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 |
---|---|---|---|---|---|
2003/12/30 | 119 | 123 | 119 | 123 | 18,000 |
2003/12/29 | 118 | 120 | 117 | 118 | 27,000 |
2003/12/26 | 116 | 117 | 114 | 117 | 25,000 |
2003/12/25 | 115 | 117 | 114 | 115 | 45,000 |
2003/12/24 | 115 | 117 | 112 | 115 | 79,000 |
2003/12/22 | 114 | 115 | 110 | 110 | 81,000 |
2003/12/19 | 110 | 110 | 108 | 110 | 58,000 |
2003/12/18 | 109 | 110 | 109 | 110 | 16,000 |
2003/12/17 | 111 | 113 | 109 | 109 | 70,000 |
2003/12/16 | 113 | 114 | 109 | 110 | 30,000 |
2003/12/15 | 113 | 114 | 109 | 111 | 39,000 |
2003/12/12 | 112 | 116 | 110 | 111 | 61,000 |
2003/12/11 | 114 | 118 | 111 | 111 | 31,000 |
2003/12/10 | 118 | 119 | 113 | 113 | 35,000 |
2003/12/09 | 124 | 125 | 112 | 117 | 65,000 |
2003/12/08 | 127 | 127 | 122 | 123 | 42,000 |
2003/12/05 | 128 | 128 | 127 | 127 | 8,000 |
2003/12/04 | 128 | 129 | 127 | 127 | 22,000 |
2003/12/03 | 126 | 126 | 126 | 126 | 13,000 |
2003/12/02 | 126 | 128 | 126 | 126 | 4,000 |
2003/12/01 | 127 | 129 | 125 | 126 | 24,000 |
2003/11/28 | 130 | 131 | 127 | 127 | 11,000 |
2003/11/27 | 133 | 133 | 128 | 128 | 25,000 |
2003/11/26 | 131 | 134 | 130 | 130 | 14,000 |
2003/11/25 | 132 | 133 | 130 | 130 | 14,000 |
2003/11/21 | 130 | 130 | 130 | 130 | 4,000 |
2003/11/20 | 132 | 134 | 128 | 130 | 52,000 |
2003/11/19 | 131 | 132 | 130 | 132 | 17,000 |
2003/11/18 | 132 | 133 | 130 | 133 | 48,000 |
2003/11/17 | 132 | 134 | 131 | 131 | 15,000 |
2003/11/14 | 133 | 133 | 132 | 132 | 7,000 |
2003/11/13 | 135 | 135 | 132 | 132 | 10,000 |
2003/11/12 | 132 | 134 | 131 | 131 | 30,000 |
2003/11/11 | 132 | 135 | 130 | 130 | 38,000 |
2003/11/10 | 135 | 135 | 131 | 131 | 33,000 |
2003/11/07 | 137 | 139 | 135 | 135 | 21,000 |
2003/11/06 | 137 | 137 | 136 | 136 | 22,000 |
2003/11/05 | 138 | 141 | 136 | 136 | 17,000 |
2003/11/04 | 138 | 144 | 137 | 137 | 27,000 |
2003/10/31 | 140 | 141 | 138 | 138 | 6,000 |
2003/10/30 | 137 | 143 | 137 | 137 | 24,000 |
2003/10/29 | 139 | 140 | 137 | 137 | 20,000 |
2003/10/28 | 140 | 141 | 139 | 139 | 19,000 |
2003/10/27 | 140 | 143 | 140 | 141 | 15,000 |
2003/10/24 | 141 | 144 | 139 | 139 | 45,000 |
2003/10/23 | 144 | 145 | 141 | 141 | 24,000 |
2003/10/22 | 147 | 148 | 142 | 142 | 28,000 |
2003/10/21 | 144 | 146 | 144 | 146 | 26,000 |
2003/10/20 | 147 | 147 | 143 | 143 | 69,000 |
2003/10/17 | 149 | 149 | 143 | 143 | 33,000 |
2003/10/16 | 147 | 148 | 143 | 143 | 27,000 |
2003/10/15 | 145 | 147 | 145 | 146 | 17,000 |
2003/10/14 | 146 | 148 | 145 | 145 | 47,000 |
2003/10/10 | 146 | 147 | 146 | 146 | 21,000 |
2003/10/09 | 147 | 149 | 144 | 146 | 46,000 |
2003/10/08 | 149 | 149 | 145 | 148 | 22,000 |
2003/10/07 | 151 | 151 | 147 | 148 | 16,000 |
2003/10/06 | 151 | 151 | 149 | 149 | 36,000 |
2003/10/03 | 146 | 148 | 146 | 148 | 7,000 |
2003/10/02 | 147 | 147 | 144 | 146 | 19,000 |
2003/10/01 | 144 | 156 | 144 | 147 | 17,000 |
2003/09/30 | 142 | 150 | 142 | 143 | 42,000 |
2003/09/29 | 149 | 149 | 142 | 142 | 11,000 |
2003/09/26 | 142 | 150 | 142 | 149 | 18,000 |
2003/09/25 | 149 | 151 | 147 | 151 | 36,000 |
2003/09/24 | 162 | 162 | 157 | 162 | 135,000 |
2003/09/22 | 162 | 162 | 157 | 160 | 78,000 |
2003/09/19 | 160 | 160 | 156 | 158 | 43,000 |
2003/09/18 | 152 | 157 | 152 | 155 | 33,000 |
2003/09/17 | 155 | 155 | 151 | 151 | 78,000 |
2003/09/16 | 161 | 162 | 141 | 153 | 91,000 |
2003/09/12 | 161 | 162 | 160 | 160 | 26,000 |
2003/09/11 | 163 | 163 | 160 | 160 | 38,000 |
2003/09/10 | 160 | 163 | 160 | 160 | 33,000 |
2003/09/09 | 160 | 163 | 160 | 162 | 43,000 |
2003/09/08 | 166 | 167 | 160 | 163 | 35,000 |
2003/09/05 | 169 | 169 | 165 | 165 | 65,000 |
2003/09/04 | 162 | 168 | 162 | 166 | 108,000 |
2003/09/03 | 159 | 160 | 154 | 160 | 58,000 |
2003/09/02 | 157 | 158 | 153 | 153 | 45,000 |
2003/09/01 | 147 | 155 | 147 | 152 | 33,000 |
2003/08/29 | 147 | 147 | 142 | 144 | 35,000 |
2003/08/28 | 142 | 145 | 142 | 142 | 27,000 |
2003/08/27 | 145 | 145 | 141 | 141 | 41,000 |
2003/08/26 | 144 | 144 | 144 | 144 | 12,000 |
2003/08/25 | 144 | 144 | 142 | 144 | 11,000 |
2003/08/22 | 143 | 144 | 142 | 144 | 14,000 |
2003/08/21 | 145 | 145 | 143 | 144 | 39,000 |
2003/08/20 | 140 | 145 | 139 | 143 | 59,000 |
2003/08/19 | 136 | 142 | 133 | 140 | 87,000 |
2003/08/18 | 137 | 140 | 132 | 136 | 66,000 |
2003/08/15 | 135 | 138 | 135 | 136 | 44,000 |
2003/08/14 | 141 | 141 | 136 | 137 | 15,000 |
2003/08/13 | 133 | 137 | 132 | 137 | 12,000 |
2003/08/12 | 135 | 136 | 133 | 133 | 23,000 |
2003/08/11 | 130 | 136 | 130 | 132 | 22,000 |
2003/08/08 | 135 | 136 | 131 | 131 | 19,000 |
2003/08/07 | 136 | 137 | 135 | 135 | 13,000 |
2003/08/06 | 135 | 138 | 135 | 135 | 10,000 |
2003/08/05 | 138 | 139 | 136 | 137 | 22,000 |
2003/08/04 | 138 | 142 | 137 | 138 | 34,000 |
2003/08/01 | 143 | 143 | 137 | 137 | 15,000 |
2003/07/31 | 142 | 143 | 135 | 143 | 48,000 |
2003/07/30 | 140 | 141 | 135 | 137 | 13,000 |
2003/07/29 | 139 | 140 | 138 | 138 | 46,000 |
2003/07/28 | 140 | 140 | 136 | 138 | 34,000 |
2003/07/25 | 136 | 139 | 136 | 136 | 13,000 |
2003/07/24 | 136 | 138 | 132 | 135 | 20,000 |
2003/07/23 | 140 | 141 | 138 | 138 | 51,000 |
2003/07/22 | 138 | 138 | 131 | 131 | 48,000 |
2003/07/18 | 128 | 135 | 120 | 131 | 57,000 |
2003/07/17 | 137 | 139 | 131 | 131 | 85,000 |
2003/07/16 | 141 | 142 | 133 | 137 | 91,000 |
2003/07/15 | 150 | 150 | 139 | 139 | 86,000 |
2003/07/14 | 150 | 151 | 147 | 148 | 41,000 |
2003/07/11 | 153 | 154 | 147 | 147 | 50,000 |
2003/07/10 | 157 | 157 | 150 | 151 | 118,000 |
2003/07/09 | 150 | 159 | 150 | 155 | 81,000 |
2003/07/08 | 170 | 171 | 160 | 160 | 137,000 |
2003/07/07 | 156 | 174 | 156 | 170 | 228,000 |
2003/07/04 | 149 | 159 | 136 | 152 | 212,000 |
2003/07/03 | 174 | 174 | 153 | 153 | 368,000 |
2003/07/02 | 160 | 175 | 150 | 175 | 643,000 |
2003/07/01 | 148 | 160 | 148 | 157 | 506,000 |
2003/06/30 | 140 | 150 | 139 | 146 | 437,000 |
2003/06/27 | 136 | 146 | 135 | 136 | 1,234,000 |
2003/06/26 | 121 | 132 | 119 | 131 | 839,000 |
2003/06/25 | 105 | 114 | 104 | 114 | 198,000 |
2003/06/24 | 112 | 113 | 103 | 105 | 268,000 |
2003/06/23 | 104 | 118 | 102 | 112 | 459,000 |
2003/06/20 | 100 | 101 | 99 | 99 | 68,000 |
2003/06/19 | 98 | 99 | 98 | 98 | 62,000 |
2003/06/18 | 100 | 102 | 98 | 98 | 181,000 |
2003/06/17 | 101 | 101 | 99 | 101 | 123,000 |
2003/06/16 | 103 | 103 | 100 | 100 | 31,000 |
2003/06/13 | 102 | 104 | 101 | 104 | 64,000 |
2003/06/12 | 106 | 106 | 101 | 102 | 170,000 |
2003/06/11 | 101 | 106 | 101 | 103 | 144,000 |
2003/06/10 | 100 | 100 | 98 | 99 | 32,000 |
2003/06/09 | 100 | 100 | 99 | 100 | 26,000 |
2003/06/06 | 100 | 100 | 98 | 99 | 35,000 |
2003/06/05 | 99 | 99 | 99 | 99 | 14,000 |
2003/06/04 | 100 | 100 | 98 | 99 | 23,000 |
2003/06/03 | 99 | 100 | 99 | 99 | 27,000 |
2003/06/02 | 97 | 99 | 97 | 99 | 30,000 |
2003/05/30 | 97 | 97 | 97 | 97 | 6,000 |
2003/05/29 | 96 | 98 | 95 | 95 | 23,000 |
2003/05/28 | 98 | 98 | 97 | 97 | 13,000 |
2003/05/27 | 97 | 98 | 96 | 98 | 14,000 |
2003/05/26 | 97 | 97 | 96 | 97 | 22,000 |
2003/05/23 | 98 | 99 | 97 | 97 | 7,000 |
2003/05/22 | 99 | 99 | 99 | 99 | 4,000 |
2003/05/21 | 96 | 98 | 95 | 98 | 16,000 |
2003/05/20 | 96 | 96 | 94 | 95 | 26,000 |
2003/05/19 | 95 | 95 | 93 | 94 | 50,000 |
2003/05/16 | 97 | 97 | 96 | 96 | 22,000 |
2003/05/15 | 99 | 99 | 97 | 97 | 19,000 |
2003/05/14 | 99 | 99 | 98 | 99 | 14,000 |
2003/05/13 | 99 | 99 | 98 | 99 | 24,000 |
2003/05/12 | 97 | 98 | 97 | 98 | 33,000 |
2003/05/09 | 96 | 96 | 95 | 96 | 26,000 |
2003/05/08 | 96 | 96 | 96 | 96 | 2,000 |
2003/05/07 | 97 | 99 | 96 | 96 | 24,000 |
2003/05/06 | 97 | 99 | 97 | 99 | 5,000 |
2003/05/02 | 98 | 99 | 97 | 97 | 10,000 |
2003/05/01 | 98 | 98 | 97 | 98 | 8,000 |
2003/04/30 | 99 | 99 | 97 | 98 | 35,000 |
2003/04/28 | 98 | 99 | 97 | 98 | 38,000 |
2003/04/25 | 98 | 99 | 98 | 98 | 8,000 |
2003/04/24 | 98 | 99 | 98 | 99 | 10,000 |
2003/04/23 | 99 | 101 | 98 | 98 | 24,000 |
2003/04/22 | 99 | 101 | 99 | 101 | 30,000 |
2003/04/21 | 103 | 103 | 99 | 99 | 54,000 |
2003/04/18 | 98 | 98 | 97 | 97 | 12,000 |
2003/04/17 | 98 | 98 | 97 | 97 | 5,000 |
2003/04/16 | 97 | 98 | 96 | 97 | 5,000 |
2003/04/15 | 97 | 97 | 96 | 97 | 7,000 |
2003/04/14 | 97 | 97 | 97 | 97 | 4,000 |
2003/04/11 | 98 | 98 | 98 | 98 | 2,000 |
2003/04/10 | 99 | 99 | 98 | 98 | 19,000 |
2003/04/09 | 98 | 99 | 98 | 98 | 4,000 |
2003/04/08 | 98 | 99 | 98 | 98 | 7,000 |
2003/04/07 | 99 | 99 | 98 | 98 | 13,000 |
2003/04/04 | 98 | 99 | 98 | 99 | 17,000 |
2003/04/03 | 96 | 99 | 95 | 99 | 14,000 |
2003/04/02 | 94 | 96 | 94 | 96 | 6,000 |
2003/04/01 | 97 | 97 | 94 | 94 | 25,000 |
2003/03/31 | 99 | 99 | 97 | 98 | 14,000 |
2003/03/28 | 98 | 99 | 98 | 99 | 9,000 |
2003/03/27 | 102 | 104 | 102 | 102 | 46,000 |
2003/03/26 | 96 | 102 | 95 | 102 | 75,000 |
2003/03/25 | 105 | 107 | 101 | 102 | 174,000 |
2003/03/24 | 108 | 109 | 105 | 105 | 78,000 |
2003/03/20 | 105 | 105 | 102 | 105 | 36,000 |
2003/03/19 | 103 | 103 | 101 | 101 | 48,000 |
2003/03/18 | 103 | 104 | 102 | 102 | 27,000 |
2003/03/17 | 102 | 103 | 102 | 103 | 18,000 |
2003/03/14 | 104 | 104 | 102 | 102 | 10,000 |
2003/03/13 | 101 | 104 | 101 | 104 | 16,000 |
2003/03/12 | 100 | 104 | 100 | 102 | 9,000 |
2003/03/11 | 100 | 100 | 93 | 97 | 60,000 |
2003/03/10 | 103 | 103 | 100 | 100 | 27,000 |
2003/03/07 | 104 | 104 | 102 | 104 | 26,000 |
2003/03/06 | 105 | 105 | 104 | 104 | 7,000 |
2003/03/05 | 105 | 105 | 104 | 104 | 27,000 |
2003/03/04 | 105 | 105 | 103 | 105 | 53,000 |
2003/03/03 | 103 | 104 | 103 | 103 | 42,000 |
2003/02/28 | 105 | 105 | 103 | 103 | 9,000 |
2003/02/27 | 108 | 108 | 103 | 105 | 21,000 |
2003/02/26 | 103 | 107 | 103 | 103 | 31,000 |
2003/02/25 | 111 | 111 | 101 | 101 | 57,000 |
2003/02/24 | 110 | 110 | 109 | 109 | 19,000 |
2003/02/21 | 111 | 118 | 105 | 106 | 65,000 |
2003/02/20 | 119 | 119 | 108 | 111 | 61,000 |
2003/02/19 | 111 | 111 | 109 | 110 | 25,000 |
2003/02/18 | 115 | 115 | 110 | 110 | 43,000 |
2003/02/17 | 112 | 115 | 112 | 113 | 49,000 |
2003/02/14 | 110 | 112 | 105 | 112 | 68,000 |
2003/02/13 | 100 | 110 | 99 | 110 | 106,000 |
2003/02/12 | 97 | 102 | 96 | 99 | 110,000 |
2003/02/10 | 95 | 98 | 95 | 97 | 108,000 |
2003/02/07 | 92 | 93 | 92 | 93 | 26,000 |
2003/02/06 | 93 | 93 | 92 | 92 | 10,000 |
2003/02/05 | 91 | 94 | 91 | 94 | 26,000 |
2003/02/04 | 90 | 91 | 90 | 91 | 19,000 |
2003/02/03 | 95 | 95 | 90 | 90 | 207,000 |
2003/01/31 | 95 | 95 | 94 | 95 | 12,000 |
2003/01/30 | 94 | 95 | 94 | 95 | 25,000 |
2003/01/29 | 94 | 96 | 94 | 95 | 65,000 |
2003/01/28 | 94 | 96 | 93 | 96 | 45,000 |
2003/01/27 | 95 | 95 | 94 | 94 | 42,000 |
2003/01/24 | 94 | 95 | 94 | 95 | 19,000 |
2003/01/23 | 95 | 95 | 95 | 95 | 4,000 |
2003/01/22 | 94 | 95 | 94 | 95 | 34,000 |
2003/01/21 | 95 | 95 | 94 | 94 | 40,000 |
2003/01/20 | 95 | 95 | 93 | 94 | 36,000 |
2003/01/17 | 94 | 94 | 94 | 94 | 26,000 |
2003/01/16 | 94 | 94 | 93 | 94 | 12,000 |
2003/01/15 | 92 | 94 | 92 | 94 | 19,000 |
2003/01/14 | 91 | 92 | 91 | 92 | 9,000 |
2003/01/10 | 92 | 92 | 90 | 91 | 13,000 |
2003/01/09 | 92 | 92 | 92 | 92 | 5,000 |
2003/01/08 | 93 | 93 | 92 | 92 | 11,000 |
2003/01/07 | 92 | 93 | 92 | 93 | 13,000 |
2003/01/06 | 92 | 92 | 92 | 92 | 5,000 |