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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,920 | 1,950 | 1,920 | 1,950 | 4,200 |
| 2017/12/28 | 1,910 | 1,933 | 1,910 | 1,925 | 2,000 |
| 2017/12/27 | 1,902 | 1,925 | 1,902 | 1,907 | 6,000 |
| 2017/12/26 | 1,912 | 1,912 | 1,901 | 1,902 | 7,800 |
| 2017/12/25 | 1,913 | 1,925 | 1,912 | 1,912 | 4,000 |
| 2017/12/22 | 1,913 | 1,913 | 1,912 | 1,913 | 2,500 |
| 2017/12/21 | 1,913 | 1,914 | 1,912 | 1,912 | 3,300 |
| 2017/12/20 | 1,917 | 1,927 | 1,913 | 1,913 | 3,600 |
| 2017/12/19 | 1,917 | 1,928 | 1,916 | 1,916 | 4,600 |
| 2017/12/18 | 1,935 | 1,935 | 1,917 | 1,917 | 2,600 |
| 2017/12/15 | 1,918 | 1,918 | 1,914 | 1,916 | 700 |
| 2017/12/14 | 1,914 | 1,935 | 1,914 | 1,916 | 4,000 |
| 2017/12/13 | 1,914 | 1,920 | 1,914 | 1,914 | 4,200 |
| 2017/12/12 | 1,917 | 1,920 | 1,914 | 1,920 | 7,200 |
| 2017/12/11 | 1,916 | 1,921 | 1,909 | 1,917 | 5,800 |
| 2017/12/08 | 1,916 | 1,919 | 1,916 | 1,918 | 1,100 |
| 2017/12/07 | 1,920 | 1,922 | 1,915 | 1,916 | 2,400 |
| 2017/12/06 | 1,919 | 1,919 | 1,917 | 1,918 | 3,900 |
| 2017/12/05 | 1,917 | 1,935 | 1,917 | 1,919 | 1,600 |
| 2017/12/04 | 1,920 | 1,925 | 1,914 | 1,920 | 3,700 |
| 2017/12/01 | 1,920 | 1,924 | 1,914 | 1,922 | 7,600 |
| 2017/11/30 | 1,921 | 1,925 | 1,919 | 1,920 | 3,200 |
| 2017/11/29 | 1,925 | 1,931 | 1,920 | 1,922 | 1,600 |
| 2017/11/28 | 1,925 | 1,932 | 1,925 | 1,925 | 2,200 |
| 2017/11/27 | 1,917 | 1,930 | 1,917 | 1,921 | 1,800 |
| 2017/11/24 | 1,920 | 1,928 | 1,918 | 1,919 | 3,200 |
| 2017/11/22 | 1,937 | 1,940 | 1,925 | 1,925 | 3,300 |
| 2017/11/21 | 1,937 | 1,939 | 1,937 | 1,937 | 900 |
| 2017/11/20 | 1,938 | 1,938 | 1,937 | 1,937 | 600 |
| 2017/11/17 | 1,916 | 1,929 | 1,916 | 1,920 | 1,700 |
| 2017/11/16 | 1,920 | 1,920 | 1,915 | 1,915 | 4,300 |
| 2017/11/15 | 1,940 | 1,940 | 1,916 | 1,916 | 4,800 |
| 2017/11/14 | 1,922 | 1,939 | 1,921 | 1,939 | 2,300 |
| 2017/11/13 | 1,963 | 1,963 | 1,915 | 1,920 | 11,300 |
| 2017/11/10 | 1,949 | 1,950 | 1,942 | 1,942 | 3,400 |
| 2017/11/09 | 1,950 | 1,955 | 1,949 | 1,950 | 3,500 |
| 2017/11/08 | 1,952 | 1,955 | 1,950 | 1,950 | 1,500 |
| 2017/11/07 | 1,950 | 1,955 | 1,950 | 1,951 | 11,000 |
| 2017/11/06 | 1,956 | 1,969 | 1,950 | 1,951 | 3,000 |
| 2017/11/02 | 1,958 | 1,972 | 1,956 | 1,956 | 3,700 |
| 2017/11/01 | 1,972 | 1,972 | 1,962 | 1,962 | 1,000 |
| 2017/10/31 | 1,957 | 1,974 | 1,955 | 1,974 | 3,700 |
| 2017/10/30 | 1,968 | 1,968 | 1,960 | 1,965 | 2,300 |
| 2017/10/27 | 1,968 | 1,971 | 1,967 | 1,968 | 2,000 |
| 2017/10/26 | 1,967 | 1,973 | 1,967 | 1,967 | 1,000 |
| 2017/10/25 | 1,967 | 1,973 | 1,967 | 1,967 | 2,000 |
| 2017/10/24 | 1,960 | 1,969 | 1,958 | 1,969 | 800 |
| 2017/10/23 | 1,956 | 1,965 | 1,956 | 1,960 | 1,100 |
| 2017/10/20 | 1,960 | 1,965 | 1,952 | 1,960 | 1,900 |
| 2017/10/19 | 1,954 | 1,963 | 1,954 | 1,956 | 3,700 |
| 2017/10/18 | 1,970 | 1,970 | 1,961 | 1,962 | 1,100 |
| 2017/10/17 | 1,962 | 1,970 | 1,959 | 1,970 | 1,800 |
| 2017/10/16 | 1,968 | 1,969 | 1,961 | 1,963 | 2,400 |
| 2017/10/13 | 1,960 | 1,965 | 1,960 | 1,961 | 700 |
| 2017/10/12 | 1,957 | 1,965 | 1,957 | 1,960 | 2,300 |
| 2017/10/11 | 1,960 | 1,969 | 1,960 | 1,961 | 3,800 |
| 2017/10/10 | 1,971 | 1,973 | 1,970 | 1,970 | 5,500 |
| 2017/10/06 | 1,978 | 1,980 | 1,978 | 1,978 | 1,500 |
| 2017/10/05 | 1,978 | 1,982 | 1,976 | 1,976 | 1,500 |
| 2017/10/04 | 1,983 | 1,983 | 1,980 | 1,980 | 3,700 |
| 2017/10/03 | 1,987 | 1,990 | 1,983 | 1,983 | 3,800 |
| 2017/10/02 | 1,989 | 1,997 | 1,987 | 1,987 | 1,600 |
| 2017/09/29 | 1,989 | 2,000 | 1,989 | 1,999 | 2,700 |
| 2017/09/28 | 1,983 | 1,990 | 1,983 | 1,987 | 1,300 |
| 2017/09/27 | 1,980 | 1,991 | 1,980 | 1,986 | 3,700 |
| 2017/09/27 | 1 -> 0.10 分割 | ||||
| 2017/09/26 | 202 | 204 | 201 | 204 | 63,000 |
| 2017/09/25 | 200 | 202 | 200 | 202 | 62,000 |
| 2017/09/22 | 200 | 201 | 200 | 200 | 26,000 |
| 2017/09/21 | 201 | 202 | 200 | 200 | 61,000 |
| 2017/09/20 | 201 | 201 | 200 | 201 | 30,000 |
| 2017/09/19 | 201 | 202 | 200 | 201 | 52,000 |
| 2017/09/15 | 201 | 202 | 201 | 201 | 18,000 |
| 2017/09/14 | 201 | 202 | 201 | 202 | 12,000 |
| 2017/09/13 | 200 | 201 | 200 | 201 | 13,000 |
| 2017/09/12 | 199 | 201 | 199 | 201 | 36,000 |
| 2017/09/11 | 198 | 199 | 197 | 199 | 24,000 |
| 2017/09/08 | 198 | 199 | 198 | 198 | 24,000 |
| 2017/09/07 | 199 | 200 | 198 | 198 | 14,000 |
| 2017/09/06 | 198 | 199 | 198 | 198 | 46,000 |
| 2017/09/05 | 198 | 200 | 198 | 199 | 37,000 |
| 2017/09/04 | 202 | 202 | 198 | 199 | 87,000 |
| 2017/09/01 | 200 | 203 | 200 | 201 | 22,000 |
| 2017/08/31 | 200 | 201 | 200 | 200 | 13,000 |
| 2017/08/30 | 200 | 201 | 200 | 201 | 15,000 |
| 2017/08/29 | 202 | 202 | 200 | 200 | 52,000 |
| 2017/08/28 | 201 | 202 | 201 | 202 | 32,000 |
| 2017/08/25 | 201 | 201 | 201 | 201 | 3,000 |
| 2017/08/24 | 203 | 203 | 201 | 201 | 75,000 |
| 2017/08/23 | 203 | 204 | 203 | 203 | 7,000 |
| 2017/08/22 | 203 | 204 | 203 | 204 | 13,000 |
| 2017/08/21 | 204 | 204 | 203 | 203 | 29,000 |
| 2017/08/18 | 203 | 204 | 203 | 203 | 26,000 |
| 2017/08/17 | 202 | 203 | 201 | 203 | 22,000 |
| 2017/08/16 | 202 | 202 | 202 | 202 | 30,000 |
| 2017/08/15 | 204 | 204 | 202 | 203 | 19,000 |
| 2017/08/14 | 205 | 205 | 201 | 204 | 38,000 |
| 2017/08/10 | 205 | 207 | 204 | 207 | 25,000 |
| 2017/08/09 | 203 | 205 | 203 | 205 | 26,000 |
| 2017/08/08 | 204 | 205 | 202 | 202 | 54,000 |
| 2017/08/07 | 204 | 205 | 203 | 204 | 31,000 |
| 2017/08/04 | 203 | 204 | 202 | 203 | 16,000 |
| 2017/08/03 | 204 | 205 | 202 | 203 | 59,000 |
| 2017/08/02 | 204 | 205 | 203 | 204 | 48,000 |
| 2017/08/01 | 204 | 205 | 204 | 204 | 23,000 |
| 2017/07/31 | 205 | 206 | 204 | 205 | 14,000 |
| 2017/07/28 | 206 | 207 | 204 | 205 | 11,000 |
| 2017/07/27 | 209 | 209 | 203 | 206 | 64,000 |
| 2017/07/26 | 209 | 209 | 207 | 209 | 27,000 |
| 2017/07/25 | 204 | 209 | 204 | 209 | 23,000 |
| 2017/07/24 | 204 | 206 | 204 | 205 | 32,000 |
| 2017/07/21 | 203 | 204 | 203 | 204 | 18,000 |
| 2017/07/20 | 204 | 205 | 202 | 204 | 35,000 |
| 2017/07/19 | 200 | 205 | 199 | 204 | 65,000 |
| 2017/07/18 | 202 | 203 | 198 | 199 | 81,000 |
| 2017/07/14 | 200 | 207 | 200 | 201 | 156,000 |
| 2017/07/13 | 200 | 202 | 199 | 201 | 48,000 |
| 2017/07/12 | 200 | 200 | 199 | 200 | 15,000 |
| 2017/07/11 | 200 | 201 | 200 | 200 | 52,000 |
| 2017/07/10 | 198 | 200 | 198 | 199 | 9,000 |
| 2017/07/07 | 199 | 199 | 198 | 198 | 9,000 |
| 2017/07/06 | 199 | 200 | 198 | 200 | 17,000 |
| 2017/07/05 | 197 | 200 | 197 | 199 | 46,000 |
| 2017/07/04 | 198 | 199 | 196 | 197 | 52,000 |
| 2017/07/03 | 198 | 199 | 197 | 199 | 22,000 |
| 2017/06/30 | 197 | 198 | 196 | 198 | 22,000 |
| 2017/06/29 | 198 | 198 | 196 | 197 | 68,000 |
| 2017/06/28 | 198 | 200 | 196 | 197 | 67,000 |
| 2017/06/27 | 198 | 199 | 198 | 199 | 12,000 |
| 2017/06/26 | 199 | 200 | 199 | 200 | 4,000 |
| 2017/06/23 | 198 | 199 | 197 | 198 | 17,000 |
| 2017/06/22 | 199 | 200 | 198 | 198 | 16,000 |
| 2017/06/21 | 198 | 200 | 197 | 198 | 39,000 |
| 2017/06/20 | 199 | 200 | 198 | 199 | 33,000 |
| 2017/06/19 | 199 | 199 | 197 | 197 | 36,000 |
| 2017/06/16 | 199 | 200 | 198 | 199 | 70,000 |
| 2017/06/15 | 200 | 200 | 199 | 199 | 41,000 |
| 2017/06/14 | 199 | 201 | 199 | 201 | 12,000 |
| 2017/06/13 | 199 | 200 | 199 | 199 | 15,000 |
| 2017/06/12 | 200 | 200 | 199 | 200 | 14,000 |
| 2017/06/09 | 199 | 201 | 198 | 199 | 26,000 |
| 2017/06/08 | 201 | 201 | 199 | 200 | 8,000 |
| 2017/06/07 | 199 | 200 | 198 | 199 | 7,000 |
| 2017/06/06 | 200 | 200 | 198 | 198 | 22,000 |
| 2017/06/05 | 200 | 201 | 200 | 200 | 22,000 |
| 2017/06/02 | 200 | 201 | 199 | 200 | 15,000 |
| 2017/06/01 | 200 | 200 | 197 | 199 | 34,000 |
| 2017/05/31 | 199 | 200 | 198 | 198 | 14,000 |
| 2017/05/30 | 201 | 201 | 198 | 199 | 32,000 |
| 2017/05/29 | 200 | 202 | 200 | 202 | 25,000 |
| 2017/05/26 | 201 | 201 | 201 | 201 | 16,000 |
| 2017/05/25 | 202 | 203 | 201 | 201 | 24,000 |
| 2017/05/24 | 203 | 203 | 201 | 202 | 32,000 |
| 2017/05/23 | 200 | 202 | 200 | 202 | 18,000 |
| 2017/05/22 | 201 | 201 | 200 | 200 | 17,000 |
| 2017/05/19 | 199 | 199 | 198 | 199 | 20,000 |
| 2017/05/18 | 200 | 201 | 199 | 201 | 64,000 |
| 2017/05/17 | 201 | 201 | 200 | 201 | 14,000 |
| 2017/05/16 | 200 | 201 | 200 | 200 | 11,000 |
| 2017/05/15 | 201 | 201 | 199 | 200 | 19,000 |
| 2017/05/12 | 202 | 203 | 200 | 200 | 19,000 |
| 2017/05/11 | 201 | 202 | 201 | 201 | 39,000 |
| 2017/05/10 | 201 | 203 | 200 | 201 | 34,000 |
| 2017/05/09 | 203 | 203 | 200 | 202 | 38,000 |
| 2017/05/08 | 205 | 206 | 202 | 204 | 32,000 |
| 2017/05/02 | 201 | 204 | 201 | 203 | 21,000 |
| 2017/05/01 | 200 | 202 | 199 | 200 | 23,000 |
| 2017/04/28 | 199 | 201 | 199 | 200 | 18,000 |
| 2017/04/27 | 200 | 200 | 198 | 199 | 13,000 |
| 2017/04/26 | 199 | 201 | 199 | 201 | 9,000 |
| 2017/04/25 | 195 | 199 | 195 | 199 | 36,000 |
| 2017/04/24 | 197 | 197 | 197 | 197 | 16,000 |
| 2017/04/21 | 199 | 200 | 197 | 197 | 9,000 |
| 2017/04/20 | 199 | 200 | 197 | 200 | 10,000 |
| 2017/04/19 | 195 | 199 | 195 | 199 | 13,000 |
| 2017/04/18 | 194 | 197 | 194 | 195 | 18,000 |
| 2017/04/17 | 190 | 194 | 190 | 192 | 8,000 |
| 2017/04/14 | 192 | 194 | 190 | 191 | 37,000 |
| 2017/04/13 | 194 | 195 | 193 | 194 | 22,000 |
| 2017/04/12 | 196 | 196 | 193 | 194 | 66,000 |
| 2017/04/11 | 201 | 201 | 198 | 198 | 34,000 |
| 2017/04/10 | 200 | 203 | 200 | 202 | 17,000 |
| 2017/04/07 | 200 | 201 | 199 | 200 | 39,000 |
| 2017/04/06 | 203 | 204 | 200 | 200 | 25,000 |
| 2017/04/05 | 207 | 208 | 203 | 203 | 94,000 |
| 2017/04/04 | 214 | 214 | 207 | 207 | 105,000 |
| 2017/04/03 | 214 | 214 | 213 | 213 | 47,000 |
| 2017/03/31 | 214 | 215 | 214 | 214 | 23,000 |
| 2017/03/30 | 214 | 215 | 213 | 213 | 35,000 |
| 2017/03/29 | 213 | 215 | 213 | 214 | 95,000 |
| 2017/03/28 | 213 | 216 | 213 | 215 | 125,000 |
| 2017/03/27 | 214 | 214 | 212 | 213 | 74,000 |
| 2017/03/24 | 213 | 214 | 213 | 213 | 47,000 |
| 2017/03/23 | 213 | 213 | 212 | 213 | 34,000 |
| 2017/03/22 | 214 | 214 | 213 | 214 | 28,000 |
| 2017/03/21 | 215 | 215 | 213 | 215 | 54,000 |
| 2017/03/17 | 215 | 215 | 214 | 214 | 30,000 |
| 2017/03/16 | 213 | 215 | 213 | 215 | 29,000 |
| 2017/03/15 | 214 | 215 | 213 | 213 | 37,000 |
| 2017/03/14 | 214 | 215 | 214 | 214 | 51,000 |
| 2017/03/13 | 214 | 215 | 214 | 214 | 76,000 |
| 2017/03/10 | 214 | 215 | 214 | 214 | 22,000 |
| 2017/03/09 | 214 | 215 | 213 | 215 | 64,000 |
| 2017/03/08 | 213 | 214 | 213 | 213 | 32,000 |
| 2017/03/07 | 214 | 215 | 213 | 213 | 52,000 |
| 2017/03/06 | 214 | 214 | 213 | 214 | 33,000 |
| 2017/03/03 | 214 | 215 | 213 | 214 | 40,000 |
| 2017/03/02 | 214 | 215 | 214 | 214 | 25,000 |
| 2017/03/01 | 214 | 215 | 213 | 214 | 27,000 |
| 2017/02/28 | 213 | 215 | 213 | 214 | 69,000 |
| 2017/02/27 | 214 | 214 | 213 | 213 | 44,000 |
| 2017/02/24 | 214 | 214 | 212 | 213 | 43,000 |
| 2017/02/23 | 212 | 214 | 212 | 213 | 23,000 |
| 2017/02/22 | 213 | 214 | 212 | 214 | 77,000 |
| 2017/02/21 | 215 | 215 | 214 | 214 | 68,000 |
| 2017/02/20 | 215 | 216 | 215 | 215 | 38,000 |
| 2017/02/17 | 216 | 216 | 214 | 215 | 62,000 |
| 2017/02/16 | 212 | 216 | 212 | 216 | 105,000 |
| 2017/02/15 | 213 | 213 | 211 | 212 | 57,000 |
| 2017/02/14 | 212 | 213 | 211 | 212 | 32,000 |
| 2017/02/13 | 212 | 212 | 210 | 212 | 58,000 |
| 2017/02/10 | 212 | 213 | 211 | 212 | 36,000 |
| 2017/02/09 | 211 | 212 | 210 | 211 | 40,000 |
| 2017/02/08 | 211 | 212 | 211 | 211 | 23,000 |
| 2017/02/07 | 212 | 212 | 211 | 211 | 25,000 |
| 2017/02/06 | 210 | 213 | 210 | 213 | 52,000 |
| 2017/02/03 | 211 | 211 | 210 | 210 | 24,000 |
| 2017/02/02 | 213 | 213 | 211 | 211 | 40,000 |
| 2017/02/01 | 210 | 212 | 208 | 212 | 73,000 |
| 2017/01/31 | 209 | 210 | 208 | 208 | 66,000 |
| 2017/01/30 | 211 | 211 | 210 | 210 | 22,000 |
| 2017/01/27 | 212 | 213 | 210 | 211 | 53,000 |
| 2017/01/26 | 211 | 212 | 210 | 211 | 41,000 |
| 2017/01/25 | 210 | 212 | 210 | 211 | 42,000 |
| 2017/01/24 | 210 | 211 | 209 | 209 | 48,000 |
| 2017/01/23 | 212 | 212 | 211 | 211 | 28,000 |
| 2017/01/20 | 212 | 213 | 211 | 212 | 43,000 |
| 2017/01/19 | 211 | 211 | 210 | 211 | 37,000 |
| 2017/01/18 | 211 | 211 | 209 | 210 | 47,000 |
| 2017/01/17 | 213 | 214 | 211 | 211 | 39,000 |
| 2017/01/16 | 214 | 215 | 213 | 213 | 40,000 |
| 2017/01/13 | 218 | 222 | 212 | 214 | 321,000 |
| 2017/01/12 | 212 | 219 | 212 | 219 | 194,000 |
| 2017/01/11 | 211 | 212 | 210 | 211 | 37,000 |
| 2017/01/10 | 213 | 214 | 211 | 212 | 62,000 |
| 2017/01/06 | 213 | 214 | 212 | 212 | 47,000 |
| 2017/01/05 | 214 | 216 | 212 | 213 | 64,000 |
| 2017/01/04 | 217 | 217 | 212 | 212 | 40,000 |