[9713 大証2部] ロイヤルホテル 日足 時系列データ

[9713 大証2部] ロイヤルホテル (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12145.00149.00145.00149.00210003101000
2013-07-11145.00148.00144.00145.00240003503000
2013-07-10144.00145.00143.00144.00110001582000
2013-07-09144.00144.00143.00143.00140002006000
2013-07-08146.00147.00144.00144.00210003044000
2013-07-05142.00148.00142.00145.00270003902000
2013-07-04143.00144.00141.00142.00100001431000
2013-07-03142.00143.00141.00143.00160002274000
2013-07-02137.00142.00137.00142.00270003747000
2013-07-01134.00137.00134.00136.00120001623000
2013-06-28132.00138.00130.00135.00350004679000
2013-06-27136.00136.00129.00130.00270003541000
2013-06-26136.00139.00135.00135.007000952000
2013-06-25135.00142.00134.00139.00200002725000
2013-06-24140.00142.00137.00137.00290004028000
2013-06-21132.00139.00132.00134.006000807000
2013-06-20139.00139.00134.00137.00200002734000
2013-06-19131.00133.00130.00132.00210002757000
2013-06-18129.00131.00129.00130.00130001683000
2013-06-17129.00131.00129.00131.007000910000
2013-06-14132.00132.00128.00129.004000518000
2013-06-13130.00132.00125.00132.00200002589000
2013-06-12129.00131.00129.00131.002000260000
2013-06-11129.00131.00128.00131.00140001814000
2013-06-10128.00131.00126.00129.00310003982000
2013-06-07123.00128.00121.00124.00480005986000
2013-06-06138.00138.00125.00130.00510006726000
2013-06-05140.00143.00130.00139.00330004475000
2013-06-04136.00146.00135.00141.00460006321000
2013-06-03141.00146.00139.00141.00300004235000
2013-05-31143.00147.00143.00145.00140002015000
2013-05-30148.00148.00143.00143.00300004337000
2013-05-29149.00150.00148.00148.00220003274000
2013-05-28145.00149.00144.00149.00180002614000
2013-05-27147.00153.00145.00147.00250003679000
2013-05-24151.00154.00147.00150.00370005552000
2013-05-23158.00161.00148.00150.0011500017705000
2013-05-22161.00162.00156.00158.00340005404000
2013-05-21160.00164.00158.00159.007400011894000
2013-05-20157.00159.00156.00158.00410006468000
2013-05-17154.00156.00152.00156.00140002157000
2013-05-16155.00157.00150.00153.00410006287000
2013-05-15160.00160.00155.00158.00370005804000
2013-05-14160.00162.00157.00159.00470007494000
2013-05-13160.00160.00156.00157.00220003460000
2013-05-10163.00163.00157.00160.00330005283000
2013-05-09160.00164.00154.00161.008100012889000
2013-05-08160.00161.00156.00161.0011500018321000
2013-05-07150.00152.00147.00151.00520007776000
2013-05-02148.00148.00146.00147.00150002210000
2013-05-01151.00152.00147.00147.00320004765000
2013-04-30149.00154.00149.00151.008300012582000
2013-04-26147.00153.00146.00149.0013700020422000
2013-04-25139.00145.00139.00145.009600013715000
2013-04-24138.00138.00136.00138.00240003300000
2013-04-23135.00138.00135.00136.00100001366000
2013-04-22135.00137.00134.00135.00580007848000
2013-04-19135.00135.00132.00132.00240003186000
2013-04-18134.00135.00133.00135.00240003207000
2013-04-17133.00135.00131.00134.00290003860000
2013-04-16131.00134.00130.00132.00500006548000
2013-04-15132.00135.00132.00134.00480006367000
2013-04-12138.00139.00135.00136.00360004921000
2013-04-11139.00139.00135.00138.00440006037000
2013-04-10135.00139.00135.00137.00680009326000
2013-04-09133.00136.00132.00134.008100010815000
2013-04-08130.00132.00128.00130.009100011813000
2013-04-05130.00133.00127.00127.00500006518000
2013-04-04125.00129.00123.00129.00230002870000
2013-04-03126.00128.00124.00127.00160002022000
2013-04-02122.00125.00120.00125.00360004396000
2013-04-01126.00128.00125.00125.00370004664000
2013-03-29130.00130.00125.00130.00680008678000
2013-03-28134.00134.00129.00131.00620008170000
2013-03-27135.00138.00134.00134.0013800018690000
2013-03-26144.00145.00139.00139.0011500016479000
2013-03-25147.00149.00144.00144.008900013033000
2013-03-22146.00147.00145.00146.009000013146000
2013-03-21146.00146.00143.00145.00660009554000
2013-03-19146.00147.00145.00146.00250003652000
2013-03-18147.00148.00145.00146.00340004978000
2013-03-15147.00148.00144.00145.00360005267000
2013-03-14143.00147.00143.00146.0010700015538000
2013-03-13141.00142.00140.00142.00330004649000
2013-03-12142.00143.00141.00141.00450006385000
2013-03-11136.00141.00136.00140.00670009244000
2013-03-08135.00143.00134.00138.0010700014715000
2013-03-07133.00135.00132.00134.00280003730000
2013-03-06132.00135.00131.00133.00310004123000
2013-03-05133.00135.00131.00132.00430005724000
2013-03-04130.00133.00128.00131.00500006529000
2013-03-01126.00128.00124.00128.00190002405000
2013-02-28125.00125.00123.00125.00160001990000
2013-02-27124.00124.00123.00124.00130001609000
2013-02-26125.00125.00122.00123.00290003565000
2013-02-25126.00127.00125.00125.00140001763000
2013-02-22124.00125.00124.00124.007000871000
2013-02-21124.00125.00123.00125.00400004963000
2013-02-20123.00125.00123.00124.00110001362000
2013-02-19121.00124.00121.00121.00120001467000
2013-02-18121.00121.00119.00121.00190002283000
2013-02-15120.00128.00119.00121.008200010053000
2013-02-14117.00118.00116.00117.00100001171000
2013-02-13120.00121.00117.00118.00320003805000
2013-02-12120.00121.00119.00119.00210002518000
2013-02-08120.00121.00120.00120.00130001566000
2013-02-07121.00123.00120.00121.00300003627000
2013-02-06123.00124.00121.00122.00200002442000
2013-02-05124.00124.00121.00122.00150001834000
2013-02-04122.00126.00122.00124.00250003112000
2013-02-01122.00122.00120.00120.00190002298000
2013-01-31123.00123.00120.00122.00240002928000
2013-01-30123.00123.00121.00121.00110001340000
2013-01-29120.00123.00120.00122.00140001701000
2013-01-28119.00121.00118.00120.00600007185000
2013-01-25117.00119.00116.00118.00170001984000
2013-01-24116.00116.00113.00116.00130001493000
2013-01-23115.00116.00115.00116.00120001386000
2013-01-22119.00120.00116.00116.00210002483000
2013-01-21117.00119.00117.00119.00470005544000
2013-01-18118.00118.00115.00117.00210002452000
2013-01-17118.00118.00115.00116.00170001987000
2013-01-16118.00120.00114.00115.00590006947000
2013-01-15116.00119.00115.00119.00540006319000
2013-01-11113.00114.00112.00114.008000902000
2013-01-10112.00114.00111.00112.00320003613000
2013-01-09111.00111.00108.00110.00250002742000
2013-01-08114.00114.00110.00110.00260002913000
2013-01-07113.00114.00111.00111.00390004392000
2013-01-04108.00110.00108.00109.00330003576000
2012-12-28106.00108.00106.00106.00210002238000
2012-12-27104.00106.00104.00106.00430004512000
2012-12-26104.00104.00103.00103.009000930000
2012-12-25106.00106.00104.00104.00320003350000
2012-12-21104.00106.00104.00106.00210002198000
2012-12-20102.00105.00102.00105.00390004037000
2012-12-19103.00104.00102.00102.00360003717000
2012-12-18103.00103.00102.00103.00140001439000
2012-12-17103.00103.00101.00103.008000819000
2012-12-14103.00104.00101.00102.00250002553000
2012-12-13104.00104.00102.00103.00100001028000
2012-12-12103.00104.00103.00103.00190001960000
2012-12-11103.00103.00102.00103.00160001641000
2012-12-10104.00104.00103.00104.004000415000
2012-12-07104.00105.00103.00104.00270002819000
2012-12-06105.00105.00104.00105.00250002609000
2012-12-05104.00105.00104.00104.00120001252000
2012-12-04105.00105.00104.00104.009000940000
2012-12-03105.00105.00104.00105.00180001888000
2012-11-30103.00104.00103.00103.00100001034000
2012-11-29104.00104.00103.00103.005000519000
2012-11-28104.00104.00103.00104.003000311000
2012-11-27103.00104.00103.00103.004000413000
2012-11-26102.00103.00102.00103.008000821000
2012-11-22102.00102.00101.00102.007000712000
2012-11-21102.00102.00102.00102.00110001122000
2012-11-20103.00103.00101.00101.008000821000
2012-11-19102.00103.00101.00101.006000612000
2012-11-16101.00102.00101.00101.007000709000
2012-11-15100.00102.00100.00102.007000706000
2012-11-14100.00101.00100.00101.009000907000
2012-11-13100.00100.00100.00100.003000300000
2012-11-12100.00102.00100.00101.006000606000
2012-11-09102.00102.00100.00101.00130001308000
2012-11-08101.00102.00101.00102.008000810000
2012-11-07102.00102.00101.00101.00200002038000
2012-11-06101.00103.00101.00102.007000711000
2012-11-05102.00102.00102.00102.002000204000
2012-11-02101.00101.00100.00101.00200002010000
2012-11-01101.00102.00100.00100.005000505000
2012-10-31101.00103.00101.00101.009000911000
2012-10-3000
2012-10-29102.00103.00102.00102.005000511000
2012-10-26101.00102.00101.00102.003000304000
2012-10-25102.00102.00101.00102.005000508000
2012-10-24102.00102.00101.00101.003000304000
2012-10-23101.00102.00101.00102.008000813000
2012-10-22103.00103.00101.00101.00140001431000
2012-10-19102.00103.00102.00102.004000409000
2012-10-18101.00101.00101.00101.009000909000
2012-10-17101.00101.00100.00101.006000604000
2012-10-16100.00101.00100.00101.002000201000
2012-10-15100.00102.00100.00102.004000403000
2012-10-12100.00101.00100.00101.00110001101000
2012-10-11100.00100.00100.00100.003000300000
2012-10-10101.00102.00100.00102.00240002422000
2012-10-09100.00101.00100.00101.009000901000
2012-10-05102.00102.00100.00101.006000606000
2012-10-04101.00101.00100.00101.00150001505000
2012-10-03101.00102.00101.00102.008000809000
2012-10-02101.00102.00100.00101.00160001615000
2012-10-01101.00101.00101.00101.006000606000
2012-09-28102.00102.00101.00102.005000507000
2012-09-27102.00103.00101.00102.00220002244000
2012-09-26101.00102.00100.00102.00810008167000
2012-09-25105.00107.00104.00104.00900009483000
2012-09-24105.00106.00105.00105.00290003060000
2012-09-21105.00106.00103.00105.00160001677000
2012-09-20105.00106.00105.00105.00200002101000
2012-09-19104.00105.00103.00105.00340003525000
2012-09-18106.00106.00105.00106.00270002851000
2012-09-14104.00105.00104.00105.007000729000
2012-09-13104.00106.00104.00104.00120001258000
2012-09-12103.00104.00102.00103.00140001446000
2012-09-11105.00105.00103.00103.00160001660000
2012-09-10104.00106.00103.00105.00130001359000
2012-09-07103.00104.00103.00104.00100001034000
2012-09-06101.00101.00100.00101.00210002114000
2012-09-05104.00104.0099.00100.00980009857000
2012-09-04105.00107.00104.00104.00170001785000
2012-09-03106.00107.00106.00106.00100001066000
2012-08-31105.00106.00105.00105.00100001052000
2012-08-30106.00106.00105.00105.00220002320000
2012-08-29106.00106.00106.00106.006000636000
2012-08-28107.00107.00106.00106.00240002551000
2012-08-27111.00111.00106.00106.00220002371000
2012-08-24108.00110.00108.00109.00190002075000
2012-08-23107.00107.00107.00107.002000214000
2012-08-22108.00108.00106.00107.00390004190000
2012-08-21109.00109.00108.00108.005000541000
2012-08-20110.00110.00109.00109.00240002624000
2012-08-17109.00111.00109.00109.00140001532000
2012-08-16110.00110.00107.00107.005000545000
2012-08-15110.00110.00108.00109.007000763000
2012-08-14110.00113.00110.00110.00270003000000
2012-08-13110.00110.00109.00109.00170001867000
2012-08-10107.00107.00107.00107.002000214000
2012-08-09106.00107.00105.00107.00100001062000
2012-08-08106.00107.00106.00107.005000534000
2012-08-07107.00107.00106.00106.004000425000
2012-08-06107.00108.00107.00108.006000646000
2012-08-03107.00107.00105.00106.009000957000
2012-08-02107.00107.00107.00107.001000107000
2012-08-01108.00108.00106.00107.009000961000
2012-07-31105.00108.00105.00108.00100001064000
2012-07-30106.00107.00106.00107.004000425000
2012-07-27106.00107.00106.00106.007000746000
2012-07-26107.00107.00106.00106.002000213000
2012-07-25105.00106.00105.00106.00120001261000
2012-07-24105.00107.00105.00107.00120001274000
2012-07-23108.00108.00107.00107.00120001288000
2012-07-20111.00111.00108.00108.00220002406000
2012-07-19108.00111.00108.00111.00140001531000
2012-07-18111.00111.00108.00108.00120001307000
2012-07-17110.00110.00109.00109.00120001318000
2012-07-13109.00110.00109.00110.006000656000
2012-07-12110.00111.00109.00109.00110001208000
2012-07-11110.00111.00108.00109.00200002198000
2012-07-10109.00110.00108.00110.00120001306000
2012-07-09109.00112.00109.00109.00150001647000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog