 200 | 200 | 198 | 198 | 4,000 |
2000/06/27 | 198 | 200 | 197 | 200 | 18,000 |
2000/06/26 | 199 | 199 | 198 | 198 | 6,000 |
2000/06/23 | 200 | 200 | 198 | 198 | 3,000 |
2000/06/22 | 200 | 200 | 200 | 200 | 4,000 |
2000/06/21 | 200 | 202 | 199 | 202 | 5,000 |
2000/06/20 | 210 | 210 | 202 | 203 | 31,000 |
2000/06/19 | 199 | 205 | 198 | 205 | 5,000 |
2000/06/16 | 197 | 199 | 197 | 197 | 7,000 |
2000/06/15 | 200 | 200 | 197 | 197 | 8,000 |
2000/06/14 | 200 | 200 | 200 | 200 | 14,000 |
2000/06/13 | 200 | 200 | 200 | 200 | 3,000 |
2000/06/12 | 199 | 204 | 199 | 204 | 16,000 |
2000/06/09 | 197 | 200 | 196 | 199 | 16,000 |
2000/06/08 | 196 | 197 | 196 | 197 | 41,000 |
2000/06/07 | 199 | 199 | 196 | 196 | 10,000 |
2000/06/06 | 198 | 198 | 196 | 197 | 5,000 |
2000/06/05 | 196 | 200 | 196 | 198 | 7,000 |
2000/06/02 | 200 | 200 | 199 | 200 | 5,000 |
2000/06/01 | 199 | 200 | 199 | 200 | 8,000 |
2000/05/31 | 200 | 200 | 200 | 200 | 20,000 |
2000/05/30 | 200 | 202 | 200 | 200 | 20,000 |
2000/05/29 | 200 | 201 | 200 | 200 | 16,000 |
2000/05/26 | 200 | 200 | 200 | 200 | 11,000 |
2000/05/25 | 200 | 200 | 200 | 200 | 1,000 |
2000/05/24 | 200 | 205 | 200 | 205 | 22,000 |
2000/05/23 | 201 | 205 | 201 | 205 | 9,000 |
2000/05/22 | 205 | 210 | 205 | 207 | 21,000 |
2000/05/19 | 201 | 203 | 201 | 203 | 10,000 |
2000/05/18 | 201 | 201 | 201 | 201 | 2,000 |
2000/05/17 | 205 | 205 | 205 | 205 | 5,000 |
2000/05/16 | 204 | 205 | 201 | 205 | 12,000 |
2000/05/15 | 204 | 204 | 204 | 204 | 2,000 |
2000/05/12 | 205 | 205 | 204 | 204 | 3,000 |
2000/05/11 | 205 | 205 | 205 | 205 | 6,000 |
2000/05/10 | 205 | 205 | 205 | 205 | 2,000 |
2000/05/09 | 205 | 205 | 205 | 205 | 4,000 |
2000/05/08 | 210 | 210 | 205 | 205 | 5,000 |
2000/05/02 | 210 | 211 | 210 | 210 | 12,000 |
2000/05/01 | 210 | 210 | 210 | 210 | 1,000 |
2000/04/27 | 220 | 235 | 220 | 234 | 17,000 |
2000/04/24 | 240 | 240 | 240 | 240 | 2,000 |
2000/04/20 | 270 | 270 | 220 | 250 | 15,000 |
2000/04/19 | 220 | 240 | 220 | 239 | 3,000 |
2000/04/18 | 220 | 220 | 220 | 220 | 4,000 |
2000/04/17 | 230 | 230 | 230 | 230 | 2,000 |
2000/04/14 | 240 | 240 | 240 | 240 | 5,000 |
2000/04/13 | 223 | 235 | 223 | 235 | 21,000 |
2000/04/12 | 230 | 230 | 230 | 230 | 1,000 |
2000/04/11 | 228 | 228 | 228 | 228 | 1,000 |
2000/04/10 | 225 | 225 | 223 | 223 | 17,000 |
2000/04/07 | 230 | 230 | 222 | 223 | 13,000 |
2000/04/06 | 230 | 230 | 221 | 221 | 3,000 |
2000/04/05 | 237 | 237 | 236 | 236 | 2,000 |
2000/04/04 | 247 | 247 | 240 | 240 | 2,000 |
2000/04/03 | 239 | 248 | 239 | 247 | 9,000 |
2000/03/31 | 255 | 255 | 245 | 245 | 5,000 |
2000/03/30 | 245 | 255 | 245 | 255 | 7,000 |
2000/03/29 | 250 | 250 | 240 | 240 | 3,000 |
2000/03/28 | 292 | 292 | 270 | 275 | 6,000 |
2000/03/27 | 300 | 317 | 300 | 317 | 17,000 |
2000/03/24 | 270 | 280 | 270 | 280 | 13,000 |
2000/03/23 | 270 | 270 | 265 | 270 | 11,000 |
2000/03/22 | 270 | 270 | 265 | 270 | 14,000 |
2000/03/21 | 270 | 270 | 269 | 269 | 14,000 |
2000/03/17 | 238 | 238 | 230 | 235 | 15,000 |
2000/03/15 | 229 | 230 | 228 | 229 | 8,000 |
2000/03/14 | 230 | 230 | 220 | 229 | 7,000 |
2000/03/10 | 210 | 225 | 210 | 225 | 4,000 |
2000/03/09 | 216 | 216 | 210 | 210 | 13,000 |
2000/03/08 | 235 | 235 | 215 | 215 | 11,000 |
2000/03/07 | 220 | 220 | 215 | 215 | 5,000 |
2000/03/06 | 220 | 220 | 213 | 213 | 10,000 |
2000/03/03 | 220 | 225 | 220 | 225 | 5,000 |
2000/03/02 | 240 | 240 | 230 | 240 | 4,000 |
2000/03/01 | 230 | 240 | 230 | 240 | 10,000 |
2000/02/29 | 230 | 230 | 229 | 229 | 5,000 |
2000/02/25 | 201 | 201 | 201 | 201 | 1,000 |
2000/02/24 | 210 | 210 | 210 | 210 | 4,000 |
2000/02/23 | 201 | 201 | 201 | 201 | 2,000 |
2000/02/22 | 235 | 235 | 210 | 210 | 7,000 |
2000/02/21 | 235 | 240 | 210 | 235 | 16,000 |
2000/02/18 | 198 | 200 | 198 | 200 | 46,000 |
2000/02/17 | 198 | 199 | 198 | 199 | 16,000 |
2000/02/16 | 198 | 199 | 198 | 198 | 15,000 |
2000/02/15 | 197 | 199 | 197 | 199 | 6,000 |
2000/02/14 | 200 | 200 | 197 | 197 | 2,000 |
2000/02/10 | 200 | 200 | 197 | 199 | 5,000 |
2000/02/09 | 198 | 200 | 197 | 197 | 8,000 |
2000/02/08 | 197 | 199 | 197 | 199 | 2,000 |
2000/02/07 | 199 | 199 | 196 | 197 | 18,000 |
2000/02/04 | 199 | 199 | 198 | 199 | 6,000 |
2000/02/03 | 202 | 202 | 200 | 200 | 27,000 |
2000/02/02 | 200 | 200 | 200 | 200 | 28,000 |
2000/02/01 | 201 | 202 | 200 | 200 | 23,000 |
2000/01/31 | 205 | 210 | 202 | 202 | 25,000 |
2000/01/28 | 205 | 205 | 202 | 202 | 8,000 |
2000/01/27 | 205 | 205 | 205 | 205 | 3,000 |
2000/01/26 | 208 | 208 | 201 | 201 | 15,000 |
2000/01/24 | 208 | 208 | 205 | 208 | 11,000 |
2000/01/21 | 210 | 212 | 208 | 208 | 16,000 |
2000/01/20 | 212 | 220 | 210 | 210 | 19,000 |
2000/01/19 | 210 | 210 | 210 | 210 | 1,000 |
2000/01/18 | 206 | 210 | 205 | 210 | 28,000 |
2000/01/17 | 206 | 206 | 206 | 206 | 12,000 |
2000/01/14 | 206 | 206 | 205 | 206 | 13,000 |
2000/01/13 | 205 | 210 | 205 | 205 | 11,000 |
2000/01/12 | 210 | 210 | 205 | 205 | 8,000 |
2000/01/11 | 210 | 212 | 210 | 210 | 22,000 |
2000/01/07 | 206 | 210 | 206 | 210 | 8,000 |
2000/01/06 | 206 | 206 | 205 | 206 | 12,000 |
2000/01/05 | 202 | 202 | 202 | 202 | 2,000 |
2000/01/04 | 210 | 230 | 200 | 200 | 7,000 |