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 |
---|---|---|---|---|---|
2011/12/30 | 101 | 103 | 101 | 103 | 2,000 |
2011/12/29 | 103 | 105 | 101 | 101 | 12,000 |
2011/12/28 | 102 | 104 | 102 | 102 | 17,000 |
2011/12/27 | 102 | 103 | 102 | 102 | 19,000 |
2011/12/26 | 103 | 108 | 102 | 102 | 23,000 |
2011/12/22 | 106 | 106 | 103 | 103 | 14,000 |
2011/12/21 | 107 | 107 | 106 | 106 | 17,000 |
2011/12/20 | 108 | 108 | 108 | 108 | 12,000 |
2011/12/19 | 106 | 107 | 105 | 106 | 13,000 |
2011/12/16 | 108 | 110 | 108 | 109 | 19,000 |
2011/12/15 | 109 | 109 | 107 | 108 | 7,000 |
2011/12/14 | 106 | 108 | 106 | 107 | 6,000 |
2011/12/13 | 107 | 107 | 107 | 107 | 6,000 |
2011/12/12 | 108 | 108 | 105 | 105 | 13,000 |
2011/12/09 | 107 | 107 | 105 | 105 | 4,000 |
2011/12/08 | 106 | 107 | 106 | 107 | 3,000 |
2011/12/07 | 105 | 105 | 104 | 105 | 8,000 |
2011/12/06 | 108 | 108 | 103 | 103 | 24,000 |
2011/12/05 | 108 | 110 | 108 | 108 | 9,000 |
2011/12/02 | 105 | 109 | 105 | 109 | 31,000 |
2011/12/01 | 104 | 104 | 104 | 104 | 15,000 |
2011/11/30 | 101 | 104 | 101 | 103 | 11,000 |
2011/11/29 | 101 | 102 | 101 | 101 | 8,000 |
2011/11/28 | 102 | 103 | 100 | 101 | 20,000 |
2011/11/25 | 101 | 103 | 100 | 102 | 9,000 |
2011/11/24 | 101 | 101 | 100 | 101 | 9,000 |
2011/11/22 | 104 | 104 | 101 | 101 | 7,000 |
2011/11/21 | 102 | 104 | 101 | 103 | 11,000 |
2011/11/18 | 101 | 102 | 101 | 101 | 5,000 |
2011/11/17 | 102 | 103 | 100 | 102 | 14,000 |
2011/11/16 | 102 | 102 | 101 | 102 | 26,000 |
2011/11/15 | 104 | 104 | 102 | 102 | 18,000 |
2011/11/14 | 106 | 106 | 103 | 103 | 23,000 |
2011/11/11 | 107 | 107 | 107 | 107 | 4,000 |
2011/11/10 | 106 | 108 | 106 | 106 | 10,000 |
2011/11/09 | 105 | 108 | 105 | 108 | 12,000 |
2011/11/08 | 108 | 108 | 107 | 107 | 9,000 |
2011/11/07 | 109 | 109 | 107 | 108 | 17,000 |
2011/11/04 | 111 | 111 | 109 | 110 | 8,000 |
2011/11/02 | 109 | 113 | 109 | 113 | 14,000 |
2011/11/01 | 109 | 109 | 109 | 109 | 5,000 |
2011/10/31 | 109 | 110 | 109 | 110 | 7,000 |
2011/10/28 | 111 | 111 | 108 | 110 | 19,000 |
2011/10/27 | 109 | 111 | 109 | 111 | 5,000 |
2011/10/26 | 110 | 110 | 107 | 109 | 18,000 |
2011/10/25 | 111 | 112 | 111 | 111 | 11,000 |
2011/10/24 | 115 | 115 | 112 | 112 | 25,000 |
2011/10/21 | 112 | 114 | 112 | 113 | 36,000 |
2011/10/20 | 116 | 116 | 114 | 114 | 22,000 |
2011/10/19 | 117 | 118 | 115 | 116 | 21,000 |
2011/10/18 | 117 | 119 | 116 | 118 | 9,000 |
2011/10/17 | 120 | 120 | 117 | 118 | 11,000 |
2011/10/14 | 119 | 119 | 118 | 119 | 7,000 |
2011/10/13 | 119 | 121 | 118 | 119 | 29,000 |
2011/10/12 | 116 | 119 | 116 | 119 | 9,000 |
2011/10/11 | 119 | 119 | 114 | 115 | 42,000 |
2011/10/07 | 117 | 119 | 116 | 116 | 30,000 |
2011/10/06 | 118 | 118 | 117 | 118 | 11,000 |
2011/10/05 | 121 | 121 | 116 | 117 | 28,000 |
2011/10/04 | 123 | 123 | 120 | 122 | 27,000 |
2011/10/03 | 125 | 126 | 124 | 124 | 21,000 |
2011/09/30 | 126 | 127 | 125 | 127 | 9,000 |
2011/09/29 | 125 | 126 | 125 | 126 | 16,000 |
2011/09/28 | 130 | 131 | 124 | 125 | 77,000 |
2011/09/27 | 135 | 137 | 133 | 137 | 75,000 |
2011/09/26 | 134 | 135 | 133 | 134 | 29,000 |
2011/09/22 | 134 | 135 | 133 | 134 | 23,000 |
2011/09/21 | 134 | 135 | 133 | 135 | 17,000 |
2011/09/20 | 135 | 136 | 133 | 134 | 44,000 |
2011/09/16 | 133 | 134 | 133 | 134 | 12,000 |
2011/09/15 | 134 | 134 | 132 | 132 | 15,000 |
2011/09/14 | 134 | 135 | 133 | 134 | 11,000 |
2011/09/13 | 134 | 135 | 133 | 135 | 19,000 |
2011/09/12 | 135 | 136 | 133 | 134 | 19,000 |
2011/09/09 | 134 | 135 | 134 | 135 | 5,000 |
2011/09/08 | 132 | 135 | 132 | 133 | 6,000 |
2011/09/07 | 132 | 135 | 132 | 133 | 10,000 |
2011/09/06 | 132 | 133 | 132 | 132 | 10,000 |
2011/09/05 | 132 | 134 | 132 | 133 | 8,000 |
2011/09/02 | 132 | 133 | 132 | 133 | 3,000 |
2011/09/01 | 134 | 134 | 132 | 132 | 17,000 |
2011/08/31 | 132 | 134 | 132 | 134 | 11,000 |
2011/08/30 | 132 | 132 | 132 | 132 | 4,000 |
2011/08/29 | 132 | 132 | 132 | 132 | 7,000 |
2011/08/26 | 132 | 136 | 131 | 132 | 16,000 |
2011/08/25 | 133 | 136 | 133 | 134 | 9,000 |
2011/08/24 | 134 | 134 | 133 | 133 | 7,000 |
2011/08/23 | 133 | 134 | 133 | 134 | 5,000 |
2011/08/22 | 134 | 134 | 133 | 133 | 16,000 |
2011/08/19 | 133 | 134 | 133 | 134 | 10,000 |
2011/08/18 | 134 | 134 | 133 | 134 | 11,000 |
2011/08/17 | 133 | 134 | 133 | 134 | 6,000 |
2011/08/16 | 133 | 134 | 133 | 133 | 6,000 |
2011/08/15 | 134 | 136 | 134 | 134 | 9,000 |
2011/08/12 | 135 | 135 | 135 | 135 | 4,000 |
2011/08/11 | 135 | 135 | 134 | 135 | 9,000 |
2011/08/10 | 133 | 135 | 133 | 135 | 8,000 |
2011/08/09 | 134 | 134 | 130 | 133 | 31,000 |
2011/08/08 | 135 | 136 | 135 | 135 | 9,000 |
2011/08/05 | 135 | 136 | 135 | 135 | 28,000 |
2011/08/04 | 137 | 137 | 136 | 136 | 3,000 |
2011/08/03 | 136 | 137 | 136 | 137 | 6,000 |
2011/08/02 | 136 | 138 | 136 | 137 | 8,000 |
2011/08/01 | 136 | 140 | 136 | 140 | 12,000 |
2011/07/29 | 136 | 137 | 136 | 136 | 6,000 |
2011/07/28 | 136 | 138 | 136 | 136 | 17,000 |
2011/07/27 | 136 | 136 | 136 | 136 | 12,000 |
2011/07/26 | 137 | 137 | 136 | 137 | 10,000 |
2011/07/25 | 138 | 138 | 137 | 137 | 10,000 |
2011/07/22 | 139 | 139 | 138 | 138 | 9,000 |
2011/07/21 | 140 | 140 | 139 | 139 | 10,000 |
2011/07/20 | 139 | 140 | 139 | 139 | 10,000 |
2011/07/19 | 138 | 139 | 138 | 139 | 4,000 |
2011/07/15 | 138 | 138 | 136 | 138 | 10,000 |
2011/07/14 | 138 | 138 | 135 | 138 | 28,000 |
2011/07/13 | 138 | 139 | 138 | 139 | 4,000 |
2011/07/12 | 139 | 139 | 139 | 139 | 4,000 |
2011/07/11 | 140 | 140 | 140 | 140 | 9,000 |
2011/07/08 | 142 | 144 | 141 | 141 | 18,000 |
2011/07/07 | 142 | 143 | 142 | 143 | 6,000 |
2011/07/06 | 141 | 142 | 140 | 142 | 5,000 |
2011/07/05 | 140 | 142 | 139 | 142 | 8,000 |
2011/07/04 | 138 | 140 | 138 | 140 | 11,000 |
2011/07/01 | 138 | 140 | 138 | 139 | 7,000 |
2011/06/30 | 138 | 139 | 137 | 138 | 8,000 |
2011/06/29 | 138 | 138 | 137 | 138 | 10,000 |
2011/06/28 | 138 | 138 | 138 | 138 | 3,000 |
2011/06/27 | 137 | 142 | 137 | 142 | 6,000 |
2011/06/24 | 135 | 138 | 135 | 138 | 5,000 |
2011/06/23 | 135 | 136 | 135 | 136 | 6,000 |
2011/06/22 | 136 | 138 | 136 | 137 | 7,000 |
2011/06/21 | 136 | 136 | 135 | 135 | 2,000 |
2011/06/20 | 137 | 137 | 137 | 137 | 10,000 |
2011/06/17 | 140 | 140 | 135 | 136 | 15,000 |
2011/06/16 | 138 | 138 | 137 | 137 | 5,000 |
2011/06/15 | 138 | 140 | 138 | 138 | 6,000 |
2011/06/14 | 136 | 140 | 135 | 138 | 14,000 |
2011/06/13 | 136 | 137 | 135 | 135 | 14,000 |
2011/06/10 | 137 | 137 | 137 | 137 | 6,000 |
2011/06/09 | 137 | 138 | 136 | 138 | 9,000 |
2011/06/08 | 136 | 139 | 136 | 137 | 7,000 |
2011/06/07 | 136 | 138 | 135 | 138 | 11,000 |
2011/06/06 | 136 | 136 | 136 | 136 | 9,000 |
2011/06/03 | 138 | 139 | 137 | 137 | 12,000 |
2011/06/02 | 140 | 140 | 138 | 138 | 4,000 |
2011/06/01 | 138 | 140 | 138 | 140 | 6,000 |
2011/05/31 | 138 | 139 | 138 | 139 | 5,000 |
2011/05/30 | 140 | 140 | 138 | 140 | 8,000 |
2011/05/27 | 139 | 141 | 138 | 139 | 5,000 |
2011/05/26 | 139 | 141 | 139 | 141 | 4,000 |
2011/05/25 | 138 | 141 | 138 | 141 | 9,000 |
2011/05/24 | 138 | 138 | 137 | 138 | 8,000 |
2011/05/23 | 140 | 140 | 137 | 138 | 9,000 |
2011/05/20 | 141 | 141 | 140 | 140 | 10,000 |
2011/05/19 | 143 | 143 | 141 | 142 | 6,000 |
2011/05/18 | 141 | 144 | 140 | 144 | 13,000 |
2011/05/17 | 140 | 140 | 138 | 139 | 16,000 |
2011/05/16 | 143 | 143 | 138 | 140 | 54,000 |
2011/05/13 | 142 | 146 | 141 | 146 | 16,000 |
2011/05/12 | 144 | 144 | 142 | 142 | 11,000 |
2011/05/11 | 146 | 146 | 143 | 145 | 11,000 |
2011/05/10 | 142 | 144 | 141 | 144 | 10,000 |
2011/05/09 | 143 | 143 | 141 | 141 | 21,000 |
2011/05/06 | 143 | 145 | 143 | 145 | 11,000 |
2011/05/02 | 143 | 147 | 142 | 143 | 16,000 |
2011/04/28 | 143 | 143 | 143 | 143 | 8,000 |
2011/04/27 | 146 | 149 | 138 | 142 | 116,000 |
2011/04/26 | 146 | 146 | 145 | 146 | 18,000 |
2011/04/25 | 147 | 147 | 146 | 146 | 19,000 |
2011/04/22 | 148 | 148 | 147 | 147 | 5,000 |
2011/04/21 | 147 | 148 | 146 | 148 | 6,000 |
2011/04/20 | 146 | 149 | 146 | 149 | 19,000 |
2011/04/19 | 147 | 147 | 145 | 146 | 8,000 |
2011/04/18 | 146 | 149 | 146 | 146 | 11,000 |
2011/04/15 | 148 | 148 | 146 | 147 | 12,000 |
2011/04/14 | 147 | 148 | 147 | 147 | 3,000 |
2011/04/13 | 148 | 148 | 147 | 147 | 9,000 |
2011/04/12 | 148 | 148 | 146 | 148 | 16,000 |
2011/04/11 | 145 | 148 | 145 | 147 | 11,000 |
2011/04/08 | 145 | 145 | 145 | 145 | 8,000 |
2011/04/07 | 146 | 146 | 145 | 146 | 8,000 |
2011/04/06 | 146 | 148 | 145 | 146 | 19,000 |
2011/04/05 | 151 | 151 | 145 | 147 | 42,000 |
2011/04/04 | 151 | 153 | 150 | 153 | 17,000 |
2011/04/01 | 152 | 153 | 151 | 151 | 26,000 |
2011/03/31 | 156 | 156 | 152 | 152 | 28,000 |
2011/03/30 | 152 | 161 | 151 | 155 | 46,000 |
2011/03/29 | 154 | 154 | 150 | 153 | 56,000 |
2011/03/28 | 166 | 169 | 159 | 159 | 122,000 |
2011/03/25 | 177 | 177 | 169 | 170 | 70,000 |
2011/03/24 | 171 | 182 | 171 | 178 | 168,000 |
2011/03/23 | 168 | 172 | 163 | 172 | 15,000 |
2011/03/22 | 161 | 174 | 161 | 170 | 61,000 |
2011/03/18 | 161 | 163 | 157 | 163 | 23,000 |
2011/03/17 | 148 | 165 | 148 | 153 | 12,000 |
2011/03/16 | 140 | 150 | 138 | 148 | 31,000 |
2011/03/15 | 156 | 158 | 132 | 148 | 63,000 |
2011/03/14 | 156 | 165 | 132 | 156 | 29,000 |
2011/03/11 | 171 | 172 | 171 | 171 | 6,000 |
2011/03/10 | 170 | 172 | 170 | 171 | 10,000 |
2011/03/09 | 175 | 175 | 170 | 170 | 11,000 |
2011/03/08 | 175 | 175 | 173 | 174 | 12,000 |
2011/03/07 | 173 | 175 | 173 | 175 | 16,000 |
2011/03/04 | 172 | 175 | 172 | 173 | 22,000 |
2011/03/03 | 171 | 174 | 171 | 172 | 13,000 |
2011/03/02 | 170 | 173 | 170 | 171 | 6,000 |
2011/03/01 | 170 | 172 | 169 | 171 | 13,000 |
2011/02/28 | 166 | 166 | 166 | 166 | 2,000 |
2011/02/25 | 165 | 169 | 165 | 167 | 7,000 |
2011/02/24 | 169 | 169 | 165 | 165 | 12,000 |
2011/02/23 | 170 | 171 | 170 | 171 | 19,000 |
2011/02/22 | 171 | 175 | 169 | 171 | 49,000 |
2011/02/21 | 162 | 171 | 162 | 167 | 51,000 |
2011/02/18 | 161 | 164 | 161 | 164 | 19,000 |
2011/02/17 | 160 | 161 | 159 | 159 | 16,000 |
2011/02/16 | 159 | 159 | 158 | 158 | 5,000 |
2011/02/15 | 158 | 159 | 158 | 159 | 6,000 |
2011/02/14 | 156 | 159 | 156 | 158 | 7,000 |
2011/02/10 | 154 | 156 | 153 | 155 | 10,000 |
2011/02/09 | 154 | 154 | 154 | 154 | 7,000 |
2011/02/08 | 153 | 154 | 153 | 154 | 3,000 |
2011/02/07 | 151 | 153 | 151 | 153 | 14,000 |
2011/02/04 | 152 | 153 | 151 | 151 | 5,000 |
2011/02/03 | 152 | 152 | 151 | 151 | 2,000 |
2011/02/02 | 153 | 154 | 151 | 151 | 7,000 |
2011/02/01 | 153 | 153 | 153 | 153 | 2,000 |
2011/01/31 | 152 | 153 | 149 | 150 | 12,000 |
2011/01/28 | 151 | 152 | 151 | 152 | 3,000 |
2011/01/27 | 152 | 152 | 151 | 151 | 3,000 |
2011/01/26 | 150 | 152 | 150 | 152 | 5,000 |
2011/01/25 | 149 | 151 | 149 | 151 | 3,000 |
2011/01/24 | 151 | 151 | 149 | 149 | 7,000 |
2011/01/21 | 149 | 151 | 148 | 149 | 10,000 |
2011/01/20 | 152 | 152 | 148 | 152 | 11,000 |
2011/01/19 | 150 | 150 | 150 | 150 | 6,000 |
2011/01/18 | 150 | 151 | 148 | 150 | 11,000 |
2011/01/17 | 153 | 153 | 151 | 151 | 12,000 |
2011/01/14 | 153 | 156 | 153 | 154 | 13,000 |
2011/01/13 | 150 | 152 | 150 | 152 | 16,000 |
2011/01/12 | 149 | 150 | 148 | 150 | 7,000 |
2011/01/11 | 146 | 148 | 146 | 148 | 12,000 |
2011/01/07 | 145 | 146 | 144 | 146 | 8,000 |
2011/01/06 | 144 | 145 | 143 | 144 | 14,000 |
2011/01/05 | 143 | 144 | 143 | 143 | 9,000 |
2011/01/04 | 143 | 143 | 142 | 142 | 5,000 |