[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 
2017-04-24197.00197.00197.00197.00160003152000
2017-04-21199.00200.00197.00197.0090001791000
2017-04-20199.00200.00197.00200.00100001987000
2017-04-19195.00199.00195.00199.00130002562000
2017-04-18194.00197.00194.00195.00180003515000
2017-04-17190.00194.00190.00192.0080001532000
2017-04-14192.00194.00190.00191.00370007085000
2017-04-13194.00195.00193.00194.00220004257000
2017-04-12196.00196.00193.00194.006600012841000
2017-04-11201.00201.00198.00198.00340006762000
2017-04-10200.00203.00200.00202.00170003415000
2017-04-07200.00201.00199.00200.00390007789000
2017-04-06203.00204.00200.00200.00250005034000
2017-04-05207.00208.00203.00203.009400019362000
2017-04-04214.00214.00207.00207.0010500022289000
2017-04-03214.00214.00213.00213.004700010023000
2017-03-31214.00215.00214.00214.00230004925000
2017-03-30214.00215.00213.00213.00350007476000
2017-03-29213.00215.00213.00214.009500020294000
2017-03-28213.00216.00213.00215.0012500026770000
2017-03-27214.00214.00212.00213.007400015809000
2017-03-24213.00214.00213.00213.004700010029000
2017-03-23213.00213.00212.00213.00340007238000
2017-03-22214.00214.00213.00214.00280005985000
2017-03-21215.00215.00213.00215.005400011564000
2017-03-17215.00215.00214.00214.00300006432000
2017-03-16213.00215.00213.00215.00290006201000
2017-03-15214.00215.00213.00213.00370007902000
2017-03-14214.00215.00214.00214.005100010936000
2017-03-13214.00215.00214.00214.007600016276000
2017-03-10214.00215.00214.00214.00220004721000
2017-03-09214.00215.00213.00215.006400013721000
2017-03-08213.00214.00213.00213.00320006818000
2017-03-07214.00215.00213.00213.005200011106000
2017-03-06214.00214.00213.00214.00330007052000
2017-03-03214.00215.00213.00214.00400008550000
2017-03-02214.00215.00214.00214.00250005353000
2017-03-01214.00215.00213.00214.00270005766000
2017-02-28213.00215.00213.00214.006900014771000
2017-02-27214.00214.00213.00213.00440009389000
2017-02-24214.00214.00212.00213.00430009162000
2017-02-23212.00214.00212.00213.00230004892000
2017-02-22213.00214.00212.00214.007700016413000
2017-02-21215.00215.00214.00214.006800014566000
2017-02-20215.00216.00215.00215.00380008178000
2017-02-17216.00216.00214.00215.006200013335000
2017-02-16212.00216.00212.00216.0010500022471000
2017-02-15213.00213.00211.00212.005700012090000
2017-02-14212.00213.00211.00212.00320006782000
2017-02-13212.00212.00210.00212.005800012246000
2017-02-10212.00213.00211.00212.00360007616000
2017-02-09211.00212.00210.00211.00400008438000
2017-02-08211.00212.00211.00211.00230004857000
2017-02-07212.00212.00211.00211.00250005288000
2017-02-06210.00213.00210.00213.005200010975000
2017-02-03211.00211.00210.00210.00240005051000
2017-02-02213.00213.00211.00211.00400008470000
2017-02-01210.00212.00208.00212.007300015287000
2017-01-31209.00210.00208.00208.006600013797000
2017-01-30211.00211.00210.00210.00220004633000
2017-01-27212.00213.00210.00211.005300011187000
2017-01-26211.00212.00210.00211.00410008651000
2017-01-25210.00212.00210.00211.00420008837000
2017-01-24210.00211.00209.00209.004800010087000
2017-01-23212.00212.00211.00211.00280005921000
2017-01-20212.00213.00211.00212.00430009101000
2017-01-19211.00211.00210.00211.00370007795000
2017-01-18211.00211.00209.00210.00470009865000
2017-01-17213.00214.00211.00211.00390008282000
2017-01-16214.00215.00213.00213.00400008560000
2017-01-13218.00222.00212.00214.0032100069720000
2017-01-12212.00219.00212.00219.0019400041643000
2017-01-11211.00212.00210.00211.00370007812000
2017-01-10213.00214.00211.00212.006200013150000
2017-01-06213.00214.00212.00212.00470009994000
2017-01-05214.00216.00212.00213.006400013663000
2017-01-04217.00217.00212.00212.00400008564000
2016-12-30208.00215.00208.00213.0010700022643000
2016-12-29206.00211.00205.00209.009000018811000
2016-12-28204.00209.00204.00206.00410008455000
2016-12-27206.00207.00202.00205.009900020243000
2016-12-26206.00210.00204.00206.00440009037000
2016-12-22209.00209.00204.00206.006100012588000
2016-12-21212.00213.00208.00209.007500015763000
2016-12-20213.00217.00211.00212.0010900023214000
2016-12-19219.00220.00216.00216.006300013725000
2016-12-16219.00224.00217.00219.0017600038879000
2016-12-15208.00218.00208.00216.0020800044082000
2016-12-14202.00207.00202.00207.0018300037387000
2016-12-13205.00206.00200.00201.006800013817000
2016-12-12204.00207.00203.00206.0010500021528000
2016-12-09206.00208.00203.00204.006800013927000
2016-12-08200.00207.00200.00205.005900011973000
2016-12-07198.00200.00198.00200.00340006766000
2016-12-06199.00200.00197.00198.006200012272000
2016-12-05202.00202.00199.00200.00170003412000
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

   ※ 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