[9713 東証2部] ロイヤルホテル 日足 時系列データ

[9713 東証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 
2016-12-02200.00203.00199.00200.007000014062000
2016-12-01202.00202.00200.00200.00380007635000
2016-11-30202.00202.00200.00201.00240004816000
2016-11-29198.00201.00197.00200.009000017979000
2016-11-28197.00198.00196.00198.00190003746000
2016-11-25197.00199.00196.00196.00320006305000
2016-11-24198.00199.00196.00196.00500009865000
2016-11-22199.00200.00197.00198.00460009120000
2016-11-21200.00200.00198.00198.00140002787000
2016-11-18200.00200.00197.00200.00260005170000
2016-11-17201.00202.00200.00200.00140002812000
2016-11-16200.00203.00200.00201.00470009473000
2016-11-15199.00199.00198.00199.00120002382000
2016-11-14197.00200.00196.00199.005500010911000
2016-11-11192.00197.00192.00197.00410007959000
2016-11-10191.00191.00188.00190.00160003041000
2016-11-09191.00191.00185.00188.00310005782000
2016-11-08191.00191.00189.00189.0080001518000
2016-11-07190.00191.00189.00189.00140002654000
2016-11-04190.00191.00188.00189.00260004925000
2016-11-02192.00192.00190.00191.00210004017000
2016-11-01191.00192.00191.00192.0080001532000
2016-10-31190.00192.00190.00191.00150002859000
2016-10-28190.00192.00189.00192.00160003048000
2016-10-27191.00191.00189.00190.00220004179000
2016-10-26190.00191.00190.00191.00140002667000
2016-10-25191.00192.00190.00191.00230004388000
2016-10-24193.00193.00189.00191.008400015995000
2016-10-21194.00195.00192.00193.00190003669000
2016-10-20195.00195.00193.00194.00120002332000
2016-10-19192.00195.00191.00195.00220004246000
2016-10-18194.00195.00191.00192.005500010560000
2016-10-17192.00193.00192.00193.00170003274000
2016-10-14193.00193.00192.00192.00170003269000
2016-10-13193.00193.00192.00192.00160003083000
2016-10-12194.00195.00194.00194.0080001553000
2016-10-11196.00196.00193.00194.00140002725000
2016-10-07193.00193.00192.00193.00230004423000
2016-10-06195.00195.00194.00194.00110002139000
2016-10-05195.00196.00195.00195.00100001952000
2016-10-04197.00197.00196.00196.00130002556000
2016-10-03194.00198.00194.00195.00260005101000
2016-09-30195.00195.00193.00194.00160003109000
2016-09-29191.00195.00190.00195.007400014208000
2016-09-28197.00197.00193.00194.008400016403000
2016-09-27201.00204.00200.00204.0012200024623000
2016-09-26198.00200.00198.00199.00380007546000
2016-09-23197.00198.00196.00198.00350006909000
2016-09-21197.00197.00196.00197.00140002754000
2016-09-20197.00197.00195.00196.00210004127000
2016-09-16195.00197.00195.00196.00290005666000
2016-09-15197.00197.00196.00196.00100001965000
2016-09-14196.00198.00195.00197.00450008837000
2016-09-13195.00196.00195.00196.0080001562000
2016-09-12196.00196.00195.00196.00310006056000
2016-09-09197.00198.00196.00197.00420008277000
2016-09-08200.00200.00197.00197.00430008508000
2016-09-07198.00200.00197.00200.005300010545000
2016-09-06197.00198.00197.00197.00330006517000
2016-09-05196.00197.00196.00197.00160003139000
2016-09-02195.00196.00195.00196.00240004687000
2016-09-01194.00196.00194.00195.00290005654000
2016-08-31191.00194.00191.00194.00100001922000
2016-08-30190.00192.00190.00192.00140002666000
2016-08-29194.00195.00191.00192.00260005014000
2016-08-26195.00197.00193.00194.00240004656000
2016-08-25196.00197.00196.00196.00110002158000
2016-08-24194.00196.00194.00195.0090001755000
2016-08-23197.00197.00193.00194.00210004076000
2016-08-22194.00199.00194.00194.006600012915000
2016-08-19185.00195.00185.00192.007500014298000
2016-08-18187.00187.00185.00185.00180003351000
2016-08-17186.00187.00184.00185.00420007796000
2016-08-16187.00188.00186.00187.00210003928000
2016-08-15190.00191.00188.00188.00310005858000
2016-08-12190.00193.00190.00190.00400007660000
2016-08-10188.00191.00186.00189.00430008102000
2016-08-09183.00186.00183.00186.00290005339000
2016-08-08182.00184.00182.00183.00200003652000
2016-08-05182.00184.00182.00182.00210003841000
2016-08-04183.00183.00183.00183.00100001830000
2016-08-03183.00184.00182.00182.00180003293000
2016-08-02183.00186.00183.00184.00200003692000
2016-08-01183.00184.00182.00184.00220004034000
2016-07-29183.00184.00182.00183.00170003107000
2016-07-28182.00185.00182.00183.00200003661000
2016-07-27183.00185.00182.00183.00320005875000
2016-07-26183.00183.00182.00183.00190003471000
2016-07-25182.00185.00182.00184.00100001834000
2016-07-22183.00184.00183.00183.00240004401000
2016-07-21181.00185.00181.00185.005900010741000
2016-07-20179.00180.00179.00179.00220003948000
2016-07-19180.00180.00178.00180.00400007162000
2016-07-15182.00183.00179.00180.00400007234000
2016-07-14184.00184.00182.00182.00340006224000
2016-07-13185.00185.00183.00184.00190003498000
2016-07-12182.00184.00181.00182.00340006209000
2016-07-11183.00186.00182.00182.00300005521000
2016-07-08180.00188.00180.00183.00200003666000
2016-07-07180.00183.00180.00181.00170003077000
2016-07-06185.00186.00180.00181.00230004210000
2016-07-05187.00187.00185.00185.00180003351000
2016-07-04188.00193.00188.00189.00240004554000
2016-07-01184.00190.00184.00187.00230004269000
2016-06-30186.00189.00181.00184.00490008995000
2016-06-29184.00187.00183.00185.00210003875000
2016-06-28181.00185.00175.00182.00420007527000
2016-06-27187.00187.00184.00184.00380007037000
2016-06-24196.00197.00184.00188.006400012193000
2016-06-23193.00198.00193.00198.00140002734000
2016-06-22196.00199.00195.00195.00240004706000
2016-06-21197.00198.00196.00196.00130002560000
2016-06-20199.00199.00198.00199.00160003180000
2016-06-17193.00198.00193.00196.00240004666000
2016-06-16199.00202.00194.00194.005500010893000
2016-06-15195.00199.00195.00196.00260005124000
2016-06-14198.00201.00196.00196.006000011917000
2016-06-13206.00206.00202.00202.00220004490000
2016-06-10205.00207.00205.00206.00170003492000
2016-06-09204.00207.00204.00205.00120002470000
2016-06-08203.00205.00203.00205.00280005702000
2016-06-07206.00208.00204.00204.00420008641000
2016-06-06205.00209.00205.00206.00320006599000
2016-06-03209.00211.00208.00208.00410008583000
2016-06-02212.00213.00209.00209.00440009296000
2016-06-01213.00213.00212.00212.00110002339000
2016-05-31212.00214.00212.00214.0090001919000
2016-05-30212.00214.00212.00212.00210004461000
2016-05-27212.00213.00211.00212.00220004664000
2016-05-26214.00214.00212.00213.00300006383000
2016-05-25213.00214.00213.00213.00150003203000
2016-05-24215.00215.00212.00213.00220004686000
2016-05-23214.00216.00214.00216.00250005378000
2016-05-20215.00215.00213.00215.0090001929000
2016-05-19214.00216.00214.00215.00140003002000
2016-05-18214.00214.00212.00214.00240005117000
2016-05-17214.00215.00212.00213.00270005750000
2016-05-16219.00220.00215.00216.00260005639000
2016-05-13218.00220.00218.00219.00150003286000
2016-05-12217.00218.00210.00218.004800010341000
2016-05-11219.00220.00217.00217.00110002402000
2016-05-10216.00219.00216.00219.00130002831000
2016-05-09216.00219.00216.00216.00160003486000
2016-05-06215.00215.00213.00215.00240005141000
2016-05-02213.00214.00212.00213.00260005546000
2016-04-28221.00221.00215.00215.00290006323000
2016-04-27220.00221.00219.00221.00120002638000
2016-04-26221.00224.00220.00221.00240005308000
2016-04-25225.00225.00222.00222.00370008283000
2016-04-22218.00221.00218.00220.00120002632000
2016-04-21216.00221.00215.00219.00390008504000
2016-04-20217.00218.00213.00216.004900010562000
2016-04-19219.00219.00213.00216.005100011011000
2016-04-18220.00220.00215.00215.005100011062000
2016-04-15225.00227.00223.00223.004500010132000
2016-04-14225.00225.00223.00225.00210004710000
2016-04-13222.00224.00221.00222.00200004442000
2016-04-12223.00224.00221.00222.00170003778000
2016-04-11224.00224.00222.00222.00270006026000
2016-04-08217.00225.00217.00224.00320007099000
2016-04-07218.00221.00217.00218.00230005040000
2016-04-06216.00218.00215.00218.00250005415000
2016-04-05223.00223.00215.00217.005300011605000
2016-04-04219.00224.00219.00223.005900013043000
2016-04-01226.00226.00216.00219.0010600023343000
2016-03-31227.00228.00226.00226.008600019515000
2016-03-30225.00229.00224.00226.00420009499000
2016-03-29229.00230.00224.00228.007200016368000
2016-03-28238.00239.00232.00232.0019300045579000
2016-03-25236.00238.00236.00236.006000014235000
2016-03-24234.00237.00233.00235.006400015031000
2016-03-23238.00241.00232.00234.008100019119000
2016-03-22241.00245.00237.00238.009600023126000
2016-03-18240.00242.00238.00239.00350008389000
2016-03-17242.00247.00240.00241.005900014291000
2016-03-16240.00245.00240.00243.005100012316000
2016-03-15240.00244.00240.00244.004700011340000
2016-03-14243.00246.00239.00239.006100014750000
2016-03-11237.00242.00237.00239.004300010255000
2016-03-10236.00240.00236.00238.00250005948000
2016-03-09239.00239.00232.00236.007800018360000
2016-03-08248.00248.00239.00242.005800014056000
2016-03-07253.00254.00247.00247.007500018813000
2016-03-04251.00253.00249.00252.00180004518000
2016-03-03247.00254.00247.00251.00220005516000
2016-03-02245.00252.00245.00248.00300007420000
2016-03-01240.00244.00238.00243.00220005300000
2016-02-29244.00246.00240.00243.00320007766000
2016-02-26240.00248.00240.00242.00250006094000
2016-02-25234.00240.00232.00238.00280006618000
2016-02-24236.00238.00236.00236.00140003310000
2016-02-23242.00245.00238.00238.00240005785000
2016-02-22240.00245.00240.00242.00190004606000
2016-02-19235.00247.00235.00242.00220005276000
2016-02-18234.00242.00234.00236.00400009522000
2016-02-17235.00239.00232.00232.00390009149000
2016-02-16239.00250.00236.00236.004200010110000
2016-02-15237.00255.00230.00239.007100016912000
2016-02-12236.00238.00206.00235.008600019398000
2016-02-10273.00273.00256.00257.004000010542000
2016-02-09279.00279.00271.00273.004600012608000
2016-02-08279.00285.00279.00281.0090002528000
2016-02-05280.00280.00277.00280.00310008648000
2016-02-04284.00287.00281.00281.00340009649000
2016-02-03289.00295.00285.00285.004700013533000
2016-02-02297.00297.00290.00290.004000011719000
2016-02-01295.00299.00295.00297.004000011872000
2016-01-29288.00295.00288.00294.003800011087000
2016-01-28289.00290.00287.00288.00200005779000
2016-01-27289.00291.00289.00290.00130003770000
2016-01-26289.00293.00288.00288.00110003186000
2016-01-25291.00293.00287.00292.00190005525000
2016-01-22285.00289.00284.00288.00260007417000
2016-01-21284.00289.00284.00284.00330009436000
2016-01-20293.00293.00285.00288.005600016080000
2016-01-19290.00294.00289.00293.00160004659000
2016-01-18289.00290.00286.00289.004200012088000
2016-01-15293.00298.00290.00290.003600010532000
2016-01-14291.00295.00290.00292.00280008172000
2016-01-13293.00300.00293.00298.00320009448000
2016-01-12301.00303.00293.00293.005000014889000
2016-01-08302.00307.00300.00301.003900011831000
2016-01-07308.00310.00306.00307.003600011078000
2016-01-06311.00316.00305.00311.007000021778000
2016-01-05313.00313.00309.00310.003800011812000
2016-01-04312.00316.00310.00310.00310009700000
2015-12-30310.00315.00309.00312.00320009959000
2015-12-29320.00320.00313.00315.00190006003000
2015-12-28310.00325.00306.00322.0013700043251000
2015-12-25291.00330.00287.00315.00487000154550000
2015-12-24298.00299.00292.00292.006300018615000
2015-12-22300.00300.00297.00297.00290008646000
2015-12-21301.00302.00297.00300.00270008079000
2015-12-18301.00303.00300.00302.00290008731000
2015-12-17302.00305.00300.00302.00250007563000
2015-12-16299.00301.00299.00299.00170005098000
2015-12-15302.00302.00298.00299.00210006303000
2015-12-14299.00300.00293.00298.006700019965000
2015-12-11301.00305.00301.00302.00190005750000
2015-12-10302.00304.00301.00302.005200015727000
2015-12-09307.00310.00305.00305.003500010752000
2015-12-08311.00314.00310.00310.00300009327000
2015-12-07312.00316.00312.00313.003600011289000
2015-12-04314.00314.00311.00312.004000012518000
2015-12-03319.00319.00315.00315.003500011098000
2015-12-02320.00324.00320.00323.005500017715000
2015-12-01313.00321.00312.00319.006600020975000
2015-11-30311.00315.00311.00313.005000015669000
2015-11-27314.00316.00310.00312.004200013122000
2015-11-26312.00315.00309.00313.003800011846000

   ※ 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