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 |
---|---|---|---|---|---|
2001/12/28 | 180 | 180 | 180 | 180 | 2,000 |
2001/12/27 | 182 | 182 | 180 | 180 | 6,000 |
2001/12/26 | 179 | 180 | 179 | 180 | 5,000 |
2001/12/25 | 189 | 189 | 178 | 179 | 16,000 |
2001/12/21 | 181 | 186 | 181 | 186 | 14,000 |
2001/12/20 | 185 | 185 | 180 | 181 | 29,000 |
2001/12/19 | 181 | 182 | 178 | 181 | 15,000 |
2001/12/18 | 182 | 182 | 180 | 180 | 9,000 |
2001/12/17 | 185 | 185 | 180 | 182 | 11,000 |
2001/12/14 | 185 | 187 | 185 | 185 | 4,000 |
2001/12/13 | 186 | 189 | 186 | 189 | 3,000 |
2001/12/12 | 180 | 195 | 180 | 195 | 11,000 |
2001/12/11 | 180 | 180 | 180 | 180 | 1,000 |
2001/12/10 | 178 | 180 | 176 | 180 | 39,000 |
2001/12/07 | 180 | 180 | 179 | 179 | 5,000 |
2001/12/06 | 180 | 180 | 177 | 177 | 2,000 |
2001/12/05 | 183 | 183 | 176 | 182 | 10,000 |
2001/12/04 | 180 | 184 | 180 | 183 | 11,000 |
2001/12/03 | 183 | 184 | 183 | 184 | 4,000 |
2001/11/30 | 184 | 184 | 180 | 182 | 6,000 |
2001/11/29 | 182 | 183 | 180 | 180 | 33,000 |
2001/11/28 | 190 | 190 | 185 | 185 | 9,000 |
2001/11/27 | 187 | 187 | 185 | 185 | 13,000 |
2001/11/26 | 187 | 187 | 187 | 187 | 4,000 |
2001/11/22 | 185 | 187 | 184 | 184 | 6,000 |
2001/11/21 | 184 | 184 | 184 | 184 | 6,000 |
2001/11/20 | 187 | 187 | 184 | 184 | 23,000 |
2001/11/19 | 185 | 186 | 184 | 184 | 10,000 |
2001/11/16 | 186 | 187 | 185 | 186 | 5,000 |
2001/11/15 | 185 | 185 | 185 | 185 | 4,000 |
2001/11/14 | 183 | 186 | 183 | 186 | 6,000 |
2001/11/13 | 185 | 185 | 185 | 185 | 3,000 |
2001/11/12 | 190 | 190 | 190 | 190 | 3,000 |
2001/11/09 | 191 | 191 | 186 | 186 | 13,000 |
2001/11/08 | 189 | 191 | 189 | 191 | 19,000 |
2001/11/07 | 188 | 189 | 188 | 189 | 3,000 |
2001/11/06 | 185 | 189 | 185 | 189 | 7,000 |
2001/11/05 | 190 | 190 | 185 | 185 | 12,000 |
2001/11/02 | 192 | 192 | 192 | 192 | 1,000 |
2001/11/01 | 195 | 197 | 195 | 197 | 4,000 |
2001/10/31 | 195 | 197 | 195 | 197 | 4,000 |
2001/10/30 | 195 | 195 | 194 | 195 | 5,000 |
2001/10/29 | 196 | 196 | 196 | 196 | 1,000 |
2001/10/26 | 192 | 199 | 190 | 190 | 7,000 |
2001/10/25 | 192 | 192 | 192 | 192 | 11,000 |
2001/10/24 | 193 | 193 | 191 | 192 | 8,000 |
2001/10/23 | 199 | 199 | 192 | 192 | 6,000 |
2001/10/22 | 202 | 202 | 198 | 200 | 16,000 |
2001/10/19 | 190 | 192 | 190 | 192 | 5,000 |
2001/10/18 | 187 | 189 | 186 | 187 | 10,000 |
2001/10/17 | 190 | 190 | 185 | 186 | 6,000 |
2001/10/16 | 185 | 186 | 185 | 185 | 3,000 |
2001/10/15 | 183 | 187 | 183 | 187 | 2,000 |
2001/10/12 | 181 | 184 | 181 | 183 | 11,000 |
2001/10/11 | 178 | 180 | 178 | 180 | 7,000 |
2001/10/10 | 180 | 183 | 178 | 180 | 11,000 |
2001/10/09 | 178 | 180 | 178 | 180 | 6,000 |
2001/10/05 | 176 | 177 | 176 | 176 | 7,000 |
2001/10/04 | 176 | 176 | 176 | 176 | 1,000 |
2001/10/03 | 175 | 176 | 175 | 176 | 6,000 |
2001/10/02 | 175 | 175 | 172 | 175 | 20,000 |
2001/10/01 | 180 | 184 | 175 | 175 | 9,000 |
2001/09/28 | 181 | 185 | 180 | 185 | 11,000 |
2001/09/27 | 185 | 185 | 185 | 185 | 9,000 |
2001/09/26 | 190 | 194 | 190 | 190 | 8,000 |
2001/09/25 | 197 | 197 | 185 | 185 | 12,000 |
2001/09/21 | 192 | 196 | 190 | 196 | 19,000 |
2001/09/20 | 191 | 192 | 191 | 192 | 17,000 |
2001/09/19 | 186 | 190 | 181 | 186 | 10,000 |
2001/09/18 | 186 | 190 | 180 | 185 | 19,000 |
2001/09/17 | 182 | 185 | 180 | 185 | 17,000 |
2001/09/14 | 171 | 184 | 171 | 172 | 18,000 |
2001/09/13 | 170 | 171 | 168 | 168 | 21,000 |
2001/09/12 | 170 | 171 | 170 | 171 | 6,000 |
2001/09/11 | 180 | 185 | 178 | 185 | 4,000 |
2001/09/10 | 186 | 186 | 169 | 175 | 24,000 |
2001/09/07 | 190 | 190 | 189 | 189 | 13,000 |
2001/09/06 | 194 | 194 | 190 | 190 | 10,000 |
2001/09/05 | 187 | 194 | 187 | 194 | 8,000 |
2001/09/04 | 190 | 190 | 190 | 190 | 46,000 |
2001/09/03 | 190 | 198 | 190 | 190 | 20,000 |
2001/08/31 | 190 | 192 | 190 | 190 | 20,000 |
2001/08/30 | 191 | 191 | 190 | 190 | 12,000 |
2001/08/29 | 195 | 195 | 195 | 195 | 1,000 |
2001/08/28 | 197 | 197 | 197 | 197 | 1,000 |
2001/08/27 | 198 | 198 | 190 | 190 | 22,000 |
2001/08/24 | 194 | 194 | 193 | 193 | 9,000 |
2001/08/23 | 195 | 195 | 194 | 194 | 7,000 |
2001/08/22 | 195 | 195 | 194 | 194 | 20,000 |
2001/08/21 | 197 | 197 | 195 | 195 | 44,000 |
2001/08/20 | 203 | 203 | 197 | 199 | 28,000 |
2001/08/17 | 195 | 198 | 194 | 195 | 14,000 |
2001/08/16 | 195 | 195 | 194 | 194 | 4,000 |
2001/08/15 | 195 | 195 | 195 | 195 | 9,000 |
2001/08/14 | 197 | 197 | 196 | 196 | 2,000 |
2001/08/13 | 205 | 205 | 195 | 196 | 15,000 |
2001/08/10 | 196 | 196 | 195 | 195 | 2,000 |
2001/08/09 | 197 | 197 | 196 | 196 | 28,000 |
2001/08/07 | 197 | 197 | 197 | 197 | 3,000 |
2001/08/06 | 197 | 197 | 196 | 197 | 11,000 |
2001/08/03 | 197 | 198 | 196 | 198 | 19,000 |
2001/08/02 | 200 | 200 | 197 | 197 | 5,000 |
2001/08/01 | 195 | 200 | 195 | 200 | 5,000 |
2001/07/31 | 198 | 198 | 195 | 195 | 33,000 |
2001/07/30 | 203 | 203 | 196 | 196 | 9,000 |
2001/07/27 | 200 | 203 | 200 | 203 | 2,000 |
2001/07/26 | 200 | 200 | 200 | 200 | 2,000 |
2001/07/25 | 199 | 200 | 199 | 200 | 2,000 |
2001/07/24 | 200 | 200 | 198 | 199 | 7,000 |
2001/07/23 | 208 | 208 | 196 | 196 | 41,000 |
2001/07/19 | 203 | 203 | 201 | 201 | 9,000 |
2001/07/18 | 204 | 205 | 201 | 203 | 16,000 |
2001/07/17 | 205 | 205 | 203 | 204 | 4,000 |
2001/07/13 | 203 | 203 | 201 | 201 | 2,000 |
2001/07/11 | 204 | 204 | 204 | 204 | 1,000 |
2001/07/10 | 205 | 206 | 205 | 206 | 3,000 |
2001/07/09 | 201 | 202 | 200 | 200 | 27,000 |
2001/07/06 | 205 | 207 | 205 | 205 | 9,000 |
2001/07/05 | 201 | 201 | 201 | 201 | 1,000 |
2001/07/04 | 201 | 201 | 201 | 201 | 2,000 |
2001/07/03 | 201 | 201 | 201 | 201 | 3,000 |
2001/07/02 | 205 | 205 | 201 | 201 | 6,000 |
2001/06/29 | 205 | 205 | 205 | 205 | 9,000 |
2001/06/28 | 201 | 205 | 201 | 205 | 3,000 |
2001/06/27 | 202 | 205 | 202 | 205 | 20,000 |
2001/06/26 | 202 | 207 | 202 | 202 | 23,000 |
2001/06/25 | 201 | 202 | 201 | 202 | 2,000 |
2001/06/22 | 215 | 215 | 214 | 215 | 7,000 |
2001/06/21 | 216 | 216 | 216 | 216 | 1,000 |
2001/06/20 | 220 | 220 | 220 | 220 | 25,000 |
2001/06/19 | 198 | 198 | 198 | 198 | 15,000 |
2001/06/18 | 203 | 203 | 203 | 203 | 6,000 |
2001/06/15 | 195 | 203 | 195 | 203 | 29,000 |
2001/06/14 | 206 | 206 | 200 | 200 | 22,000 |
2001/06/13 | 210 | 210 | 210 | 210 | 1,000 |
2001/06/12 | 206 | 210 | 205 | 210 | 8,000 |
2001/06/11 | 206 | 219 | 206 | 206 | 6,000 |
2001/06/08 | 212 | 215 | 208 | 208 | 12,000 |
2001/06/07 | 206 | 211 | 206 | 211 | 4,000 |
2001/06/06 | 206 | 207 | 206 | 206 | 3,000 |
2001/06/05 | 208 | 208 | 207 | 208 | 8,000 |
2001/06/04 | 216 | 216 | 207 | 207 | 7,000 |
2001/06/01 | 206 | 210 | 205 | 210 | 6,000 |
2001/05/31 | 216 | 216 | 216 | 216 | 1,000 |
2001/05/30 | 210 | 218 | 210 | 218 | 13,000 |
2001/05/29 | 218 | 218 | 210 | 210 | 11,000 |
2001/05/28 | 221 | 221 | 218 | 218 | 10,000 |
2001/05/25 | 221 | 229 | 220 | 220 | 22,000 |
2001/05/24 | 225 | 225 | 221 | 221 | 10,000 |
2001/05/23 | 221 | 221 | 221 | 221 | 5,000 |
2001/05/22 | 226 | 228 | 221 | 228 | 14,000 |
2001/05/21 | 231 | 231 | 221 | 221 | 13,000 |
2001/05/18 | 222 | 231 | 222 | 231 | 11,000 |
2001/05/17 | 220 | 220 | 220 | 220 | 4,000 |
2001/05/16 | 220 | 220 | 220 | 220 | 14,000 |
2001/05/15 | 225 | 225 | 225 | 225 | 37,000 |
2001/05/14 | 230 | 230 | 220 | 225 | 26,000 |
2001/05/11 | 232 | 232 | 230 | 230 | 19,000 |
2001/05/10 | 232 | 232 | 232 | 232 | 11,000 |
2001/05/09 | 232 | 232 | 232 | 232 | 20,000 |
2001/05/08 | 232 | 232 | 232 | 232 | 8,000 |
2001/05/07 | 228 | 233 | 226 | 233 | 52,000 |
2001/05/02 | 234 | 234 | 226 | 226 | 16,000 |
2001/05/01 | 225 | 235 | 225 | 234 | 12,000 |
2001/04/27 | 237 | 237 | 230 | 230 | 14,000 |
2001/04/26 | 225 | 234 | 225 | 234 | 23,000 |
2001/04/25 | 225 | 225 | 225 | 225 | 11,000 |
2001/04/24 | 228 | 229 | 225 | 225 | 4,000 |
2001/04/23 | 225 | 229 | 223 | 229 | 13,000 |
2001/04/20 | 229 | 229 | 226 | 226 | 24,000 |
2001/04/19 | 230 | 230 | 225 | 225 | 12,000 |
2001/04/18 | 229 | 230 | 227 | 227 | 17,000 |
2001/04/17 | 230 | 231 | 230 | 230 | 15,000 |
2001/04/16 | 229 | 232 | 229 | 230 | 19,000 |
2001/04/13 | 221 | 230 | 221 | 230 | 8,000 |
2001/04/12 | 220 | 230 | 220 | 221 | 31,000 |
2001/04/11 | 230 | 230 | 220 | 220 | 10,000 |
2001/04/10 | 223 | 223 | 220 | 220 | 12,000 |
2001/04/09 | 231 | 231 | 221 | 221 | 10,000 |
2001/04/06 | 225 | 234 | 222 | 231 | 16,000 |
2001/04/05 | 235 | 235 | 230 | 230 | 6,000 |
2001/04/04 | 220 | 238 | 220 | 238 | 19,000 |
2001/04/03 | 245 | 245 | 228 | 229 | 33,000 |
2001/04/02 | 225 | 249 | 225 | 240 | 53,000 |
2001/03/30 | 265 | 272 | 210 | 215 | 189,000 |
2001/03/29 | 244 | 265 | 244 | 255 | 149,000 |
2001/03/28 | 234 | 240 | 226 | 240 | 34,000 |
2001/03/27 | 239 | 239 | 215 | 220 | 71,000 |
2001/03/26 | 256 | 259 | 243 | 243 | 115,000 |
2001/03/23 | 250 | 252 | 248 | 251 | 51,000 |
2001/03/22 | 251 | 253 | 250 | 250 | 26,000 |
2001/03/21 | 250 | 252 | 248 | 248 | 46,000 |
2001/03/19 | 236 | 238 | 236 | 238 | 10,000 |
2001/03/16 | 230 | 240 | 230 | 236 | 14,000 |
2001/03/15 | 215 | 219 | 210 | 219 | 14,000 |
2001/03/14 | 225 | 230 | 222 | 223 | 15,000 |
2001/03/13 | 228 | 228 | 220 | 225 | 34,000 |
2001/03/12 | 240 | 240 | 238 | 238 | 7,000 |
2001/03/09 | 240 | 243 | 240 | 241 | 13,000 |
2001/03/08 | 239 | 240 | 239 | 240 | 3,000 |
2001/03/07 | 226 | 239 | 226 | 239 | 7,000 |
2001/03/06 | 230 | 230 | 230 | 230 | 17,000 |
2001/03/05 | 241 | 241 | 235 | 240 | 20,000 |
2001/03/02 | 249 | 249 | 241 | 241 | 39,000 |
2001/03/01 | 250 | 250 | 247 | 249 | 13,000 |
2001/02/28 | 238 | 242 | 237 | 242 | 17,000 |
2001/02/27 | 225 | 250 | 225 | 235 | 36,000 |
2001/02/26 | 225 | 225 | 220 | 225 | 22,000 |
2001/02/23 | 230 | 230 | 226 | 226 | 17,000 |
2001/02/22 | 230 | 230 | 230 | 230 | 17,000 |
2001/02/21 | 238 | 238 | 230 | 230 | 15,000 |
2001/02/20 | 210 | 250 | 210 | 238 | 58,000 |
2001/02/19 | 210 | 210 | 205 | 207 | 23,000 |
2001/02/16 | 218 | 220 | 213 | 218 | 15,000 |
2001/02/15 | 207 | 218 | 206 | 218 | 32,000 |
2001/02/14 | 210 | 215 | 207 | 207 | 26,000 |
2001/02/13 | 200 | 210 | 200 | 210 | 42,000 |
2001/02/09 | 198 | 200 | 198 | 200 | 13,000 |
2001/02/08 | 198 | 198 | 197 | 198 | 19,000 |
2001/02/07 | 198 | 198 | 197 | 198 | 12,000 |
2001/02/06 | 198 | 198 | 198 | 198 | 2,000 |
2001/02/05 | 197 | 198 | 197 | 197 | 8,000 |
2001/02/02 | 198 | 198 | 197 | 197 | 12,000 |
2001/02/01 | 198 | 198 | 198 | 198 | 7,000 |
2001/01/31 | 197 | 198 | 196 | 198 | 18,000 |
2001/01/30 | 198 | 198 | 198 | 198 | 7,000 |
2001/01/29 | 198 | 198 | 198 | 198 | 3,000 |
2001/01/26 | 198 | 198 | 198 | 198 | 6,000 |
2001/01/25 | 198 | 198 | 197 | 198 | 7,000 |
2001/01/24 | 198 | 198 | 198 | 198 | 7,000 |
2001/01/23 | 198 | 198 | 198 | 198 | 16,000 |
2001/01/22 | 198 | 198 | 198 | 198 | 35,000 |
2001/01/19 | 200 | 200 | 198 | 198 | 11,000 |
2001/01/18 | 200 | 200 | 200 | 200 | 4,000 |
2001/01/17 | 198 | 200 | 198 | 200 | 7,000 |
2001/01/16 | 200 | 200 | 198 | 198 | 8,000 |
2001/01/15 | 200 | 200 | 200 | 200 | 9,000 |
2001/01/12 | 201 | 201 | 200 | 200 | 11,000 |
2001/01/11 | 205 | 205 | 200 | 205 | 9,000 |
2001/01/10 | 200 | 208 | 200 | 208 | 2,000 |
2001/01/09 | 197 | 200 | 197 | 200 | 30,000 |
2001/01/05 | 200 | 200 | 200 | 200 | 8,000 |
2001/01/04 | 197 | 200 | 197 | 200 | 9,000 |