8179 ロイヤルホールディングス(株) の時系列データ [1983年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1983-12-28	2,390	2,390	2,390	2,390	5,000	1,810.61
1983-12-27	2,400	2,400	2,400	2,400	6,000	1,818.18
1983-12-23	2,400	2,400	2,400	2,400	5,000	1,818.18
1983-12-22	2,400	2,400	2,400	2,400	20,000	1,818.18
1983-12-21	2,400	2,410	2,400	2,400	53,000	1,818.18
1983-12-20	2,410	2,410	2,400	2,400	56,000	1,818.18
1983-12-19	2,400	2,400	2,400	2,400	2,000	1,818.18
1983-12-17	2,400	2,400	2,400	2,400	13,000	1,818.18
1983-12-16	2,410	2,410	2,400	2,400	19,000	1,818.18
1983-12-14	2,430	2,430	2,430	2,430	9,000	1,840.91
1983-12-13	2,450	2,450	2,440	2,450	11,000	1,856.06
1983-12-12	2,440	2,440	2,440	2,440	3,000	1,848.48
1983-12-09	2,440	2,440	2,410	2,410	5,000	1,825.76
1983-12-08	2,450	2,450	2,440	2,450	33,000	1,856.06
1983-12-07	2,420	2,420	2,420	2,420	6,000	1,833.33
1983-12-06	2,450	2,450	2,440	2,450	27,000	1,856.06
1983-12-05	2,450	2,450	2,450	2,450	7,000	1,856.06
1983-12-03	2,460	2,460	2,460	2,460	7,000	1,863.64
1983-12-02	2,450	2,450	2,450	2,450	13,000	1,856.06
1983-12-01	2,410	2,450	2,410	2,450	10,000	1,856.06
1983-11-30	2,390	2,450	2,370	2,450	14,000	1,856.06
1983-11-29	2,390	2,390	2,380	2,380	10,000	1,803.03
1983-11-26	2,350	2,410	2,350	2,410	15,000	1,825.76
1983-11-25	2,330	2,350	2,330	2,350	20,000	1,780.30
1983-11-24	2,350	2,350	2,320	2,320	34,000	1,757.58
1983-11-22	2,350	2,350	2,340	2,350	21,000	1,780.30
1983-11-19	2,360	2,360	2,350	2,350	7,000	1,780.30
1983-11-18	2,360	2,360	2,360	2,360	9,000	1,787.88
1983-11-17	2,360	2,360	2,360	2,360	9,000	1,787.88
1983-11-16	2,350	2,360	2,350	2,360	23,000	1,787.88
1983-11-15	2,350	2,360	2,350	2,360	9,000	1,787.88
1983-11-14	2,350	2,350	2,350	2,350	5,000	1,780.30
1983-11-11	2,350	2,350	2,320	2,320	11,000	1,757.58
1983-11-10	2,350	2,350	2,350	2,350	10,000	1,780.30
1983-11-09	2,350	2,350	2,350	2,350	21,000	1,780.30
1983-11-08	2,350	2,350	2,350	2,350	10,000	1,780.30
1983-11-07	2,330	2,350	2,330	2,350	4,000	1,780.30
1983-11-04	2,320	2,330	2,320	2,330	2,000	1,765.15
1983-11-02	2,320	2,320	2,320	2,320	4,000	1,757.58
1983-11-01	2,310	2,310	2,310	2,310	1,000	1,750
1983-10-31	2,310	2,330	2,310	2,330	2,000	1,765.15
1983-10-29	2,320	2,320	2,320	2,320	1,000	1,757.58
1983-10-28	2,400	2,400	2,360	2,360	4,000	1,787.88
1983-10-27	2,400	2,420	2,390	2,420	10,000	1,833.33
1983-10-26	2,400	2,400	2,390	2,390	3,000	1,810.61
1983-10-25	2,390	2,390	2,380	2,380	3,000	1,803.03
1983-10-24	2,420	2,420	2,370	2,370	6,000	1,795.45
1983-10-22	2,390	2,390	2,380	2,380	8,000	1,803.03
1983-10-21	2,410	2,410	2,390	2,410	7,000	1,825.76
1983-10-20	2,420	2,420	2,420	2,420	4,000	1,833.33
1983-10-19	2,420	2,420	2,390	2,420	39,000	1,833.33
1983-10-18	2,420	2,420	2,390	2,410	23,000	1,825.76
1983-10-17	2,390	2,390	2,380	2,380	4,000	1,803.03
1983-10-15	2,410	2,410	2,400	2,410	7,000	1,825.76
1983-10-14	2,400	2,440	2,400	2,440	12,000	1,848.48
1983-10-13	2,340	2,390	2,340	2,390	13,000	1,810.61
1983-10-12	2,300	2,300	2,300	2,300	10,000	1,742.42
1983-10-11	2,300	2,300	2,300	2,300	2,000	1,742.42
1983-10-07	2,300	2,300	2,300	2,300	65,000	1,742.42
1983-10-06	2,300	2,300	2,300	2,300	6,000	1,742.42
1983-10-05	2,300	2,300	2,300	2,300	18,000	1,742.42
1983-10-04	2,300	2,300	2,300	2,300	18,000	1,742.42
1983-10-03	2,300	2,300	2,300	2,300	6,000	1,742.42
1983-10-01	2,300	2,300	2,300	2,300	6,000	1,742.42
1983-09-30	2,300	2,300	2,290	2,300	5,000	1,742.42
1983-09-29	2,350	2,350	2,300	2,300	21,000	1,742.42
1983-09-28	2,350	2,350	2,350	2,350	12,000	1,780.30
1983-09-27	2,360	2,360	2,350	2,350	10,000	1,780.30
1983-09-26	2,320	2,320	2,320	2,320	1,000	1,757.58
1983-09-24	2,310	2,310	2,310	2,310	1,000	1,750
1983-09-21	2,400	2,400	2,310	2,310	11,000	1,750
1983-09-14	2,480	2,490	2,480	2,480	31,000	1,878.79
1983-09-13	2,490	2,490	2,480	2,490	10,000	1,886.36
1983-09-12	2,470	2,500	2,470	2,500	30,000	1,893.94
1983-09-09	2,480	2,480	2,480	2,480	7,000	1,878.79
1983-09-08	2,480	2,480	2,480	2,480	8,000	1,878.79
1983-09-07	2,440	2,440	2,440	2,440	3,000	1,848.48
1983-09-06	2,400	2,400	2,400	2,400	8,000	1,818.18
1983-09-05	2,400	2,400	2,400	2,400	5,000	1,818.18
1983-09-02	2,480	2,480	2,480	2,480	6,000	1,878.79
1983-09-01	2,470	2,470	2,470	2,470	1,000	1,871.21
1983-08-31	2,470	2,470	2,470	2,470	3,000	1,871.21
1983-08-30	2,470	2,470	2,470	2,470	3,000	1,871.21
1983-08-29	2,480	2,480	2,480	2,480	5,000	1,878.79
1983-08-26	2,480	2,480	2,480	2,480	4,000	1,878.79
1983-08-25	2,480	2,490	2,460	2,490	5,000	1,886.36
1983-08-23	2,500	2,500	2,500	2,500	6,000	1,893.94
1983-08-22	2,500	2,500	2,500	2,500	5,000	1,893.94
1983-08-20	2,480	2,500	2,450	2,500	6,000	1,893.94
1983-08-19	2,500	2,500	2,500	2,500	5,000	1,893.94
1983-08-18	2,500	2,500	2,500	2,500	6,000	1,893.94
1983-08-17	2,470	2,510	2,470	2,470	4,000	1,871.21
1983-08-16	2,460	2,460	2,460	2,460	3,000	1,863.64
1983-08-15	2,460	2,460	2,460	2,460	2,000	1,863.64
1983-08-12	2,470	2,470	2,460	2,460	6,000	1,863.64
1983-08-10	2,460	2,470	2,460	2,470	6,000	1,871.21
1983-08-09	2,560	2,560	2,460	2,460	9,000	1,863.64
1983-08-08	2,540	2,560	2,540	2,540	6,000	1,924.24
1983-08-06	2,550	2,560	2,550	2,550	6,000	1,931.82
1983-08-05	2,580	2,580	2,540	2,580	32,000	1,954.55
1983-08-04	2,570	2,580	2,540	2,540	15,000	1,924.24
1983-08-03	2,550	2,560	2,550	2,560	18,000	1,939.39
1983-08-02	2,520	2,560	2,520	2,540	28,000	1,924.24
1983-08-01	2,500	2,510	2,490	2,510	9,000	1,901.52
1983-07-30	2,510	2,510	2,490	2,510	14,000	1,901.52
1983-07-29	2,500	2,510	2,460	2,510	46,000	1,901.52
1983-07-28	2,480	2,500	2,460	2,500	18,000	1,893.94
1983-07-26	2,540	2,540	2,520	2,520	30,000	1,909.09
1983-07-25	2,470	2,470	2,460	2,460	6,000	1,863.64
1983-07-23	2,460	2,460	2,460	2,460	6,000	1,863.64
1983-07-22	2,460	2,460	2,460	2,460	2,000	1,863.64
1983-07-21	2,560	2,560	2,460	2,460	37,000	1,863.64
1983-07-20	2,550	2,560	2,540	2,560	76,000	1,939.39
1983-07-19	2,530	2,540	2,520	2,530	12,000	1,916.67
1983-07-18	2,500	2,560	2,500	2,520	11,000	1,909.09
1983-07-15	2,370	2,460	2,370	2,450	13,000	1,856.06
1983-07-14	2,360	2,370	2,350	2,360	12,000	1,787.88
1983-07-13	2,350	2,350	2,350	2,350	6,000	1,780.30
1983-07-12	2,340	2,340	2,340	2,340	8,000	1,772.73
1983-07-11	2,350	2,350	2,340	2,340	4,000	1,772.73
1983-07-09	2,330	2,340	2,330	2,340	2,000	1,772.73
1983-07-08	2,320	2,320	2,320	2,320	2,000	1,757.58
1983-07-07	2,330	2,330	2,300	2,320	13,000	1,757.58
1983-07-06	2,350	2,350	2,350	2,350	30,000	1,780.30
1983-07-05	2,320	2,320	2,320	2,320	2,000	1,757.58
1983-07-04	2,320	2,320	2,320	2,320	3,000	1,757.58
1983-07-02	2,320	2,320	2,320	2,320	8,000	1,757.58
1983-07-01	2,350	2,350	2,350	2,350	11,000	1,780.30
1983-06-29	2,430	2,430	2,430	2,430	6,000	1,840.91
1983-06-28	2,450	2,450	2,450	2,450	3,000	1,856.06
1983-06-27	2,470	2,470	2,470	2,470	18,000	1,871.21
1983-06-25	2,480	2,500	2,460	2,500	25,000	1,893.94
1983-06-24	2,410	2,440	2,370	2,440	31,000	1,848.48
1983-06-23	2,450	2,450	2,430	2,450	17,000	1,856.06
1983-06-22	2,470	2,470	2,450	2,450	26,000	1,856.06
1983-06-21	2,510	2,510	2,490	2,490	29,000	1,886.36
1983-06-20	2,530	2,530	2,510	2,510	31,000	1,901.52
1983-06-16	2,600	2,600	2,600	2,600	12,000	1,969.70
1983-06-15	2,410	2,500	2,410	2,500	67,000	1,893.94
1983-06-14	2,420	2,450	2,420	2,420	46,000	1,833.33
1983-06-13	2,490	2,490	2,440	2,440	17,000	1,848.48
1983-06-11	2,480	2,480	2,480	2,480	18,000	1,878.79
1983-06-10	2,300	2,320	2,300	2,320	7,000	1,757.58
1983-06-09	2,240	2,300	2,240	2,250	22,000	1,704.55
1983-06-08	2,250	2,300	2,230	2,240	43,000	1,696.97
1983-06-07	2,380	2,380	2,250	2,250	17,000	1,704.55
1983-06-06	2,390	2,430	2,390	2,390	31,000	1,810.61
1983-06-03	2,540	2,590	2,500	2,590	27,000	1,962.12
1983-06-02	2,660	2,700	2,660	2,660	34,000	2,015.15
1983-06-01	2,800	2,800	2,700	2,780	216,000	2,106.06
1983-05-31	2,700	2,810	2,700	2,810	74,000	2,128.79
1983-05-30	2,590	2,650	2,580	2,650	63,000	2,007.58
1983-05-28	2,500	2,500	2,450	2,480	61,000	1,878.79
1983-05-27	2,470	2,470	2,400	2,400	29,000	1,818.18
1983-05-26	2,430	2,430	2,380	2,390	32,000	1,810.61
1983-05-25	2,500	2,550	2,440	2,480	81,000	1,878.79
1983-05-24	2,230	2,550	2,230	2,500	145,000	1,893.94
1983-05-23	2,110	2,220	2,110	2,220	66,000	1,681.82
1983-05-20	2,080	2,080	2,080	2,080	7,000	1,575.76
1983-05-19	2,040	2,050	2,030	2,050	18,000	1,553.03
1983-05-18	2,010	2,050	1,980	2,050	24,000	1,553.03
1983-05-17	2,010	2,050	2,010	2,050	7,000	1,553.03
1983-05-16	2,070	2,080	2,070	2,080	9,000	1,575.76
1983-05-14	2,060	2,080	2,050	2,080	7,000	1,575.76
1983-05-13	2,010	2,080	2,010	2,060	6,000	1,560.61
1983-05-12	2,090	2,090	2,090	2,090	9,000	1,583.33
1983-05-11	2,100	2,100	2,080	2,100	21,000	1,590.91
1983-05-10	2,110	2,110	2,100	2,110	26,000	1,598.48
1983-05-09	2,030	2,100	2,000	2,100	54,000	1,590.91
1983-05-06	2,100	2,110	2,090	2,100	24,000	1,590.91
1983-05-04	2,130	2,130	2,100	2,130	28,000	1,613.64
1983-05-02	2,210	2,210	2,130	2,130	12,000	1,613.64
1983-04-30	2,200	2,220	2,200	2,220	8,000	1,681.82
1983-04-28	2,160	2,190	2,150	2,190	23,000	1,659.09
1983-04-27	2,100	2,190	2,100	2,150	26,000	1,628.79
1983-04-26	2,120	2,230	2,100	2,100	59,000	1,590.91
1983-04-25	2,080	2,100	2,080	2,100	25,000	1,590.91
1983-04-23	2,100	2,100	2,080	2,080	37,000	1,575.76
1983-04-22	2,040	2,080	2,030	2,080	42,000	1,575.76
1983-04-21	2,040	2,080	2,040	2,040	28,000	1,545.45
1983-04-20	2,000	2,040	2,000	2,030	64,000	1,537.88
1983-04-19	1,960	2,000	1,960	2,000	51,000	1,515.15
1983-04-18	1,980	1,980	1,960	1,960	8,000	1,484.85
1983-04-15	1,960	1,980	1,940	1,980	44,000	1,500
1983-04-14	2,000	2,020	1,990	2,000	72,000	1,515.15
1983-04-13	1,950	1,980	1,930	1,980	51,000	1,500
1983-04-12	1,880	1,950	1,880	1,910	58,000	1,446.97
1983-04-11	1,850	1,850	1,850	1,850	3,000	1,401.52
1983-04-09	1,850	1,850	1,830	1,850	3,000	1,401.52
1983-04-08	1,830	1,830	1,830	1,830	15,000	1,386.36
1983-04-07	1,820	1,880	1,820	1,880	4,000	1,424.24
1983-04-06	1,830	1,830	1,810	1,820	10,000	1,378.79
1983-04-05	1,830	1,830	1,830	1,830	11,000	1,386.36
1983-04-04	1,860	1,860	1,840	1,840	3,000	1,393.94
1983-04-02	1,860	1,860	1,860	1,860	5,000	1,409.09
1983-04-01	1,910	1,910	1,890	1,890	13,000	1,431.82
1983-03-31	1,940	1,950	1,920	1,920	24,000	1,454.55
1983-03-30	1,920	1,940	1,920	1,940	57,000	1,469.70
1983-03-29	1,850	1,860	1,840	1,860	15,000	1,409.09
1983-03-28	1,830	1,850	1,830	1,850	5,000	1,401.52
1983-03-26	1,830	1,830	1,830	1,830	3,000	1,386.36
1983-03-25	1,830	1,830	1,830	1,830	7,000	1,386.36
1983-03-24	1,830	1,830	1,830	1,830	53,000	1,386.36
1983-03-23	1,830	1,830	1,830	1,830	19,000	1,386.36
1983-03-22	1,820	1,820	1,820	1,820	15,000	1,378.79
1983-03-18	1,800	1,810	1,800	1,810	6,000	1,371.21
1983-03-17	1,800	1,810	1,800	1,810	26,000	1,371.21
1983-03-16	1,790	1,790	1,790	1,790	5,000	1,356.06
1983-03-15	1,810	1,810	1,790	1,790	7,000	1,356.06
1983-03-14	1,800	1,820	1,800	1,820	11,000	1,378.79
1983-03-12	1,800	1,810	1,790	1,790	62,000	1,356.06
1983-03-11	1,810	1,810	1,800	1,810	11,000	1,371.21
1983-03-10	1,790	1,800	1,790	1,800	14,000	1,363.64
1983-03-09	1,820	1,820	1,790	1,790	3,000	1,356.06
1983-03-08	1,890	1,890	1,850	1,850	31,000	1,401.52
1983-03-07	1,880	1,920	1,870	1,920	19,000	1,454.55
1983-03-05	1,880	1,900	1,840	1,840	48,000	1,393.94
1983-03-04	1,800	1,870	1,790	1,870	75,000	1,416.67
1983-03-03	1,770	1,790	1,750	1,790	85,000	1,356.06
1983-03-02	1,740	1,740	1,730	1,740	54,000	1,318.18
1983-03-01	1,720	1,720	1,710	1,720	61,000	1,303.03
1983-02-28	1,680	1,700	1,680	1,700	12,000	1,287.88
1983-02-26	1,680	1,680	1,670	1,680	14,000	1,272.73
1983-02-25	1,680	1,680	1,670	1,670	16,000	1,265.15
1983-02-24	1,680	1,680	1,670	1,670	23,000	1,265.15
1983-02-23	1,680	1,680	1,670	1,680	6,000	1,272.73
1983-02-22	1,680	1,680	1,670	1,680	6,000	1,272.73
1983-02-21	1,670	1,680	1,670	1,680	41,000	1,272.73
1983-02-18	1,680	1,680	1,670	1,670	6,000	1,265.15
1983-02-16	1,670	1,700	1,670	1,680	70,000	1,272.73
1983-02-15	1,670	1,670	1,670	1,670	5,000	1,265.15
1983-02-12	1,670	1,670	1,670	1,670	55,000	1,265.15
1983-02-10	1,680	1,680	1,650	1,680	9,000	1,272.73
1983-02-09	1,630	1,690	1,630	1,690	30,000	1,280.30
1983-02-08	1,620	1,630	1,620	1,630	15,000	1,234.85
1983-02-07	1,600	1,600	1,600	1,600	5,000	1,212.12
1983-02-05	1,570	1,600	1,570	1,600	9,000	1,212.12
1983-02-04	1,570	1,600	1,570	1,600	8,000	1,212.12
1983-02-03	1,590	1,590	1,570	1,570	3,000	1,189.39
1983-02-02	1,590	1,590	1,590	1,590	2,000	1,204.55
1983-02-01	1,590	1,590	1,590	1,590	2,000	1,204.55
1983-01-31	1,600	1,600	1,600	1,600	1,000	1,212.12
1983-01-29	1,570	1,570	1,560	1,570	6,000	1,189.39
1983-01-28	1,560	1,560	1,530	1,530	5,000	1,159.09
1983-01-27	1,570	1,570	1,570	1,570	2,000	1,189.39
1983-01-26	1,570	1,570	1,570	1,570	3,000	1,189.39
1983-01-25	1,580	1,580	1,570	1,570	22,000	1,189.39
1983-01-24	1,600	1,600	1,570	1,570	3,000	1,189.39
1983-01-22	1,570	1,600	1,570	1,600	7,000	1,212.12
1983-01-21	1,550	1,600	1,550	1,600	6,000	1,212.12
1983-01-20	1,610	1,610	1,550	1,550	53,000	1,174.24
1983-01-19	1,610	1,610	1,610	1,610	51,000	1,219.70
1983-01-18	1,610	1,610	1,610	1,610	101,000	1,219.70
1983-01-17	1,620	1,620	1,580	1,610	104,000	1,219.70
1983-01-14	1,600	1,620	1,600	1,620	79,000	1,227.27
1983-01-13	1,600	1,600	1,600	1,600	10,000	1,212.12
1983-01-12	1,600	1,600	1,590	1,590	56,000	1,204.55
1983-01-11	1,600	1,600	1,600	1,600	19,000	1,212.12
1983-01-10	1,600	1,600	1,600	1,600	31,000	1,212.12
1983-01-08	1,610	1,610	1,590	1,600	23,000	1,212.12
1983-01-06	1,630	1,630	1,630	1,630	2,000	1,234.85
1983-01-05	1,680	1,680	1,650	1,650	8,000	1,250

分割・併合履歴： [1989-12-26]1株→1.2株 [1986-12-24]1株→1.1株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31