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 |
---|---|---|---|---|---|
2004/12/30 | 191 | 191 | 190 | 190 | 23,000 |
2004/12/29 | 191 | 192 | 190 | 191 | 25,000 |
2004/12/28 | 190 | 190 | 190 | 190 | 13,000 |
2004/12/27 | 193 | 193 | 189 | 192 | 34,000 |
2004/12/24 | 193 | 193 | 190 | 191 | 34,000 |
2004/12/22 | 193 | 193 | 191 | 191 | 19,000 |
2004/12/21 | 190 | 194 | 190 | 193 | 11,000 |
2004/12/20 | 195 | 195 | 190 | 191 | 34,000 |
2004/12/17 | 190 | 193 | 190 | 190 | 32,000 |
2004/12/16 | 190 | 192 | 189 | 190 | 39,000 |
2004/12/15 | 190 | 193 | 190 | 190 | 29,000 |
2004/12/14 | 192 | 192 | 190 | 191 | 9,000 |
2004/12/13 | 193 | 193 | 190 | 190 | 9,000 |
2004/12/09 | 192 | 192 | 191 | 192 | 6,000 |
2004/12/08 | 190 | 193 | 190 | 191 | 8,000 |
2004/12/07 | 190 | 192 | 190 | 190 | 22,000 |
2004/12/06 | 193 | 193 | 190 | 190 | 4,000 |
2004/12/03 | 191 | 193 | 190 | 193 | 21,000 |
2004/12/02 | 193 | 193 | 190 | 190 | 8,000 |
2004/12/01 | 191 | 192 | 190 | 192 | 20,000 |
2004/11/30 | 192 | 192 | 190 | 190 | 14,000 |
2004/11/29 | 194 | 194 | 190 | 190 | 19,000 |
2004/11/26 | 192 | 195 | 192 | 194 | 20,000 |
2004/11/25 | 191 | 192 | 191 | 192 | 7,000 |
2004/11/24 | 193 | 193 | 191 | 192 | 9,000 |
2004/11/22 | 194 | 194 | 193 | 193 | 16,000 |
2004/11/19 | 193 | 193 | 191 | 192 | 9,000 |
2004/11/18 | 191 | 193 | 190 | 191 | 18,000 |
2004/11/17 | 191 | 193 | 191 | 193 | 8,000 |
2004/11/16 | 192 | 192 | 191 | 191 | 8,000 |
2004/11/15 | 191 | 193 | 191 | 192 | 16,000 |
2004/11/12 | 192 | 192 | 191 | 191 | 13,000 |
2004/11/11 | 192 | 193 | 192 | 193 | 8,000 |
2004/11/10 | 192 | 193 | 192 | 192 | 9,000 |
2004/11/09 | 195 | 195 | 193 | 193 | 15,000 |
2004/11/08 | 192 | 197 | 192 | 196 | 6,000 |
2004/11/05 | 190 | 195 | 190 | 192 | 32,000 |
2004/11/04 | 191 | 195 | 189 | 195 | 11,000 |
2004/11/02 | 195 | 195 | 188 | 190 | 7,000 |
2004/11/01 | 187 | 190 | 187 | 189 | 8,000 |
2004/10/29 | 192 | 192 | 190 | 190 | 3,000 |
2004/10/28 | 190 | 190 | 189 | 190 | 11,000 |
2004/10/27 | 188 | 190 | 188 | 189 | 12,000 |
2004/10/26 | 190 | 191 | 190 | 190 | 8,000 |
2004/10/25 | 191 | 194 | 186 | 194 | 8,000 |
2004/10/22 | 193 | 193 | 191 | 191 | 6,000 |
2004/10/21 | 192 | 193 | 191 | 191 | 20,000 |
2004/10/20 | 191 | 191 | 191 | 191 | 11,000 |
2004/10/19 | 193 | 196 | 193 | 194 | 5,000 |
2004/10/18 | 193 | 195 | 191 | 195 | 12,000 |
2004/10/15 | 193 | 195 | 192 | 194 | 10,000 |
2004/10/14 | 197 | 197 | 192 | 193 | 16,000 |
2004/10/13 | 194 | 198 | 194 | 197 | 4,000 |
2004/10/12 | 194 | 199 | 193 | 199 | 21,000 |
2004/10/08 | 196 | 197 | 195 | 195 | 4,000 |
2004/10/07 | 196 | 198 | 196 | 196 | 11,000 |
2004/10/06 | 200 | 200 | 196 | 196 | 14,000 |
2004/10/05 | 196 | 199 | 196 | 199 | 23,000 |
2004/10/04 | 196 | 197 | 195 | 197 | 15,000 |
2004/10/01 | 196 | 196 | 193 | 196 | 17,000 |
2004/09/30 | 194 | 199 | 194 | 199 | 12,000 |
2004/09/29 | 193 | 195 | 193 | 194 | 24,000 |
2004/09/28 | 196 | 198 | 194 | 194 | 24,000 |
2004/09/27 | 195 | 200 | 195 | 196 | 75,000 |
2004/09/24 | 205 | 208 | 200 | 200 | 194,000 |
2004/09/22 | 212 | 213 | 207 | 211 | 76,000 |
2004/09/21 | 213 | 214 | 209 | 213 | 60,000 |
2004/09/17 | 211 | 212 | 208 | 209 | 67,000 |
2004/09/16 | 214 | 215 | 211 | 211 | 44,000 |
2004/09/15 | 219 | 219 | 211 | 215 | 47,000 |
2004/09/14 | 210 | 219 | 210 | 219 | 82,000 |
2004/09/13 | 209 | 210 | 209 | 210 | 29,000 |
2004/09/10 | 206 | 208 | 206 | 208 | 28,000 |
2004/09/09 | 206 | 207 | 206 | 207 | 15,000 |
2004/09/08 | 206 | 206 | 205 | 206 | 28,000 |
2004/09/07 | 205 | 206 | 204 | 205 | 25,000 |
2004/09/06 | 206 | 207 | 204 | 205 | 30,000 |
2004/09/03 | 204 | 205 | 202 | 205 | 24,000 |
2004/09/02 | 202 | 203 | 201 | 201 | 21,000 |
2004/09/01 | 201 | 203 | 200 | 200 | 14,000 |
2004/08/31 | 201 | 201 | 197 | 197 | 51,000 |
2004/08/30 | 204 | 204 | 203 | 203 | 27,000 |
2004/08/27 | 200 | 204 | 200 | 203 | 27,000 |
2004/08/26 | 201 | 204 | 201 | 202 | 20,000 |
2004/08/25 | 201 | 203 | 199 | 202 | 17,000 |
2004/08/24 | 200 | 201 | 198 | 201 | 21,000 |
2004/08/23 | 199 | 200 | 198 | 200 | 11,000 |
2004/08/20 | 199 | 200 | 196 | 196 | 18,000 |
2004/08/19 | 198 | 200 | 195 | 199 | 17,000 |
2004/08/18 | 196 | 200 | 196 | 200 | 14,000 |
2004/08/17 | 200 | 200 | 197 | 198 | 16,000 |
2004/08/16 | 196 | 200 | 195 | 195 | 9,000 |
2004/08/13 | 200 | 200 | 195 | 195 | 23,000 |
2004/08/12 | 200 | 203 | 197 | 203 | 15,000 |
2004/08/11 | 197 | 200 | 196 | 197 | 9,000 |
2004/08/10 | 195 | 197 | 195 | 197 | 16,000 |
2004/08/09 | 191 | 193 | 189 | 193 | 28,000 |
2004/08/06 | 193 | 197 | 192 | 192 | 24,000 |
2004/08/05 | 196 | 200 | 191 | 193 | 36,000 |
2004/08/04 | 200 | 200 | 197 | 198 | 23,000 |
2004/08/03 | 200 | 201 | 198 | 198 | 18,000 |
2004/08/02 | 198 | 200 | 198 | 200 | 6,000 |
2004/07/30 | 198 | 198 | 197 | 197 | 9,000 |
2004/07/29 | 198 | 199 | 198 | 198 | 6,000 |
2004/07/28 | 197 | 198 | 195 | 198 | 16,000 |
2004/07/27 | 200 | 200 | 196 | 198 | 22,000 |
2004/07/26 | 201 | 201 | 198 | 198 | 18,000 |
2004/07/23 | 204 | 204 | 200 | 201 | 18,000 |
2004/07/22 | 204 | 204 | 202 | 203 | 7,000 |
2004/07/21 | 203 | 203 | 200 | 200 | 36,000 |
2004/07/20 | 207 | 209 | 200 | 203 | 81,000 |
2004/07/16 | 202 | 205 | 201 | 204 | 21,000 |
2004/07/15 | 205 | 205 | 201 | 201 | 5,000 |
2004/07/14 | 201 | 208 | 201 | 203 | 36,000 |
2004/07/13 | 200 | 201 | 200 | 201 | 21,000 |
2004/07/12 | 198 | 200 | 198 | 200 | 14,000 |
2004/07/09 | 197 | 200 | 197 | 198 | 30,000 |
2004/07/08 | 198 | 199 | 197 | 199 | 9,000 |
2004/07/07 | 200 | 200 | 197 | 197 | 62,000 |
2004/07/06 | 200 | 202 | 200 | 200 | 37,000 |
2004/07/05 | 207 | 208 | 203 | 203 | 108,000 |
2004/07/02 | 199 | 204 | 196 | 204 | 70,000 |
2004/07/01 | 195 | 197 | 193 | 197 | 16,000 |
2004/06/30 | 195 | 195 | 193 | 193 | 15,000 |
2004/06/29 | 192 | 195 | 192 | 194 | 12,000 |
2004/06/28 | 193 | 195 | 193 | 193 | 11,000 |
2004/06/25 | 195 | 195 | 192 | 192 | 14,000 |
2004/06/24 | 192 | 195 | 192 | 194 | 15,000 |
2004/06/23 | 190 | 195 | 190 | 195 | 23,000 |
2004/06/22 | 194 | 194 | 191 | 191 | 23,000 |
2004/06/21 | 195 | 195 | 194 | 194 | 22,000 |
2004/06/18 | 194 | 195 | 192 | 194 | 21,000 |
2004/06/17 | 195 | 195 | 192 | 193 | 13,000 |
2004/06/16 | 192 | 195 | 192 | 193 | 27,000 |
2004/06/15 | 192 | 192 | 191 | 192 | 43,000 |
2004/06/14 | 192 | 192 | 191 | 192 | 16,000 |
2004/06/11 | 190 | 193 | 190 | 191 | 16,000 |
2004/06/10 | 189 | 192 | 189 | 190 | 13,000 |
2004/06/09 | 190 | 190 | 189 | 189 | 14,000 |
2004/06/08 | 190 | 190 | 189 | 190 | 12,000 |
2004/06/07 | 189 | 190 | 188 | 190 | 12,000 |
2004/06/04 | 190 | 190 | 188 | 188 | 3,000 |
2004/06/03 | 188 | 190 | 188 | 188 | 10,000 |
2004/06/02 | 188 | 191 | 188 | 188 | 36,000 |
2004/06/01 | 189 | 189 | 185 | 185 | 34,000 |
2004/05/31 | 192 | 192 | 188 | 189 | 17,000 |
2004/05/28 | 191 | 191 | 190 | 191 | 26,000 |
2004/05/27 | 192 | 192 | 190 | 190 | 13,000 |
2004/05/26 | 190 | 192 | 190 | 191 | 29,000 |
2004/05/25 | 189 | 190 | 189 | 189 | 12,000 |
2004/05/24 | 190 | 192 | 185 | 189 | 22,000 |
2004/05/21 | 186 | 190 | 186 | 186 | 20,000 |
2004/05/20 | 195 | 195 | 184 | 184 | 30,000 |
2004/05/19 | 187 | 192 | 187 | 190 | 17,000 |
2004/05/18 | 178 | 188 | 178 | 181 | 31,000 |
2004/05/17 | 190 | 190 | 183 | 183 | 44,000 |
2004/05/14 | 190 | 195 | 190 | 190 | 7,000 |
2004/05/13 | 195 | 195 | 190 | 195 | 3,000 |
2004/05/12 | 191 | 195 | 191 | 195 | 21,000 |
2004/05/11 | 185 | 190 | 185 | 185 | 26,000 |
2004/05/10 | 199 | 199 | 188 | 188 | 94,000 |
2004/05/07 | 197 | 198 | 196 | 197 | 27,000 |
2004/05/06 | 198 | 200 | 197 | 198 | 42,000 |
2004/04/30 | 194 | 196 | 193 | 196 | 23,000 |
2004/04/28 | 194 | 195 | 193 | 193 | 11,000 |
2004/04/27 | 193 | 195 | 193 | 193 | 14,000 |
2004/04/26 | 197 | 198 | 190 | 193 | 46,000 |
2004/04/23 | 198 | 199 | 195 | 196 | 42,000 |
2004/04/22 | 200 | 200 | 196 | 198 | 26,000 |
2004/04/21 | 201 | 201 | 200 | 200 | 33,000 |
2004/04/20 | 200 | 200 | 196 | 200 | 24,000 |
2004/04/19 | 202 | 202 | 196 | 197 | 64,000 |
2004/04/16 | 203 | 204 | 202 | 202 | 36,000 |
2004/04/15 | 205 | 206 | 200 | 204 | 56,000 |
2004/04/14 | 202 | 208 | 202 | 205 | 48,000 |
2004/04/13 | 210 | 210 | 200 | 203 | 64,000 |
2004/04/12 | 204 | 207 | 200 | 201 | 69,000 |
2004/04/09 | 204 | 204 | 198 | 201 | 91,000 |
2004/04/08 | 209 | 209 | 199 | 204 | 93,000 |
2004/04/07 | 196 | 205 | 196 | 198 | 82,000 |
2004/04/06 | 192 | 199 | 192 | 194 | 121,000 |
2004/04/05 | 198 | 198 | 191 | 191 | 89,000 |
2004/04/02 | 193 | 197 | 188 | 191 | 107,000 |
2004/04/01 | 180 | 189 | 180 | 185 | 141,000 |
2004/03/31 | 179 | 181 | 177 | 179 | 89,000 |
2004/03/30 | 180 | 181 | 172 | 176 | 107,000 |
2004/03/29 | 185 | 185 | 179 | 182 | 155,000 |
2004/03/26 | 198 | 199 | 185 | 189 | 185,000 |
2004/03/25 | 221 | 221 | 205 | 209 | 287,000 |
2004/03/24 | 198 | 239 | 195 | 220 | 425,000 |
2004/03/23 | 200 | 200 | 195 | 199 | 104,000 |
2004/03/22 | 195 | 201 | 193 | 200 | 157,000 |
2004/03/19 | 185 | 191 | 185 | 190 | 112,000 |
2004/03/18 | 185 | 188 | 182 | 182 | 86,000 |
2004/03/17 | 181 | 186 | 181 | 182 | 89,000 |
2004/03/16 | 179 | 182 | 176 | 181 | 94,000 |
2004/03/15 | 178 | 180 | 176 | 176 | 66,000 |
2004/03/12 | 182 | 182 | 173 | 175 | 82,000 |
2004/03/11 | 169 | 183 | 169 | 179 | 170,000 |
2004/03/10 | 165 | 169 | 163 | 167 | 53,000 |
2004/03/09 | 161 | 165 | 160 | 161 | 64,000 |
2004/03/08 | 160 | 162 | 159 | 161 | 53,000 |
2004/03/05 | 157 | 159 | 157 | 159 | 38,000 |
2004/03/04 | 155 | 157 | 154 | 157 | 30,000 |
2004/03/03 | 155 | 155 | 154 | 154 | 25,000 |
2004/03/02 | 154 | 154 | 153 | 154 | 34,000 |
2004/03/01 | 154 | 155 | 153 | 153 | 38,000 |
2004/02/27 | 152 | 153 | 152 | 152 | 14,000 |
2004/02/26 | 151 | 153 | 151 | 152 | 27,000 |
2004/02/25 | 152 | 153 | 151 | 151 | 25,000 |
2004/02/24 | 153 | 153 | 152 | 152 | 10,000 |
2004/02/23 | 153 | 153 | 152 | 153 | 10,000 |
2004/02/20 | 154 | 154 | 152 | 152 | 25,000 |
2004/02/19 | 152 | 154 | 151 | 151 | 23,000 |
2004/02/18 | 152 | 152 | 150 | 150 | 18,000 |
2004/02/17 | 151 | 153 | 150 | 150 | 41,000 |
2004/02/16 | 150 | 151 | 150 | 150 | 32,000 |
2004/02/13 | 151 | 151 | 148 | 148 | 13,000 |
2004/02/12 | 150 | 150 | 147 | 148 | 20,000 |
2004/02/10 | 149 | 149 | 147 | 147 | 16,000 |
2004/02/09 | 148 | 149 | 145 | 146 | 12,000 |
2004/02/06 | 145 | 148 | 145 | 145 | 13,000 |
2004/02/05 | 145 | 148 | 145 | 145 | 27,000 |
2004/02/04 | 148 | 148 | 146 | 146 | 25,000 |
2004/02/03 | 147 | 148 | 147 | 147 | 17,000 |
2004/02/02 | 147 | 150 | 147 | 147 | 21,000 |
2004/01/30 | 150 | 150 | 147 | 147 | 7,000 |
2004/01/29 | 148 | 151 | 148 | 150 | 16,000 |
2004/01/28 | 148 | 149 | 147 | 148 | 14,000 |
2004/01/27 | 151 | 151 | 148 | 148 | 36,000 |
2004/01/26 | 149 | 150 | 149 | 150 | 15,000 |
2004/01/23 | 152 | 152 | 147 | 147 | 36,000 |
2004/01/22 | 150 | 151 | 150 | 151 | 28,000 |
2004/01/21 | 148 | 150 | 148 | 150 | 12,000 |
2004/01/20 | 149 | 149 | 146 | 147 | 50,000 |
2004/01/19 | 146 | 149 | 146 | 146 | 20,000 |
2004/01/16 | 147 | 148 | 146 | 146 | 46,000 |
2004/01/15 | 142 | 146 | 142 | 145 | 23,000 |
2004/01/14 | 143 | 145 | 141 | 141 | 29,000 |
2004/01/13 | 147 | 147 | 141 | 141 | 30,000 |
2004/01/09 | 151 | 151 | 147 | 147 | 31,000 |
2004/01/08 | 141 | 152 | 141 | 147 | 95,000 |
2004/01/07 | 133 | 147 | 131 | 139 | 100,000 |
2004/01/06 | 129 | 131 | 127 | 130 | 46,000 |
2004/01/05 | 127 | 128 | 125 | 127 | 25,000 |