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 |
|---|---|---|---|---|---|
| 2006/12/29 | 309 | 309 | 305 | 306 | 5,000 |
| 2006/12/28 | 308 | 309 | 305 | 309 | 10,000 |
| 2006/12/27 | 303 | 306 | 303 | 306 | 7,000 |
| 2006/12/26 | 308 | 308 | 302 | 306 | 31,000 |
| 2006/12/25 | 303 | 306 | 303 | 306 | 11,000 |
| 2006/12/22 | 306 | 308 | 304 | 305 | 18,000 |
| 2006/12/21 | 308 | 310 | 307 | 308 | 18,000 |
| 2006/12/20 | 313 | 313 | 308 | 308 | 19,000 |
| 2006/12/19 | 310 | 312 | 306 | 311 | 23,000 |
| 2006/12/18 | 306 | 312 | 306 | 312 | 10,000 |
| 2006/12/15 | 305 | 310 | 305 | 306 | 21,000 |
| 2006/12/14 | 310 | 310 | 310 | 310 | 12,000 |
| 2006/12/13 | 314 | 314 | 312 | 312 | 9,000 |
| 2006/12/12 | 312 | 317 | 312 | 314 | 16,000 |
| 2006/12/11 | 315 | 315 | 311 | 311 | 5,000 |
| 2006/12/08 | 314 | 314 | 313 | 313 | 4,000 |
| 2006/12/07 | 308 | 315 | 308 | 312 | 20,000 |
| 2006/12/06 | 309 | 310 | 306 | 310 | 9,000 |
| 2006/12/05 | 305 | 309 | 305 | 307 | 8,000 |
| 2006/12/04 | 305 | 309 | 305 | 307 | 12,000 |
| 2006/12/01 | 305 | 305 | 300 | 301 | 17,000 |
| 2006/11/30 | 305 | 307 | 303 | 303 | 8,000 |
| 2006/11/29 | 301 | 308 | 301 | 307 | 10,000 |
| 2006/11/28 | 301 | 304 | 299 | 301 | 31,000 |
| 2006/11/27 | 309 | 309 | 301 | 301 | 8,000 |
| 2006/11/24 | 298 | 304 | 298 | 304 | 15,000 |
| 2006/11/22 | 303 | 303 | 299 | 300 | 11,000 |
| 2006/11/21 | 298 | 303 | 298 | 300 | 9,000 |
| 2006/11/20 | 303 | 308 | 298 | 298 | 43,000 |
| 2006/11/17 | 305 | 305 | 303 | 303 | 19,000 |
| 2006/11/16 | 307 | 310 | 303 | 304 | 11,000 |
| 2006/11/15 | 310 | 310 | 305 | 305 | 21,000 |
| 2006/11/14 | 304 | 310 | 304 | 310 | 17,000 |
| 2006/11/13 | 306 | 306 | 304 | 306 | 10,000 |
| 2006/11/10 | 306 | 312 | 306 | 309 | 7,000 |
| 2006/11/09 | 307 | 310 | 303 | 306 | 22,000 |
| 2006/11/08 | 317 | 317 | 314 | 314 | 14,000 |
| 2006/11/07 | 317 | 317 | 316 | 317 | 14,000 |
| 2006/11/06 | 319 | 319 | 317 | 317 | 5,000 |
| 2006/11/02 | 319 | 320 | 315 | 320 | 5,000 |
| 2006/11/01 | 315 | 325 | 315 | 325 | 21,000 |
| 2006/10/31 | 311 | 318 | 311 | 316 | 16,000 |
| 2006/10/30 | 306 | 318 | 306 | 316 | 14,000 |
| 2006/10/27 | 322 | 322 | 316 | 320 | 15,000 |
| 2006/10/26 | 318 | 320 | 317 | 319 | 14,000 |
| 2006/10/25 | 318 | 328 | 312 | 328 | 58,000 |
| 2006/10/24 | 318 | 320 | 315 | 317 | 80,000 |
| 2006/10/23 | 298 | 317 | 298 | 310 | 55,000 |
| 2006/10/20 | 297 | 297 | 295 | 297 | 18,000 |
| 2006/10/19 | 298 | 299 | 296 | 296 | 9,000 |
| 2006/10/18 | 295 | 299 | 294 | 298 | 21,000 |
| 2006/10/17 | 295 | 298 | 294 | 296 | 27,000 |
| 2006/10/16 | 295 | 295 | 293 | 295 | 25,000 |
| 2006/10/13 | 301 | 304 | 285 | 293 | 64,000 |
| 2006/10/12 | 306 | 306 | 299 | 300 | 32,000 |
| 2006/10/11 | 301 | 304 | 299 | 304 | 31,000 |
| 2006/10/10 | 301 | 304 | 300 | 302 | 27,000 |
| 2006/10/06 | 305 | 305 | 302 | 302 | 13,000 |
| 2006/10/05 | 303 | 304 | 301 | 303 | 16,000 |
| 2006/10/04 | 303 | 304 | 301 | 303 | 25,000 |
| 2006/10/03 | 305 | 308 | 303 | 308 | 38,000 |
| 2006/10/02 | 305 | 309 | 305 | 307 | 12,000 |
| 2006/09/29 | 310 | 310 | 309 | 310 | 12,000 |
| 2006/09/28 | 308 | 312 | 308 | 310 | 20,000 |
| 2006/09/27 | 313 | 315 | 305 | 309 | 35,000 |
| 2006/09/26 | 316 | 318 | 307 | 316 | 63,000 |
| 2006/09/25 | 330 | 332 | 329 | 331 | 154,000 |
| 2006/09/22 | 331 | 332 | 328 | 329 | 61,000 |
| 2006/09/21 | 332 | 332 | 330 | 331 | 34,000 |
| 2006/09/20 | 334 | 334 | 331 | 331 | 31,000 |
| 2006/09/19 | 335 | 335 | 333 | 334 | 25,000 |
| 2006/09/15 | 331 | 334 | 330 | 334 | 15,000 |
| 2006/09/14 | 330 | 334 | 330 | 334 | 8,000 |
| 2006/09/13 | 333 | 338 | 330 | 335 | 38,000 |
| 2006/09/12 | 333 | 335 | 333 | 333 | 18,000 |
| 2006/09/11 | 333 | 337 | 333 | 334 | 22,000 |
| 2006/09/08 | 334 | 334 | 321 | 334 | 40,000 |
| 2006/09/07 | 336 | 336 | 332 | 335 | 27,000 |
| 2006/09/06 | 334 | 336 | 331 | 335 | 28,000 |
| 2006/09/05 | 323 | 330 | 321 | 330 | 34,000 |
| 2006/09/04 | 318 | 322 | 317 | 322 | 30,000 |
| 2006/09/01 | 315 | 317 | 310 | 317 | 50,000 |
| 2006/08/31 | 314 | 318 | 314 | 316 | 24,000 |
| 2006/08/30 | 313 | 317 | 313 | 315 | 13,000 |
| 2006/08/29 | 315 | 315 | 313 | 313 | 14,000 |
| 2006/08/28 | 318 | 318 | 315 | 315 | 21,000 |
| 2006/08/25 | 315 | 318 | 315 | 318 | 10,000 |
| 2006/08/24 | 316 | 316 | 313 | 315 | 15,000 |
| 2006/08/23 | 318 | 319 | 312 | 318 | 36,000 |
| 2006/08/22 | 318 | 318 | 311 | 318 | 40,000 |
| 2006/08/21 | 312 | 313 | 310 | 311 | 22,000 |
| 2006/08/18 | 309 | 310 | 307 | 308 | 22,000 |
| 2006/08/17 | 306 | 308 | 306 | 308 | 19,000 |
| 2006/08/16 | 309 | 309 | 301 | 305 | 68,000 |
| 2006/08/15 | 307 | 307 | 303 | 304 | 37,000 |
| 2006/08/14 | 306 | 309 | 305 | 309 | 12,000 |
| 2006/08/11 | 304 | 308 | 304 | 306 | 23,000 |
| 2006/08/10 | 305 | 305 | 301 | 301 | 37,000 |
| 2006/08/09 | 305 | 305 | 301 | 304 | 27,000 |
| 2006/08/08 | 309 | 312 | 305 | 305 | 9,000 |
| 2006/08/07 | 312 | 313 | 305 | 305 | 30,000 |
| 2006/08/04 | 308 | 310 | 304 | 309 | 26,000 |
| 2006/08/03 | 308 | 309 | 307 | 307 | 11,000 |
| 2006/08/02 | 305 | 306 | 302 | 305 | 16,000 |
| 2006/08/01 | 304 | 309 | 302 | 302 | 30,000 |
| 2006/07/31 | 304 | 305 | 300 | 304 | 37,000 |
| 2006/07/28 | 302 | 302 | 300 | 301 | 38,000 |
| 2006/07/27 | 305 | 305 | 300 | 301 | 23,000 |
| 2006/07/26 | 304 | 306 | 300 | 305 | 38,000 |
| 2006/07/25 | 312 | 312 | 303 | 308 | 32,000 |
| 2006/07/24 | 309 | 309 | 306 | 307 | 15,000 |
| 2006/07/21 | 304 | 310 | 303 | 309 | 29,000 |
| 2006/07/20 | 305 | 313 | 305 | 307 | 21,000 |
| 2006/07/19 | 319 | 319 | 301 | 303 | 27,000 |
| 2006/07/18 | 308 | 319 | 301 | 319 | 31,000 |
| 2006/07/14 | 310 | 321 | 310 | 313 | 32,000 |
| 2006/07/13 | 319 | 319 | 312 | 314 | 20,000 |
| 2006/07/12 | 322 | 323 | 320 | 321 | 21,000 |
| 2006/07/11 | 321 | 329 | 320 | 323 | 29,000 |
| 2006/07/10 | 321 | 327 | 318 | 321 | 25,000 |
| 2006/07/07 | 335 | 335 | 323 | 332 | 23,000 |
| 2006/07/06 | 332 | 337 | 328 | 331 | 22,000 |
| 2006/07/05 | 338 | 340 | 325 | 337 | 36,000 |
| 2006/07/04 | 341 | 344 | 333 | 338 | 26,000 |
| 2006/07/03 | 342 | 345 | 340 | 340 | 16,000 |
| 2006/06/30 | 340 | 342 | 340 | 342 | 10,000 |
| 2006/06/29 | 340 | 345 | 339 | 340 | 23,000 |
| 2006/06/28 | 341 | 345 | 339 | 340 | 28,000 |
| 2006/06/27 | 339 | 344 | 338 | 344 | 19,000 |
| 2006/06/26 | 336 | 342 | 336 | 342 | 4,000 |
| 2006/06/23 | 332 | 336 | 327 | 336 | 8,000 |
| 2006/06/22 | 340 | 340 | 332 | 332 | 13,000 |
| 2006/06/21 | 330 | 331 | 326 | 331 | 5,000 |
| 2006/06/20 | 328 | 333 | 328 | 330 | 36,000 |
| 2006/06/19 | 325 | 328 | 320 | 322 | 28,000 |
| 2006/06/16 | 333 | 337 | 324 | 329 | 30,000 |
| 2006/06/15 | 315 | 325 | 315 | 320 | 18,000 |
| 2006/06/14 | 304 | 312 | 304 | 312 | 25,000 |
| 2006/06/13 | 310 | 310 | 305 | 305 | 46,000 |
| 2006/06/12 | 305 | 310 | 305 | 310 | 17,000 |
| 2006/06/09 | 304 | 310 | 302 | 310 | 49,000 |
| 2006/06/08 | 307 | 318 | 306 | 310 | 51,000 |
| 2006/06/07 | 312 | 315 | 310 | 315 | 30,000 |
| 2006/06/06 | 315 | 320 | 312 | 312 | 25,000 |
| 2006/06/05 | 312 | 315 | 312 | 314 | 15,000 |
| 2006/06/02 | 324 | 329 | 301 | 310 | 73,000 |
| 2006/06/01 | 339 | 339 | 326 | 332 | 25,000 |
| 2006/05/31 | 335 | 339 | 330 | 339 | 56,000 |
| 2006/05/30 | 351 | 351 | 338 | 341 | 43,000 |
| 2006/05/29 | 353 | 353 | 348 | 353 | 15,000 |
| 2006/05/26 | 353 | 354 | 353 | 353 | 14,000 |
| 2006/05/25 | 357 | 357 | 344 | 353 | 29,000 |
| 2006/05/24 | 350 | 354 | 347 | 353 | 15,000 |
| 2006/05/23 | 360 | 360 | 350 | 354 | 35,000 |
| 2006/05/22 | 372 | 372 | 365 | 365 | 19,000 |
| 2006/05/19 | 351 | 367 | 351 | 365 | 27,000 |
| 2006/05/18 | 360 | 362 | 343 | 362 | 29,000 |
| 2006/05/17 | 361 | 370 | 358 | 369 | 44,000 |
| 2006/05/16 | 376 | 380 | 370 | 374 | 35,000 |
| 2006/05/15 | 374 | 380 | 374 | 374 | 31,000 |
| 2006/05/12 | 379 | 380 | 378 | 379 | 26,000 |
| 2006/05/11 | 384 | 384 | 382 | 382 | 14,000 |
| 2006/05/10 | 385 | 389 | 384 | 384 | 11,000 |
| 2006/05/09 | 389 | 392 | 385 | 385 | 21,000 |
| 2006/05/08 | 385 | 394 | 385 | 386 | 14,000 |
| 2006/05/02 | 378 | 383 | 378 | 383 | 20,000 |
| 2006/05/01 | 382 | 384 | 379 | 379 | 41,000 |
| 2006/04/28 | 386 | 386 | 382 | 382 | 23,000 |
| 2006/04/27 | 385 | 385 | 382 | 382 | 37,000 |
| 2006/04/26 | 385 | 389 | 383 | 385 | 24,000 |
| 2006/04/25 | 382 | 389 | 382 | 385 | 28,000 |
| 2006/04/24 | 392 | 395 | 382 | 385 | 52,000 |
| 2006/04/21 | 398 | 398 | 395 | 395 | 43,000 |
| 2006/04/20 | 401 | 402 | 399 | 401 | 42,000 |
| 2006/04/19 | 402 | 403 | 401 | 402 | 24,000 |
| 2006/04/18 | 400 | 409 | 400 | 404 | 35,000 |
| 2006/04/17 | 407 | 407 | 399 | 399 | 54,000 |
| 2006/04/14 | 410 | 410 | 406 | 407 | 21,000 |
| 2006/04/13 | 408 | 410 | 407 | 407 | 23,000 |
| 2006/04/12 | 410 | 415 | 404 | 408 | 41,000 |
| 2006/04/11 | 418 | 418 | 405 | 411 | 56,000 |
| 2006/04/10 | 411 | 416 | 408 | 416 | 48,000 |
| 2006/04/07 | 417 | 417 | 406 | 411 | 42,000 |
| 2006/04/06 | 392 | 416 | 392 | 414 | 102,000 |
| 2006/04/05 | 412 | 414 | 398 | 402 | 80,000 |
| 2006/04/04 | 420 | 420 | 411 | 412 | 137,000 |
| 2006/04/03 | 420 | 439 | 406 | 418 | 579,000 |
| 2006/03/31 | 395 | 396 | 389 | 396 | 58,000 |
| 2006/03/30 | 398 | 398 | 390 | 396 | 70,000 |
| 2006/03/29 | 389 | 391 | 383 | 389 | 61,000 |
| 2006/03/28 | 396 | 396 | 372 | 389 | 139,000 |
| 2006/03/27 | 395 | 400 | 394 | 396 | 244,000 |
| 2006/03/24 | 385 | 395 | 384 | 395 | 76,000 |
| 2006/03/23 | 388 | 388 | 382 | 382 | 79,000 |
| 2006/03/22 | 377 | 385 | 377 | 382 | 57,000 |
| 2006/03/20 | 378 | 380 | 378 | 379 | 51,000 |
| 2006/03/17 | 375 | 385 | 374 | 377 | 42,000 |
| 2006/03/16 | 384 | 384 | 378 | 378 | 49,000 |
| 2006/03/15 | 383 | 386 | 383 | 383 | 20,000 |
| 2006/03/14 | 385 | 387 | 380 | 383 | 30,000 |
| 2006/03/13 | 384 | 385 | 382 | 384 | 26,000 |
| 2006/03/10 | 378 | 384 | 378 | 383 | 35,000 |
| 2006/03/09 | 370 | 390 | 370 | 375 | 40,000 |
| 2006/03/08 | 371 | 373 | 370 | 371 | 17,000 |
| 2006/03/07 | 372 | 375 | 371 | 375 | 41,000 |
| 2006/03/06 | 372 | 375 | 372 | 374 | 13,000 |
| 2006/03/03 | 376 | 380 | 370 | 380 | 36,000 |
| 2006/03/02 | 380 | 384 | 378 | 378 | 25,000 |
| 2006/03/01 | 385 | 385 | 380 | 380 | 21,000 |
| 2006/02/28 | 383 | 388 | 381 | 385 | 22,000 |
| 2006/02/27 | 380 | 385 | 380 | 381 | 35,000 |
| 2006/02/24 | 380 | 380 | 376 | 380 | 27,000 |
| 2006/02/23 | 365 | 378 | 365 | 378 | 22,000 |
| 2006/02/22 | 367 | 370 | 360 | 361 | 24,000 |
| 2006/02/21 | 338 | 359 | 338 | 359 | 35,000 |
| 2006/02/20 | 353 | 356 | 335 | 335 | 71,000 |
| 2006/02/17 | 371 | 373 | 360 | 363 | 33,000 |
| 2006/02/16 | 378 | 379 | 370 | 373 | 30,000 |
| 2006/02/15 | 370 | 380 | 370 | 376 | 31,000 |
| 2006/02/14 | 365 | 369 | 350 | 365 | 124,000 |
| 2006/02/13 | 394 | 399 | 374 | 374 | 120,000 |
| 2006/02/10 | 410 | 410 | 395 | 399 | 104,000 |
| 2006/02/09 | 412 | 412 | 408 | 409 | 28,000 |
| 2006/02/08 | 413 | 415 | 409 | 410 | 46,000 |
| 2006/02/07 | 410 | 413 | 407 | 413 | 27,000 |
| 2006/02/06 | 409 | 410 | 401 | 409 | 57,000 |
| 2006/02/03 | 418 | 418 | 411 | 417 | 59,000 |
| 2006/02/02 | 418 | 422 | 416 | 421 | 56,000 |
| 2006/02/01 | 434 | 434 | 420 | 422 | 67,000 |
| 2006/01/31 | 432 | 438 | 428 | 434 | 104,000 |
| 2006/01/30 | 428 | 437 | 428 | 431 | 207,000 |
| 2006/01/27 | 415 | 426 | 410 | 420 | 168,000 |
| 2006/01/26 | 395 | 411 | 395 | 406 | 98,000 |
| 2006/01/25 | 388 | 391 | 385 | 391 | 27,000 |
| 2006/01/24 | 376 | 393 | 376 | 388 | 34,000 |
| 2006/01/23 | 395 | 400 | 382 | 383 | 56,000 |
| 2006/01/20 | 409 | 425 | 395 | 403 | 134,000 |
| 2006/01/19 | 375 | 405 | 375 | 401 | 92,000 |
| 2006/01/18 | 400 | 400 | 350 | 390 | 207,000 |
| 2006/01/17 | 418 | 419 | 401 | 401 | 163,000 |
| 2006/01/16 | 390 | 426 | 385 | 420 | 168,000 |
| 2006/01/13 | 375 | 383 | 373 | 383 | 56,000 |
| 2006/01/12 | 370 | 373 | 365 | 373 | 89,000 |
| 2006/01/11 | 365 | 370 | 356 | 370 | 91,000 |
| 2006/01/10 | 360 | 366 | 350 | 365 | 143,000 |
| 2006/01/06 | 335 | 365 | 333 | 365 | 184,000 |
| 2006/01/05 | 336 | 336 | 329 | 335 | 55,000 |
| 2006/01/04 | 330 | 331 | 328 | 329 | 14,000 |