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 |
|---|---|---|---|---|---|
| 2005/12/30 | 327 | 330 | 323 | 327 | 20,000 |
| 2005/12/29 | 335 | 337 | 329 | 329 | 38,000 |
| 2005/12/28 | 330 | 337 | 330 | 332 | 30,000 |
| 2005/12/27 | 324 | 339 | 322 | 335 | 72,000 |
| 2005/12/26 | 319 | 325 | 316 | 323 | 60,000 |
| 2005/12/22 | 320 | 320 | 315 | 315 | 21,000 |
| 2005/12/21 | 319 | 320 | 315 | 319 | 30,000 |
| 2005/12/20 | 319 | 319 | 310 | 318 | 50,000 |
| 2005/12/19 | 318 | 319 | 315 | 315 | 22,000 |
| 2005/12/16 | 314 | 323 | 310 | 316 | 26,000 |
| 2005/12/15 | 331 | 331 | 316 | 320 | 68,000 |
| 2005/12/14 | 342 | 345 | 325 | 331 | 90,000 |
| 2005/12/13 | 330 | 339 | 330 | 336 | 172,000 |
| 2005/12/12 | 316 | 324 | 315 | 320 | 100,000 |
| 2005/12/09 | 305 | 310 | 303 | 310 | 30,000 |
| 2005/12/08 | 300 | 310 | 300 | 305 | 72,000 |
| 2005/12/07 | 302 | 305 | 299 | 300 | 38,000 |
| 2005/12/06 | 302 | 302 | 299 | 299 | 58,000 |
| 2005/12/05 | 302 | 304 | 301 | 302 | 24,000 |
| 2005/12/02 | 303 | 305 | 299 | 300 | 65,000 |
| 2005/12/01 | 303 | 305 | 302 | 304 | 65,000 |
| 2005/11/30 | 299 | 303 | 295 | 303 | 54,000 |
| 2005/11/29 | 303 | 303 | 297 | 299 | 23,000 |
| 2005/11/28 | 300 | 304 | 298 | 300 | 40,000 |
| 2005/11/25 | 297 | 299 | 297 | 299 | 11,000 |
| 2005/11/24 | 297 | 300 | 296 | 297 | 21,000 |
| 2005/11/22 | 302 | 302 | 295 | 297 | 51,000 |
| 2005/11/21 | 302 | 305 | 300 | 305 | 61,000 |
| 2005/11/18 | 300 | 303 | 300 | 303 | 25,000 |
| 2005/11/17 | 305 | 307 | 300 | 303 | 36,000 |
| 2005/11/16 | 297 | 305 | 296 | 305 | 58,000 |
| 2005/11/15 | 299 | 299 | 295 | 296 | 47,000 |
| 2005/11/14 | 311 | 311 | 300 | 300 | 84,000 |
| 2005/11/11 | 300 | 304 | 297 | 303 | 64,000 |
| 2005/11/10 | 290 | 299 | 286 | 297 | 93,000 |
| 2005/11/09 | 290 | 299 | 289 | 294 | 34,000 |
| 2005/11/08 | 286 | 303 | 282 | 294 | 224,000 |
| 2005/11/07 | 295 | 299 | 290 | 295 | 99,000 |
| 2005/11/04 | 307 | 308 | 300 | 300 | 132,000 |
| 2005/11/02 | 315 | 315 | 308 | 308 | 103,000 |
| 2005/11/01 | 313 | 316 | 308 | 315 | 110,000 |
| 2005/10/31 | 306 | 323 | 305 | 317 | 221,000 |
| 2005/10/28 | 315 | 325 | 306 | 314 | 569,000 |
| 2005/10/27 | 296 | 347 | 294 | 325 | 2,368,000 |
| 2005/10/26 | 265 | 299 | 265 | 287 | 1,004,000 |
| 2005/10/25 | 265 | 267 | 258 | 258 | 44,000 |
| 2005/10/24 | 268 | 269 | 263 | 266 | 44,000 |
| 2005/10/21 | 273 | 273 | 265 | 269 | 140,000 |
| 2005/10/20 | 258 | 274 | 252 | 271 | 250,000 |
| 2005/10/19 | 253 | 255 | 250 | 253 | 59,000 |
| 2005/10/18 | 259 | 261 | 252 | 253 | 80,000 |
| 2005/10/17 | 254 | 267 | 254 | 259 | 335,000 |
| 2005/10/14 | 245 | 252 | 242 | 250 | 159,000 |
| 2005/10/13 | 241 | 241 | 236 | 240 | 14,000 |
| 2005/10/12 | 236 | 243 | 236 | 240 | 21,000 |
| 2005/10/11 | 244 | 244 | 240 | 241 | 18,000 |
| 2005/10/07 | 240 | 244 | 240 | 244 | 6,000 |
| 2005/10/06 | 237 | 240 | 236 | 240 | 22,000 |
| 2005/10/05 | 235 | 240 | 235 | 237 | 22,000 |
| 2005/10/04 | 238 | 243 | 236 | 238 | 34,000 |
| 2005/10/03 | 246 | 246 | 238 | 238 | 51,000 |
| 2005/09/30 | 252 | 252 | 247 | 247 | 67,000 |
| 2005/09/29 | 252 | 254 | 249 | 252 | 62,000 |
| 2005/09/28 | 245 | 255 | 244 | 246 | 180,000 |
| 2005/09/27 | 245 | 246 | 240 | 242 | 140,000 |
| 2005/09/26 | 244 | 248 | 244 | 246 | 289,000 |
| 2005/09/22 | 245 | 248 | 244 | 246 | 110,000 |
| 2005/09/21 | 245 | 246 | 243 | 246 | 87,000 |
| 2005/09/20 | 244 | 245 | 237 | 245 | 174,000 |
| 2005/09/16 | 244 | 245 | 243 | 245 | 66,000 |
| 2005/09/15 | 246 | 246 | 244 | 245 | 61,000 |
| 2005/09/14 | 245 | 246 | 245 | 245 | 35,000 |
| 2005/09/13 | 246 | 246 | 244 | 246 | 62,000 |
| 2005/09/12 | 248 | 248 | 245 | 245 | 33,000 |
| 2005/09/09 | 247 | 248 | 245 | 245 | 60,000 |
| 2005/09/08 | 248 | 248 | 245 | 246 | 36,000 |
| 2005/09/07 | 248 | 248 | 245 | 246 | 46,000 |
| 2005/09/06 | 245 | 247 | 244 | 245 | 27,000 |
| 2005/09/05 | 243 | 245 | 243 | 244 | 35,000 |
| 2005/09/02 | 246 | 247 | 243 | 244 | 25,000 |
| 2005/09/01 | 245 | 245 | 243 | 245 | 19,000 |
| 2005/08/31 | 245 | 245 | 242 | 245 | 19,000 |
| 2005/08/30 | 245 | 246 | 242 | 244 | 30,000 |
| 2005/08/29 | 245 | 246 | 244 | 244 | 21,000 |
| 2005/08/26 | 245 | 248 | 245 | 245 | 29,000 |
| 2005/08/25 | 245 | 247 | 245 | 246 | 33,000 |
| 2005/08/24 | 247 | 248 | 245 | 248 | 40,000 |
| 2005/08/23 | 245 | 254 | 244 | 250 | 107,000 |
| 2005/08/22 | 240 | 244 | 239 | 242 | 49,000 |
| 2005/08/19 | 239 | 239 | 237 | 239 | 21,000 |
| 2005/08/18 | 237 | 239 | 236 | 239 | 42,000 |
| 2005/08/17 | 237 | 237 | 235 | 237 | 13,000 |
| 2005/08/16 | 236 | 237 | 233 | 237 | 25,000 |
| 2005/08/15 | 235 | 237 | 233 | 235 | 31,000 |
| 2005/08/12 | 238 | 238 | 234 | 234 | 28,000 |
| 2005/08/11 | 238 | 238 | 237 | 237 | 17,000 |
| 2005/08/10 | 236 | 238 | 235 | 236 | 14,000 |
| 2005/08/09 | 234 | 234 | 230 | 234 | 15,000 |
| 2005/08/08 | 233 | 234 | 230 | 230 | 37,000 |
| 2005/08/05 | 233 | 238 | 233 | 233 | 24,000 |
| 2005/08/04 | 237 | 238 | 233 | 234 | 43,000 |
| 2005/08/03 | 235 | 238 | 234 | 238 | 23,000 |
| 2005/08/02 | 240 | 240 | 232 | 233 | 44,000 |
| 2005/08/01 | 232 | 240 | 230 | 240 | 67,000 |
| 2005/07/29 | 235 | 237 | 232 | 233 | 41,000 |
| 2005/07/28 | 235 | 236 | 234 | 234 | 17,000 |
| 2005/07/27 | 235 | 236 | 235 | 235 | 18,000 |
| 2005/07/26 | 238 | 238 | 235 | 235 | 40,000 |
| 2005/07/25 | 230 | 235 | 229 | 235 | 47,000 |
| 2005/07/22 | 229 | 231 | 227 | 228 | 56,000 |
| 2005/07/21 | 227 | 228 | 225 | 226 | 22,000 |
| 2005/07/20 | 223 | 228 | 220 | 226 | 56,000 |
| 2005/07/19 | 226 | 226 | 223 | 224 | 20,000 |
| 2005/07/15 | 222 | 224 | 221 | 224 | 18,000 |
| 2005/07/14 | 221 | 221 | 220 | 221 | 18,000 |
| 2005/07/13 | 219 | 223 | 219 | 222 | 27,000 |
| 2005/07/12 | 222 | 222 | 219 | 219 | 21,000 |
| 2005/07/11 | 220 | 222 | 219 | 220 | 19,000 |
| 2005/07/08 | 220 | 222 | 220 | 222 | 18,000 |
| 2005/07/07 | 222 | 222 | 221 | 221 | 15,000 |
| 2005/07/06 | 224 | 224 | 223 | 223 | 14,000 |
| 2005/07/05 | 227 | 227 | 221 | 224 | 10,000 |
| 2005/07/04 | 220 | 225 | 220 | 223 | 17,000 |
| 2005/07/01 | 216 | 219 | 216 | 219 | 36,000 |
| 2005/06/30 | 215 | 217 | 214 | 217 | 14,000 |
| 2005/06/29 | 214 | 216 | 213 | 214 | 13,000 |
| 2005/06/28 | 213 | 214 | 213 | 214 | 12,000 |
| 2005/06/27 | 212 | 218 | 211 | 214 | 36,000 |
| 2005/06/24 | 216 | 216 | 214 | 214 | 18,000 |
| 2005/06/23 | 215 | 216 | 215 | 216 | 9,000 |
| 2005/06/22 | 215 | 216 | 214 | 216 | 9,000 |
| 2005/06/21 | 219 | 219 | 215 | 215 | 29,000 |
| 2005/06/20 | 219 | 219 | 216 | 218 | 29,000 |
| 2005/06/17 | 218 | 218 | 216 | 216 | 24,000 |
| 2005/06/16 | 214 | 216 | 214 | 215 | 22,000 |
| 2005/06/15 | 211 | 213 | 211 | 213 | 16,000 |
| 2005/06/14 | 212 | 212 | 211 | 211 | 8,000 |
| 2005/06/13 | 212 | 212 | 211 | 212 | 6,000 |
| 2005/06/10 | 210 | 212 | 210 | 212 | 2,000 |
| 2005/06/09 | 209 | 212 | 208 | 209 | 8,000 |
| 2005/06/08 | 213 | 213 | 209 | 209 | 5,000 |
| 2005/06/07 | 210 | 212 | 209 | 212 | 20,000 |
| 2005/06/06 | 209 | 210 | 209 | 210 | 7,000 |
| 2005/06/03 | 214 | 214 | 210 | 210 | 16,000 |
| 2005/06/02 | 211 | 214 | 210 | 211 | 31,000 |
| 2005/06/01 | 213 | 213 | 210 | 211 | 35,000 |
| 2005/05/31 | 213 | 214 | 211 | 214 | 27,000 |
| 2005/05/30 | 217 | 217 | 210 | 215 | 43,000 |
| 2005/05/27 | 215 | 215 | 213 | 215 | 21,000 |
| 2005/05/26 | 220 | 220 | 215 | 217 | 35,000 |
| 2005/05/25 | 219 | 222 | 219 | 220 | 14,000 |
| 2005/05/24 | 221 | 222 | 219 | 222 | 21,000 |
| 2005/05/23 | 222 | 223 | 220 | 220 | 39,000 |
| 2005/05/20 | 226 | 226 | 222 | 222 | 20,000 |
| 2005/05/19 | 220 | 223 | 220 | 222 | 10,000 |
| 2005/05/18 | 222 | 222 | 215 | 217 | 57,000 |
| 2005/05/17 | 226 | 226 | 215 | 215 | 80,000 |
| 2005/05/16 | 234 | 234 | 220 | 224 | 56,000 |
| 2005/05/13 | 234 | 234 | 230 | 234 | 30,000 |
| 2005/05/12 | 233 | 235 | 233 | 234 | 98,000 |
| 2005/05/11 | 230 | 233 | 229 | 232 | 47,000 |
| 2005/05/10 | 229 | 230 | 226 | 229 | 49,000 |
| 2005/05/09 | 228 | 229 | 228 | 228 | 23,000 |
| 2005/05/06 | 226 | 229 | 225 | 229 | 61,000 |
| 2005/05/02 | 226 | 226 | 222 | 225 | 5,000 |
| 2005/04/28 | 222 | 225 | 222 | 224 | 5,000 |
| 2005/04/27 | 222 | 225 | 222 | 225 | 16,000 |
| 2005/04/26 | 221 | 222 | 221 | 222 | 13,000 |
| 2005/04/25 | 220 | 221 | 219 | 221 | 23,000 |
| 2005/04/22 | 224 | 224 | 215 | 216 | 26,000 |
| 2005/04/21 | 216 | 217 | 212 | 217 | 22,000 |
| 2005/04/20 | 219 | 219 | 211 | 215 | 40,000 |
| 2005/04/19 | 212 | 216 | 204 | 209 | 45,000 |
| 2005/04/18 | 214 | 215 | 206 | 214 | 70,000 |
| 2005/04/15 | 223 | 225 | 218 | 218 | 48,000 |
| 2005/04/14 | 224 | 225 | 222 | 223 | 20,000 |
| 2005/04/13 | 227 | 227 | 224 | 224 | 19,000 |
| 2005/04/12 | 228 | 228 | 225 | 227 | 22,000 |
| 2005/04/11 | 225 | 228 | 225 | 228 | 15,000 |
| 2005/04/08 | 225 | 229 | 225 | 225 | 35,000 |
| 2005/04/07 | 226 | 229 | 225 | 227 | 25,000 |
| 2005/04/06 | 229 | 229 | 224 | 224 | 40,000 |
| 2005/04/05 | 225 | 226 | 224 | 226 | 17,000 |
| 2005/04/04 | 225 | 226 | 222 | 223 | 17,000 |
| 2005/04/01 | 224 | 228 | 216 | 223 | 88,000 |
| 2005/03/31 | 230 | 230 | 224 | 230 | 46,000 |
| 2005/03/30 | 230 | 233 | 222 | 224 | 65,000 |
| 2005/03/29 | 238 | 240 | 229 | 230 | 79,000 |
| 2005/03/28 | 226 | 236 | 226 | 236 | 149,000 |
| 2005/03/25 | 237 | 242 | 229 | 229 | 292,000 |
| 2005/03/24 | 243 | 248 | 242 | 242 | 142,000 |
| 2005/03/23 | 254 | 254 | 245 | 252 | 100,000 |
| 2005/03/22 | 256 | 257 | 251 | 255 | 86,000 |
| 2005/03/18 | 239 | 252 | 237 | 252 | 105,000 |
| 2005/03/17 | 240 | 241 | 236 | 236 | 84,000 |
| 2005/03/16 | 256 | 256 | 242 | 242 | 116,000 |
| 2005/03/15 | 260 | 260 | 250 | 257 | 117,000 |
| 2005/03/14 | 270 | 275 | 253 | 258 | 305,000 |
| 2005/03/11 | 242 | 264 | 242 | 264 | 474,000 |
| 2005/03/10 | 231 | 246 | 230 | 241 | 240,000 |
| 2005/03/09 | 229 | 231 | 229 | 231 | 55,000 |
| 2005/03/08 | 230 | 231 | 229 | 229 | 72,000 |
| 2005/03/07 | 228 | 230 | 227 | 228 | 87,000 |
| 2005/03/04 | 225 | 228 | 223 | 226 | 61,000 |
| 2005/03/03 | 222 | 225 | 221 | 223 | 74,000 |
| 2005/03/02 | 219 | 222 | 219 | 220 | 40,000 |
| 2005/03/01 | 219 | 220 | 218 | 219 | 21,000 |
| 2005/02/28 | 220 | 220 | 219 | 220 | 44,000 |
| 2005/02/25 | 219 | 220 | 218 | 219 | 20,000 |
| 2005/02/24 | 218 | 219 | 217 | 219 | 25,000 |
| 2005/02/23 | 218 | 220 | 216 | 219 | 21,000 |
| 2005/02/22 | 222 | 224 | 217 | 217 | 105,000 |
| 2005/02/21 | 216 | 223 | 215 | 223 | 198,000 |
| 2005/02/18 | 212 | 212 | 205 | 209 | 49,000 |
| 2005/02/17 | 215 | 216 | 212 | 214 | 48,000 |
| 2005/02/16 | 210 | 216 | 209 | 216 | 121,000 |
| 2005/02/15 | 205 | 210 | 205 | 210 | 63,000 |
| 2005/02/14 | 205 | 207 | 204 | 207 | 34,000 |
| 2005/02/10 | 204 | 204 | 203 | 204 | 17,000 |
| 2005/02/09 | 202 | 204 | 202 | 202 | 29,000 |
| 2005/02/08 | 204 | 205 | 202 | 202 | 15,000 |
| 2005/02/07 | 202 | 205 | 193 | 203 | 165,000 |
| 2005/02/04 | 202 | 204 | 202 | 202 | 20,000 |
| 2005/02/03 | 205 | 205 | 202 | 204 | 11,000 |
| 2005/02/02 | 202 | 204 | 201 | 204 | 12,000 |
| 2005/02/01 | 204 | 204 | 202 | 202 | 13,000 |
| 2005/01/31 | 203 | 204 | 202 | 204 | 25,000 |
| 2005/01/28 | 204 | 205 | 204 | 204 | 5,000 |
| 2005/01/27 | 205 | 206 | 200 | 204 | 46,000 |
| 2005/01/26 | 205 | 208 | 205 | 207 | 48,000 |
| 2005/01/25 | 203 | 203 | 200 | 203 | 53,000 |
| 2005/01/24 | 200 | 201 | 198 | 201 | 26,000 |
| 2005/01/21 | 200 | 200 | 199 | 200 | 18,000 |
| 2005/01/20 | 200 | 200 | 198 | 198 | 21,000 |
| 2005/01/19 | 200 | 200 | 194 | 199 | 43,000 |
| 2005/01/18 | 197 | 199 | 197 | 199 | 23,000 |
| 2005/01/17 | 194 | 197 | 193 | 195 | 38,000 |
| 2005/01/14 | 193 | 194 | 191 | 194 | 31,000 |
| 2005/01/13 | 193 | 194 | 193 | 193 | 16,000 |
| 2005/01/12 | 193 | 194 | 191 | 193 | 27,000 |
| 2005/01/11 | 191 | 194 | 190 | 194 | 59,000 |
| 2005/01/07 | 192 | 194 | 191 | 191 | 41,000 |
| 2005/01/06 | 192 | 195 | 190 | 191 | 63,000 |
| 2005/01/05 | 191 | 193 | 190 | 193 | 17,000 |
| 2005/01/04 | 191 | 192 | 190 | 191 | 30,000 |