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 |
|---|---|---|---|---|---|
| 2008/12/30 | 225 | 227 | 225 | 227 | 4,000 |
| 2008/12/29 | 225 | 227 | 224 | 227 | 6,000 |
| 2008/12/26 | 228 | 228 | 222 | 222 | 12,000 |
| 2008/12/25 | 225 | 226 | 223 | 225 | 6,000 |
| 2008/12/24 | 226 | 226 | 223 | 226 | 5,000 |
| 2008/12/22 | 229 | 229 | 222 | 223 | 42,000 |
| 2008/12/19 | 225 | 227 | 225 | 227 | 3,000 |
| 2008/12/18 | 229 | 229 | 222 | 225 | 19,000 |
| 2008/12/17 | 229 | 229 | 226 | 229 | 3,000 |
| 2008/12/16 | 226 | 229 | 226 | 229 | 10,000 |
| 2008/12/15 | 233 | 233 | 226 | 230 | 10,000 |
| 2008/12/12 | 229 | 230 | 224 | 230 | 10,000 |
| 2008/12/11 | 230 | 230 | 227 | 229 | 7,000 |
| 2008/12/10 | 225 | 228 | 224 | 228 | 4,000 |
| 2008/12/09 | 228 | 228 | 224 | 228 | 13,000 |
| 2008/12/08 | 226 | 226 | 223 | 223 | 4,000 |
| 2008/12/05 | 230 | 230 | 225 | 226 | 8,000 |
| 2008/12/04 | 224 | 231 | 224 | 231 | 7,000 |
| 2008/12/03 | 233 | 233 | 223 | 225 | 12,000 |
| 2008/12/02 | 225 | 233 | 225 | 233 | 11,000 |
| 2008/12/01 | 233 | 234 | 230 | 231 | 22,000 |
| 2008/11/28 | 235 | 239 | 232 | 232 | 9,000 |
| 2008/11/27 | 235 | 235 | 230 | 235 | 35,000 |
| 2008/11/26 | 236 | 236 | 235 | 235 | 5,000 |
| 2008/11/25 | 254 | 254 | 235 | 239 | 14,000 |
| 2008/11/21 | 235 | 237 | 232 | 234 | 10,000 |
| 2008/11/20 | 245 | 245 | 235 | 235 | 7,000 |
| 2008/11/19 | 236 | 239 | 236 | 236 | 8,000 |
| 2008/11/18 | 242 | 242 | 238 | 238 | 8,000 |
| 2008/11/17 | 242 | 248 | 242 | 248 | 3,000 |
| 2008/11/14 | 249 | 249 | 237 | 237 | 4,000 |
| 2008/11/13 | 246 | 246 | 232 | 240 | 18,000 |
| 2008/11/12 | 246 | 246 | 246 | 246 | 2,000 |
| 2008/11/11 | 249 | 252 | 246 | 252 | 19,000 |
| 2008/11/10 | 261 | 265 | 255 | 255 | 9,000 |
| 2008/11/07 | 250 | 258 | 250 | 258 | 5,000 |
| 2008/11/06 | 262 | 262 | 251 | 251 | 13,000 |
| 2008/11/05 | 263 | 267 | 253 | 264 | 21,000 |
| 2008/11/04 | 260 | 265 | 257 | 263 | 17,000 |
| 2008/10/31 | 266 | 266 | 250 | 254 | 13,000 |
| 2008/10/30 | 266 | 268 | 256 | 267 | 36,000 |
| 2008/10/29 | 235 | 240 | 235 | 236 | 14,000 |
| 2008/10/28 | 221 | 225 | 205 | 216 | 42,000 |
| 2008/10/27 | 240 | 240 | 220 | 224 | 34,000 |
| 2008/10/24 | 250 | 260 | 240 | 240 | 32,000 |
| 2008/10/23 | 259 | 260 | 250 | 260 | 21,000 |
| 2008/10/22 | 276 | 277 | 261 | 264 | 15,000 |
| 2008/10/21 | 260 | 280 | 260 | 276 | 19,000 |
| 2008/10/20 | 269 | 273 | 259 | 259 | 21,000 |
| 2008/10/17 | 269 | 269 | 250 | 255 | 16,000 |
| 2008/10/16 | 268 | 268 | 254 | 255 | 18,000 |
| 2008/10/15 | 268 | 269 | 266 | 268 | 9,000 |
| 2008/10/14 | 253 | 267 | 252 | 266 | 14,000 |
| 2008/10/10 | 225 | 233 | 220 | 228 | 26,000 |
| 2008/10/09 | 230 | 240 | 225 | 236 | 15,000 |
| 2008/10/08 | 248 | 248 | 227 | 230 | 18,000 |
| 2008/10/07 | 215 | 260 | 215 | 250 | 39,000 |
| 2008/10/06 | 250 | 260 | 235 | 235 | 23,000 |
| 2008/10/03 | 274 | 274 | 258 | 261 | 14,000 |
| 2008/10/02 | 278 | 279 | 277 | 277 | 8,000 |
| 2008/10/01 | 278 | 282 | 278 | 278 | 49,000 |
| 2008/09/30 | 282 | 288 | 280 | 288 | 22,000 |
| 2008/09/29 | 293 | 293 | 290 | 290 | 6,000 |
| 2008/09/26 | 294 | 295 | 291 | 293 | 12,000 |
| 2008/09/25 | 292 | 296 | 290 | 293 | 38,000 |
| 2008/09/24 | 298 | 298 | 294 | 297 | 114,000 |
| 2008/09/22 | 300 | 302 | 300 | 302 | 45,000 |
| 2008/09/19 | 297 | 300 | 296 | 300 | 16,000 |
| 2008/09/18 | 295 | 297 | 292 | 295 | 17,000 |
| 2008/09/17 | 293 | 297 | 293 | 296 | 15,000 |
| 2008/09/16 | 295 | 298 | 291 | 291 | 27,000 |
| 2008/09/12 | 299 | 299 | 297 | 298 | 14,000 |
| 2008/09/11 | 297 | 299 | 296 | 296 | 6,000 |
| 2008/09/10 | 299 | 299 | 296 | 298 | 9,000 |
| 2008/09/09 | 298 | 299 | 297 | 299 | 14,000 |
| 2008/09/08 | 299 | 300 | 295 | 296 | 16,000 |
| 2008/09/05 | 296 | 297 | 295 | 297 | 15,000 |
| 2008/09/04 | 299 | 299 | 297 | 297 | 19,000 |
| 2008/09/03 | 298 | 299 | 297 | 298 | 8,000 |
| 2008/09/02 | 299 | 300 | 297 | 298 | 14,000 |
| 2008/09/01 | 298 | 299 | 297 | 299 | 12,000 |
| 2008/08/29 | 300 | 300 | 297 | 299 | 14,000 |
| 2008/08/28 | 300 | 300 | 297 | 299 | 22,000 |
| 2008/08/27 | 300 | 300 | 300 | 300 | 1,000 |
| 2008/08/26 | 301 | 301 | 298 | 298 | 15,000 |
| 2008/08/25 | 300 | 301 | 298 | 299 | 14,000 |
| 2008/08/22 | 300 | 300 | 300 | 300 | 2,000 |
| 2008/08/21 | 299 | 299 | 298 | 298 | 17,000 |
| 2008/08/20 | 296 | 300 | 296 | 299 | 14,000 |
| 2008/08/19 | 299 | 300 | 297 | 297 | 11,000 |
| 2008/08/18 | 300 | 300 | 298 | 298 | 5,000 |
| 2008/08/15 | 298 | 299 | 296 | 297 | 9,000 |
| 2008/08/14 | 297 | 298 | 296 | 297 | 6,000 |
| 2008/08/13 | 296 | 297 | 296 | 297 | 2,000 |
| 2008/08/12 | 298 | 299 | 296 | 299 | 15,000 |
| 2008/08/11 | 300 | 300 | 297 | 297 | 8,000 |
| 2008/08/08 | 295 | 299 | 294 | 299 | 10,000 |
| 2008/08/07 | 300 | 300 | 295 | 295 | 8,000 |
| 2008/08/06 | 299 | 299 | 297 | 298 | 5,000 |
| 2008/08/05 | 296 | 298 | 295 | 298 | 14,000 |
| 2008/08/04 | 296 | 298 | 296 | 298 | 9,000 |
| 2008/08/01 | 298 | 298 | 297 | 298 | 7,000 |
| 2008/07/31 | 300 | 301 | 299 | 299 | 4,000 |
| 2008/07/30 | 300 | 300 | 300 | 300 | 25,000 |
| 2008/07/29 | 299 | 300 | 299 | 300 | 80,000 |
| 2008/07/28 | 298 | 299 | 297 | 299 | 7,000 |
| 2008/07/25 | 296 | 300 | 296 | 300 | 4,000 |
| 2008/07/24 | 296 | 300 | 296 | 300 | 10,000 |
| 2008/07/23 | 301 | 301 | 297 | 297 | 4,000 |
| 2008/07/22 | 295 | 300 | 295 | 300 | 9,000 |
| 2008/07/18 | 301 | 301 | 299 | 299 | 6,000 |
| 2008/07/17 | 300 | 300 | 296 | 296 | 5,000 |
| 2008/07/16 | 299 | 300 | 295 | 300 | 4,000 |
| 2008/07/15 | 300 | 302 | 294 | 300 | 15,000 |
| 2008/07/14 | 299 | 300 | 299 | 300 | 11,000 |
| 2008/07/11 | 299 | 299 | 295 | 295 | 2,000 |
| 2008/07/10 | 295 | 299 | 294 | 295 | 17,000 |
| 2008/07/09 | 293 | 295 | 293 | 295 | 2,000 |
| 2008/07/08 | 292 | 296 | 292 | 292 | 4,000 |
| 2008/07/07 | 294 | 295 | 290 | 290 | 17,000 |
| 2008/07/04 | 296 | 299 | 295 | 295 | 10,000 |
| 2008/07/03 | 300 | 300 | 295 | 295 | 23,000 |
| 2008/07/02 | 303 | 303 | 300 | 300 | 7,000 |
| 2008/07/01 | 302 | 302 | 302 | 302 | 1,000 |
| 2008/06/30 | 302 | 302 | 302 | 302 | 1,000 |
| 2008/06/27 | 301 | 303 | 301 | 302 | 5,000 |
| 2008/06/26 | 303 | 308 | 302 | 307 | 6,000 |
| 2008/06/25 | 300 | 304 | 300 | 304 | 10,000 |
| 2008/06/24 | 303 | 303 | 300 | 301 | 5,000 |
| 2008/06/23 | 300 | 306 | 289 | 303 | 38,000 |
| 2008/06/20 | 309 | 309 | 298 | 304 | 31,000 |
| 2008/06/19 | 311 | 311 | 309 | 310 | 14,000 |
| 2008/06/18 | 307 | 311 | 307 | 307 | 6,000 |
| 2008/06/17 | 311 | 311 | 311 | 311 | 1,000 |
| 2008/06/16 | 303 | 314 | 303 | 314 | 6,000 |
| 2008/06/13 | 309 | 309 | 305 | 308 | 3,000 |
| 2008/06/12 | 300 | 306 | 300 | 306 | 18,000 |
| 2008/06/11 | 310 | 310 | 302 | 302 | 6,000 |
| 2008/06/10 | 310 | 315 | 310 | 311 | 7,000 |
| 2008/06/09 | 310 | 310 | 302 | 310 | 17,000 |
| 2008/06/06 | 313 | 317 | 313 | 313 | 12,000 |
| 2008/06/05 | 313 | 319 | 312 | 319 | 12,000 |
| 2008/06/04 | 314 | 318 | 313 | 314 | 10,000 |
| 2008/06/03 | 317 | 319 | 312 | 313 | 40,000 |
| 2008/06/02 | 310 | 319 | 309 | 317 | 99,000 |
| 2008/05/30 | 305 | 307 | 303 | 303 | 11,000 |
| 2008/05/29 | 308 | 310 | 300 | 300 | 53,000 |
| 2008/05/28 | 306 | 311 | 302 | 306 | 66,000 |
| 2008/05/27 | 292 | 293 | 292 | 293 | 2,000 |
| 2008/05/26 | 295 | 296 | 292 | 292 | 29,000 |
| 2008/05/23 | 292 | 294 | 292 | 294 | 25,000 |
| 2008/05/22 | 290 | 292 | 290 | 292 | 17,000 |
| 2008/05/21 | 290 | 291 | 290 | 291 | 5,000 |
| 2008/05/20 | 290 | 291 | 289 | 289 | 14,000 |
| 2008/05/19 | 287 | 289 | 287 | 289 | 35,000 |
| 2008/05/16 | 290 | 290 | 286 | 287 | 13,000 |
| 2008/05/15 | 286 | 290 | 285 | 289 | 24,000 |
| 2008/05/14 | 290 | 290 | 287 | 287 | 9,000 |
| 2008/05/13 | 289 | 289 | 287 | 287 | 7,000 |
| 2008/05/12 | 289 | 289 | 287 | 288 | 5,000 |
| 2008/05/09 | 288 | 289 | 288 | 289 | 4,000 |
| 2008/05/08 | 292 | 292 | 287 | 287 | 11,000 |
| 2008/05/07 | 286 | 291 | 286 | 290 | 5,000 |
| 2008/05/02 | 290 | 290 | 286 | 286 | 9,000 |
| 2008/05/01 | 286 | 288 | 285 | 288 | 12,000 |
| 2008/04/30 | 286 | 289 | 283 | 283 | 32,000 |
| 2008/04/28 | 287 | 293 | 286 | 286 | 21,000 |
| 2008/04/25 | 287 | 287 | 287 | 287 | 1,000 |
| 2008/04/24 | 288 | 288 | 287 | 287 | 3,000 |
| 2008/04/23 | 290 | 290 | 285 | 288 | 17,000 |
| 2008/04/22 | 291 | 291 | 290 | 290 | 3,000 |
| 2008/04/21 | 290 | 291 | 290 | 291 | 11,000 |
| 2008/04/18 | 289 | 292 | 289 | 291 | 11,000 |
| 2008/04/17 | 289 | 291 | 285 | 289 | 12,000 |
| 2008/04/16 | 285 | 285 | 281 | 285 | 15,000 |
| 2008/04/15 | 282 | 282 | 281 | 281 | 5,000 |
| 2008/04/14 | 283 | 283 | 281 | 281 | 7,000 |
| 2008/04/11 | 285 | 289 | 281 | 289 | 9,000 |
| 2008/04/10 | 281 | 283 | 281 | 283 | 9,000 |
| 2008/04/09 | 286 | 287 | 283 | 283 | 10,000 |
| 2008/04/08 | 290 | 290 | 285 | 285 | 4,000 |
| 2008/04/07 | 291 | 291 | 285 | 285 | 15,000 |
| 2008/04/04 | 289 | 291 | 289 | 291 | 7,000 |
| 2008/04/03 | 290 | 290 | 286 | 287 | 6,000 |
| 2008/04/02 | 289 | 293 | 288 | 291 | 34,000 |
| 2008/04/01 | 285 | 292 | 282 | 282 | 21,000 |
| 2008/03/31 | 295 | 295 | 287 | 287 | 33,000 |
| 2008/03/28 | 295 | 296 | 294 | 296 | 20,000 |
| 2008/03/27 | 296 | 297 | 291 | 297 | 38,000 |
| 2008/03/26 | 301 | 301 | 295 | 297 | 61,000 |
| 2008/03/25 | 323 | 324 | 315 | 317 | 114,000 |
| 2008/03/24 | 317 | 322 | 315 | 322 | 101,000 |
| 2008/03/21 | 316 | 319 | 315 | 317 | 27,000 |
| 2008/03/19 | 316 | 317 | 314 | 317 | 20,000 |
| 2008/03/18 | 309 | 315 | 309 | 314 | 11,000 |
| 2008/03/17 | 311 | 319 | 308 | 311 | 27,000 |
| 2008/03/14 | 321 | 326 | 310 | 310 | 24,000 |
| 2008/03/13 | 327 | 330 | 321 | 326 | 24,000 |
| 2008/03/12 | 329 | 330 | 324 | 329 | 29,000 |
| 2008/03/11 | 318 | 325 | 317 | 325 | 47,000 |
| 2008/03/10 | 315 | 323 | 315 | 323 | 44,000 |
| 2008/03/07 | 315 | 318 | 314 | 318 | 24,000 |
| 2008/03/06 | 315 | 315 | 315 | 315 | 11,000 |
| 2008/03/05 | 311 | 316 | 310 | 315 | 12,000 |
| 2008/03/04 | 315 | 316 | 310 | 313 | 16,000 |
| 2008/03/03 | 310 | 311 | 309 | 309 | 14,000 |
| 2008/02/29 | 311 | 313 | 310 | 313 | 6,000 |
| 2008/02/28 | 308 | 311 | 305 | 311 | 34,000 |
| 2008/02/27 | 302 | 305 | 302 | 305 | 5,000 |
| 2008/02/26 | 303 | 306 | 303 | 303 | 11,000 |
| 2008/02/25 | 300 | 303 | 300 | 303 | 5,000 |
| 2008/02/22 | 305 | 308 | 300 | 300 | 13,000 |
| 2008/02/21 | 302 | 306 | 300 | 300 | 18,000 |
| 2008/02/20 | 309 | 309 | 301 | 302 | 12,000 |
| 2008/02/19 | 300 | 308 | 300 | 308 | 18,000 |
| 2008/02/18 | 298 | 299 | 297 | 297 | 6,000 |
| 2008/02/15 | 298 | 298 | 296 | 298 | 11,000 |
| 2008/02/14 | 295 | 298 | 295 | 298 | 6,000 |
| 2008/02/13 | 296 | 299 | 295 | 299 | 10,000 |
| 2008/02/12 | 297 | 297 | 293 | 296 | 13,000 |
| 2008/02/08 | 299 | 299 | 296 | 297 | 13,000 |
| 2008/02/07 | 299 | 299 | 296 | 297 | 6,000 |
| 2008/02/06 | 298 | 299 | 295 | 299 | 22,000 |
| 2008/02/05 | 299 | 300 | 299 | 300 | 11,000 |
| 2008/02/04 | 296 | 300 | 296 | 299 | 10,000 |
| 2008/02/01 | 296 | 300 | 294 | 300 | 9,000 |
| 2008/01/31 | 293 | 299 | 293 | 299 | 4,000 |
| 2008/01/30 | 297 | 297 | 291 | 295 | 14,000 |
| 2008/01/29 | 296 | 300 | 296 | 297 | 10,000 |
| 2008/01/28 | 300 | 302 | 296 | 296 | 8,000 |
| 2008/01/25 | 286 | 300 | 286 | 300 | 16,000 |
| 2008/01/24 | 290 | 290 | 285 | 285 | 6,000 |
| 2008/01/23 | 280 | 287 | 279 | 280 | 21,000 |
| 2008/01/22 | 290 | 290 | 278 | 285 | 48,000 |
| 2008/01/21 | 293 | 293 | 288 | 293 | 15,000 |
| 2008/01/18 | 285 | 296 | 283 | 296 | 24,000 |
| 2008/01/17 | 285 | 288 | 284 | 286 | 20,000 |
| 2008/01/16 | 285 | 287 | 278 | 285 | 26,000 |
| 2008/01/15 | 304 | 304 | 293 | 294 | 37,000 |
| 2008/01/11 | 300 | 305 | 300 | 305 | 29,000 |
| 2008/01/10 | 298 | 299 | 298 | 299 | 6,000 |
| 2008/01/09 | 293 | 297 | 290 | 295 | 20,000 |
| 2008/01/08 | 295 | 297 | 291 | 293 | 22,000 |
| 2008/01/07 | 286 | 294 | 285 | 291 | 34,000 |
| 2008/01/04 | 288 | 290 | 287 | 288 | 10,000 |