8179 ロイヤルホールディングス(株) の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	2,210	2,300	2,170	2,300	24,000	1,916.67
1987-12-26	2,240	2,260	2,230	2,250	20,000	1,875
1987-12-25	2,290	2,290	2,240	2,250	52,000	1,875
1987-12-24	2,200	2,260	2,200	2,260	73,000	1,883.33
1987-12-23	2,240	2,240	2,160	2,160	19,000	1,800
1987-12-22	2,160	2,230	2,150	2,160	23,000	1,800
1987-12-21	2,040	2,190	2,040	2,190	41,000	1,825
1987-12-18	2,080	2,080	2,040	2,050	25,000	1,708.33
1987-12-17	2,090	2,090	2,050	2,080	12,000	1,733.33
1987-12-16	2,090	2,100	2,080	2,080	11,000	1,733.33
1987-12-15	2,100	2,100	2,070	2,080	24,000	1,733.33
1987-12-14	2,030	2,090	2,030	2,050	13,000	1,708.33
1987-12-11	2,010	2,010	2,010	2,010	13,000	1,675
1987-12-10	2,050	2,100	2,010	2,100	29,000	1,750
1987-12-09	2,010	2,040	2,010	2,040	5,000	1,700
1987-12-08	2,000	2,010	1,990	2,010	14,000	1,675
1987-12-07	2,000	2,000	1,980	1,980	10,000	1,650
1987-12-05	2,020	2,040	2,000	2,040	11,000	1,700
1987-12-04	2,010	2,050	2,010	2,050	6,000	1,708.33
1987-12-03	2,060	2,060	2,010	2,010	18,000	1,675
1987-12-02	2,010	2,100	2,010	2,100	6,000	1,750
1987-12-01	2,000	2,000	2,000	2,000	17,000	1,666.67
1987-11-30	2,090	2,090	2,050	2,090	5,000	1,741.67
1987-11-28	2,100	2,100	2,050	2,050	7,000	1,708.33
1987-11-27	2,050	2,080	2,050	2,050	35,000	1,708.33
1987-11-26	2,040	2,050	2,020	2,050	25,000	1,708.33
1987-11-25	1,990	2,000	1,960	1,960	63,000	1,633.33
1987-11-24	1,970	2,000	1,960	1,960	72,000	1,633.33
1987-11-20	1,980	1,990	1,970	1,970	96,000	1,641.67
1987-11-19	1,980	2,030	1,980	1,990	21,000	1,658.33
1987-11-18	1,980	2,010	1,970	1,970	53,000	1,641.67
1987-11-17	2,020	2,020	1,990	1,990	13,000	1,658.33
1987-11-16	2,020	2,020	2,020	2,020	30,000	1,683.33
1987-11-13	2,000	2,020	1,980	1,990	38,000	1,658.33
1987-11-12	1,970	1,970	1,910	1,940	25,000	1,616.67
1987-11-11	2,000	2,000	1,900	1,910	41,000	1,591.67
1987-11-09	2,100	2,100	2,050	2,050	43,000	1,708.33
1987-11-07	2,100	2,100	2,080	2,090	20,000	1,741.67
1987-11-06	2,080	2,100	2,080	2,100	48,000	1,750
1987-11-05	2,110	2,140	2,100	2,100	32,000	1,750
1987-11-04	2,200	2,200	2,150	2,160	22,000	1,800
1987-11-02	2,220	2,240	2,150	2,150	17,000	1,791.67
1987-10-31	2,110	2,250	2,100	2,250	24,000	1,875
1987-10-30	2,100	2,120	2,070	2,070	60,000	1,725
1987-10-29	2,100	2,120	2,100	2,100	36,000	1,750
1987-10-28	2,110	2,130	2,100	2,100	92,000	1,750
1987-10-27	2,060	2,150	2,060	2,100	108,000	1,750
1987-10-26	2,200	2,250	2,100	2,100	46,000	1,750
1987-10-24	2,230	2,280	2,200	2,210	47,000	1,841.67
1987-10-23	2,350	2,350	2,250	2,290	31,000	1,908.33
1987-10-22	2,400	2,440	2,400	2,400	32,000	2,000
1987-10-21	2,160	2,350	2,160	2,350	36,000	1,958.33
1987-10-19	2,510	2,510	2,470	2,470	29,000	2,058.33
1987-10-16	2,500	2,510	2,500	2,500	35,000	2,083.33
1987-10-15	2,510	2,530	2,500	2,500	76,000	2,083.33
1987-10-14	2,500	2,550	2,500	2,510	43,000	2,091.67
1987-10-13	2,470	2,500	2,470	2,500	14,000	2,083.33
1987-10-12	2,470	2,470	2,470	2,470	1,000	2,058.33
1987-10-09	2,480	2,500	2,440	2,440	37,000	2,033.33
1987-10-08	2,550	2,570	2,500	2,550	23,000	2,125
1987-10-07	2,460	2,550	2,460	2,550	7,000	2,125
1987-10-06	2,510	2,510	2,450	2,450	44,000	2,041.67
1987-10-05	2,550	2,550	2,550	2,550	6,000	2,125
1987-10-03	2,540	2,550	2,510	2,550	6,000	2,125
1987-10-02	2,560	2,560	2,540	2,560	13,000	2,133.33
1987-10-01	2,500	2,510	2,500	2,510	10,000	2,091.67
1987-09-30	2,590	2,590	2,550	2,550	5,000	2,125
1987-09-29	2,550	2,550	2,500	2,550	13,000	2,125
1987-09-28	2,460	2,600	2,460	2,550	8,000	2,125
1987-09-26	2,450	2,450	2,420	2,450	18,000	2,041.67
1987-09-25	2,470	2,470	2,400	2,400	25,000	2,000
1987-09-24	2,350	2,460	2,350	2,350	144,000	1,958.33
1987-09-22	2,400	2,400	2,360	2,360	29,000	1,966.67
1987-09-21	2,480	2,480	2,360	2,400	42,000	2,000
1987-09-18	2,510	2,510	2,480	2,480	21,000	2,066.67
1987-09-17	2,510	2,510	2,500	2,510	11,000	2,091.67
1987-09-16	2,500	2,510	2,500	2,510	26,000	2,091.67
1987-09-14	2,510	2,510	2,500	2,510	11,000	2,091.67
1987-09-11	2,530	2,530	2,500	2,500	13,000	2,083.33
1987-09-10	2,540	2,550	2,530	2,540	26,000	2,116.67
1987-09-09	2,560	2,560	2,550	2,550	4,000	2,125
1987-09-08	2,550	2,550	2,550	2,550	17,000	2,125
1987-09-07	2,580	2,580	2,550	2,550	16,000	2,125
1987-09-05	2,570	2,580	2,570	2,570	6,000	2,141.67
1987-09-04	2,600	2,600	2,600	2,600	10,000	2,166.67
1987-09-03	2,600	2,600	2,560	2,600	12,000	2,166.67
1987-09-02	2,630	2,640	2,600	2,600	47,000	2,166.67
1987-09-01	2,610	2,640	2,600	2,640	22,000	2,200
1987-08-31	2,630	2,640	2,610	2,610	31,000	2,175
1987-08-29	2,630	2,640	2,630	2,630	95,000	2,191.67
1987-08-28	2,610	2,630	2,610	2,630	86,000	2,191.67
1987-08-27	2,640	2,640	2,610	2,630	35,000	2,191.67
1987-08-26	2,650	2,680	2,650	2,650	55,000	2,208.33
1987-08-25	2,660	2,690	2,650	2,690	16,000	2,241.67
1987-08-24	2,650	2,700	2,650	2,650	20,000	2,208.33
1987-08-22	2,660	2,660	2,660	2,660	14,000	2,216.67
1987-08-21	2,700	2,720	2,670	2,720	26,000	2,266.67
1987-08-20	2,730	2,730	2,700	2,700	32,000	2,250
1987-08-19	2,710	2,750	2,700	2,710	20,000	2,258.33
1987-08-18	2,700	2,700	2,670	2,700	24,000	2,250
1987-08-17	2,700	2,700	2,660	2,660	26,000	2,216.67
1987-08-14	2,610	2,670	2,610	2,640	99,000	2,200
1987-08-13	2,680	2,690	2,550	2,550	102,000	2,125
1987-08-12	2,740	2,760	2,700	2,760	108,000	2,300
1987-08-11	2,730	2,740	2,700	2,740	20,000	2,283.33
1987-08-10	2,720	2,730	2,720	2,730	8,000	2,275
1987-08-07	2,660	2,680	2,660	2,680	7,000	2,233.33
1987-08-06	2,730	2,730	2,730	2,730	8,000	2,275
1987-08-05	2,660	2,660	2,660	2,660	5,000	2,216.67
1987-08-04	2,790	2,790	2,680	2,680	20,000	2,233.33
1987-08-03	2,800	2,800	2,750	2,750	22,000	2,291.67
1987-08-01	2,750	2,780	2,750	2,780	24,000	2,316.67
1987-07-31	2,800	2,800	2,750	2,750	20,000	2,291.67
1987-07-30	2,800	2,820	2,770	2,770	42,000	2,308.33
1987-07-29	2,740	2,740	2,730	2,730	37,000	2,275
1987-07-28	2,700	2,700	2,660	2,690	23,000	2,241.67
1987-07-27	2,680	2,700	2,660	2,700	16,000	2,250
1987-07-25	2,700	2,700	2,660	2,660	20,000	2,216.67
1987-07-24	2,700	2,700	2,660	2,690	11,000	2,241.67
1987-07-23	2,730	2,730	2,650	2,660	16,000	2,216.67
1987-07-22	2,740	2,740	2,700	2,700	15,000	2,250
1987-07-21	2,700	2,700	2,660	2,660	84,000	2,216.67
1987-07-20	2,730	2,730	2,660	2,660	68,000	2,216.67
1987-07-17	2,790	2,790	2,640	2,650	65,000	2,208.33
1987-07-16	2,900	2,900	2,800	2,820	194,000	2,350
1987-07-15	2,800	2,900	2,770	2,880	298,000	2,400
1987-07-14	2,740	2,750	2,700	2,700	120,000	2,250
1987-07-13	2,600	2,660	2,600	2,660	33,000	2,216.67
1987-07-10	2,540	2,620	2,530	2,620	6,000	2,183.33
1987-07-09	2,520	2,550	2,500	2,530	11,000	2,108.33
1987-07-08	2,510	2,510	2,500	2,500	2,000	2,083.33
1987-07-07	2,580	2,580	2,550	2,550	25,000	2,125
1987-07-06	2,660	2,660	2,620	2,620	14,000	2,183.33
1987-07-04	2,660	2,660	2,650	2,650	8,000	2,208.33
1987-07-03	2,680	2,690	2,660	2,660	21,000	2,216.67
1987-07-02	2,660	2,660	2,650	2,650	11,000	2,208.33
1987-07-01	2,690	2,690	2,650	2,650	13,000	2,208.33
1987-06-30	2,700	2,700	2,700	2,700	14,000	2,250
1987-06-29	2,730	2,790	2,730	2,750	14,000	2,291.67
1987-06-27	2,700	2,750	2,690	2,750	35,000	2,291.67
1987-06-26	2,690	2,700	2,680	2,700	31,000	2,250
1987-06-25	2,680	2,700	2,650	2,660	36,000	2,216.67
1987-06-24	2,680	2,720	2,660	2,680	41,000	2,233.33
1987-06-23	2,730	2,730	2,620	2,680	32,000	2,233.33
1987-06-22	2,760	2,790	2,750	2,760	218,000	2,300
1987-06-19	2,740	2,800	2,720	2,800	225,000	2,333.33
1987-06-18	2,680	2,750	2,680	2,720	122,000	2,266.67
1987-06-17	2,650	2,680	2,650	2,680	77,000	2,233.33
1987-06-16	2,680	2,720	2,640	2,640	132,000	2,200
1987-06-15	2,650	2,700	2,650	2,700	154,000	2,250
1987-06-12	2,600	2,620	2,580	2,590	50,000	2,158.33
1987-06-11	2,600	2,630	2,580	2,600	209,000	2,166.67
1987-06-10	2,600	2,620	2,590	2,610	182,000	2,175
1987-06-09	2,600	2,610	2,600	2,600	36,000	2,166.67
1987-06-08	2,600	2,640	2,580	2,600	34,000	2,166.67
1987-06-06	2,530	2,580	2,530	2,580	17,000	2,150
1987-06-05	2,600	2,600	2,500	2,500	73,000	2,083.33
1987-06-04	2,550	2,650	2,510	2,630	87,000	2,191.67
1987-06-03	2,510	2,550	2,480	2,550	64,000	2,125
1987-06-02	2,500	2,510	2,440	2,500	76,000	2,083.33
1987-06-01	2,350	2,520	2,350	2,500	88,000	2,083.33
1987-05-30	2,250	2,340	2,250	2,340	5,000	1,950
1987-05-29	2,230	2,230	2,200	2,200	40,000	1,833.33
1987-05-28	2,240	2,270	2,240	2,240	17,000	1,866.67
1987-05-27	2,240	2,280	2,240	2,280	15,000	1,900
1987-05-26	2,320	2,320	2,250	2,250	25,000	1,875
1987-05-25	2,310	2,340	2,300	2,300	42,000	1,916.67
1987-05-23	2,250	2,300	2,250	2,300	14,000	1,916.67
1987-05-22	2,280	2,280	2,260	2,280	32,000	1,900
1987-05-21	2,180	2,210	2,180	2,210	4,000	1,841.67
1987-05-20	2,160	2,200	2,160	2,170	79,000	1,808.33
1987-05-19	2,190	2,210	2,160	2,160	78,000	1,800
1987-05-18	2,200	2,200	2,190	2,190	26,000	1,825
1987-05-15	2,200	2,200	2,180	2,200	66,000	1,833.33
1987-05-14	2,160	2,200	2,160	2,160	55,000	1,800
1987-05-13	2,160	2,200	2,150	2,200	38,000	1,833.33
1987-05-12	2,250	2,250	2,200	2,200	101,000	1,833.33
1987-05-11	2,200	2,260	2,200	2,210	69,000	1,841.67
1987-05-08	2,340	2,340	2,260	2,260	60,000	1,883.33
1987-05-07	2,310	2,310	2,270	2,270	15,000	1,891.67
1987-05-06	2,340	2,340	2,280	2,290	24,000	1,908.33
1987-05-02	2,300	2,350	2,300	2,350	22,000	1,958.33
1987-05-01	2,260	2,350	2,260	2,340	29,000	1,950
1987-04-30	2,300	2,300	2,240	2,240	18,000	1,866.67
1987-04-28	2,350	2,350	2,300	2,300	23,000	1,916.67
1987-04-27	2,350	2,350	2,350	2,350	10,000	1,958.33
1987-04-25	2,350	2,400	2,350	2,400	10,000	2,000
1987-04-24	2,460	2,460	2,350	2,350	51,000	1,958.33
1987-04-23	2,420	2,450	2,350	2,350	30,000	1,958.33
1987-04-22	2,450	2,450	2,400	2,430	48,000	2,025
1987-04-21	2,480	2,480	2,450	2,450	23,000	2,041.67
1987-04-20	2,500	2,500	2,470	2,500	22,000	2,083.33
1987-04-17	2,410	2,450	2,400	2,450	61,000	2,041.67
1987-04-16	2,460	2,470	2,450	2,450	63,000	2,041.67
1987-04-15	2,510	2,510	2,500	2,500	18,000	2,083.33
1987-04-14	2,500	2,550	2,470	2,550	67,000	2,125
1987-04-13	2,600	2,610	2,550	2,550	48,000	2,125
1987-04-10	2,600	2,690	2,590	2,690	92,000	2,241.67
1987-04-09	2,600	2,610	2,590	2,600	140,000	2,166.67
1987-04-08	2,570	2,610	2,570	2,570	226,000	2,141.67
1987-04-07	2,600	2,620	2,590	2,590	111,000	2,158.33
1987-04-06	2,430	2,610	2,430	2,610	65,000	2,175
1987-04-04	2,370	2,450	2,370	2,430	40,000	2,025
1987-04-03	2,230	2,330	2,230	2,330	71,000	1,941.67
1987-04-02	2,220	2,280	2,220	2,230	51,000	1,858.33
1987-04-01	2,300	2,300	2,250	2,250	91,000	1,875
1987-03-31	2,260	2,330	2,260	2,300	28,000	1,916.67
1987-03-30	2,320	2,330	2,260	2,260	53,000	1,883.33
1987-03-28	2,330	2,410	2,330	2,330	65,000	1,941.67
1987-03-27	2,290	2,430	2,290	2,430	27,000	2,025
1987-03-26	2,250	2,250	2,250	2,250	8,000	1,875
1987-03-25	2,100	2,120	2,090	2,090	62,000	1,741.67
1987-03-24	2,170	2,170	2,050	2,080	64,000	1,733.33
1987-03-23	2,220	2,240	2,150	2,150	52,000	1,791.67
1987-03-20	2,260	2,280	2,200	2,250	114,000	1,875
1987-03-19	2,350	2,350	2,250	2,300	57,000	1,916.67
1987-03-18	2,400	2,430	2,360	2,390	95,000	1,991.67
1987-03-17	2,410	2,430	2,400	2,400	67,000	2,000
1987-03-16	2,430	2,430	2,400	2,430	64,000	2,025
1987-03-13	2,400	2,450	2,400	2,450	60,000	2,041.67
1987-03-12	2,450	2,450	2,430	2,430	42,000	2,025
1987-03-11	2,450	2,500	2,450	2,500	76,000	2,083.33
1987-03-10	2,460	2,500	2,450	2,500	31,000	2,083.33
1987-03-09	2,540	2,540	2,500	2,540	24,000	2,116.67
1987-03-07	2,500	2,540	2,500	2,500	38,000	2,083.33
1987-03-06	2,520	2,550	2,510	2,510	27,000	2,091.67
1987-03-05	2,570	2,600	2,550	2,600	101,000	2,166.67
1987-03-04	2,600	2,600	2,570	2,570	33,000	2,141.67
1987-03-03	2,560	2,650	2,560	2,650	15,000	2,208.33
1987-03-02	2,560	2,570	2,550	2,550	14,000	2,125
1987-02-28	2,530	2,560	2,500	2,560	33,000	2,133.33
1987-02-27	2,560	2,600	2,560	2,570	27,000	2,141.67
1987-02-26	2,600	2,600	2,500	2,520	108,000	2,100
1987-02-25	2,610	2,630	2,610	2,620	39,000	2,183.33
1987-02-24	2,610	2,690	2,600	2,610	14,000	2,175
1987-02-23	2,570	2,600	2,570	2,600	15,000	2,166.67
1987-02-20	2,600	2,600	2,550	2,570	45,000	2,141.67
1987-02-19	2,600	2,610	2,590	2,600	132,000	2,166.67
1987-02-18	2,600	2,610	2,600	2,610	22,000	2,175
1987-02-17	2,700	2,710	2,650	2,690	26,000	2,241.67
1987-02-16	2,730	2,730	2,720	2,720	9,000	2,266.67
1987-02-13	2,750	2,750	2,720	2,720	8,000	2,266.67
1987-02-12	2,750	2,750	2,700	2,750	43,000	2,291.67
1987-02-10	2,800	2,800	2,700	2,770	43,000	2,308.33
1987-02-09	2,710	2,800	2,710	2,800	22,000	2,333.33
1987-02-07	2,710	2,710	2,700	2,710	45,000	2,258.33
1987-02-06	2,710	2,710	2,710	2,710	3,000	2,258.33
1987-02-05	2,710	2,720	2,700	2,700	73,000	2,250
1987-02-04	2,740	2,750	2,700	2,700	59,000	2,250
1987-02-03	2,790	2,790	2,740	2,740	51,000	2,283.33
1987-02-02	2,840	2,840	2,800	2,800	51,000	2,333.33
1987-01-31	2,820	2,840	2,820	2,840	9,000	2,366.67
1987-01-30	2,800	2,840	2,800	2,820	49,000	2,350
1987-01-29	2,850	2,850	2,780	2,840	39,000	2,366.67
1987-01-28	2,890	2,900	2,850	2,850	38,000	2,375
1987-01-27	2,940	2,960	2,900	2,900	15,000	2,416.67
1987-01-26	2,960	2,980	2,950	2,950	6,000	2,458.33
1987-01-24	2,890	2,960	2,880	2,960	36,000	2,466.67
1987-01-23	2,840	2,850	2,840	2,850	25,000	2,375
1987-01-22	2,920	2,920	2,880	2,880	17,000	2,400
1987-01-21	2,950	2,990	2,930	2,930	15,000	2,441.67
1987-01-20	3,000	3,000	2,950	2,950	28,000	2,458.33
1987-01-19	3,000	3,000	2,960	2,960	3,000	2,466.67
1987-01-16	3,050	3,050	2,990	3,000	35,000	2,500
1987-01-14	3,140	3,140	3,000	3,000	38,000	2,500
1987-01-13	3,170	3,170	3,090	3,090	8,000	2,575
1987-01-09	3,180	3,180	3,150	3,180	13,000	2,650
1987-01-08	3,100	3,200	3,100	3,200	8,000	2,666.67
1987-01-07	3,020	3,130	3,000	3,090	36,000	2,575
1987-01-05	3,210	3,210	3,210	3,210	1,000	2,675

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

2024年12月
日	月	火	水	木	金	土
« 11月29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