8179 ロイヤルホールディングス(株) の時系列データ [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-28	2,410	2,420	2,410	2,410	16,000	2,008.33
1988-12-27	2,450	2,450	2,410	2,420	10,000	2,016.67
1988-12-26	2,450	2,450	2,410	2,410	6,000	2,008.33
1988-12-24	2,410	2,410	2,410	2,410	7,000	2,008.33
1988-12-23	2,410	2,450	2,410	2,450	18,000	2,041.67
1988-12-22	2,400	2,410	2,380	2,410	28,000	2,008.33
1988-12-21	2,470	2,470	2,450	2,450	27,000	2,041.67
1988-12-20	2,490	2,490	2,480	2,480	24,000	2,066.67
1988-12-19	2,490	2,500	2,490	2,490	10,000	2,075
1988-12-16	2,420	2,450	2,420	2,450	26,000	2,041.67
1988-12-15	2,440	2,450	2,420	2,450	10,000	2,041.67
1988-12-14	2,420	2,420	2,400	2,400	14,000	2,000
1988-12-13	2,400	2,420	2,400	2,420	34,000	2,016.67
1988-12-12	2,420	2,430	2,400	2,420	28,000	2,016.67
1988-12-09	2,380	2,390	2,380	2,390	14,000	1,991.67
1988-12-08	2,380	2,380	2,350	2,380	6,000	1,983.33
1988-12-07	2,390	2,390	2,350	2,350	20,000	1,958.33
1988-12-06	2,390	2,390	2,370	2,380	16,000	1,983.33
1988-12-05	2,360	2,390	2,350	2,390	10,000	1,991.67
1988-12-03	2,360	2,390	2,350	2,390	7,000	1,991.67
1988-12-02	2,390	2,390	2,390	2,390	1,000	1,991.67
1988-12-01	2,350	2,360	2,350	2,360	15,000	1,966.67
1988-11-30	2,370	2,370	2,340	2,350	18,000	1,958.33
1988-11-29	2,340	2,350	2,340	2,350	16,000	1,958.33
1988-11-28	2,300	2,320	2,300	2,310	72,000	1,925
1988-11-26	2,320	2,320	2,310	2,320	13,000	1,933.33
1988-11-25	2,310	2,310	2,280	2,300	66,000	1,916.67
1988-11-24	2,320	2,320	2,300	2,300	4,000	1,916.67
1988-11-22	2,260	2,300	2,260	2,300	11,000	1,916.67
1988-11-21	2,300	2,300	2,300	2,300	27,000	1,916.67
1988-11-18	2,330	2,330	2,300	2,300	13,000	1,916.67
1988-11-17	2,330	2,340	2,290	2,340	80,000	1,950
1988-11-16	2,200	2,200	2,200	2,200	62,000	1,833.33
1988-11-15	2,230	2,230	2,170	2,180	94,000	1,816.67
1988-11-14	2,240	2,250	2,180	2,180	22,000	1,816.67
1988-11-11	2,350	2,350	2,330	2,330	2,000	1,941.67
1988-11-10	2,380	2,380	2,380	2,380	1,000	1,983.33
1988-11-09	2,310	2,390	2,310	2,390	10,000	1,991.67
1988-11-08	2,380	2,380	2,350	2,350	10,000	1,958.33
1988-11-07	2,400	2,400	2,390	2,390	2,000	1,991.67
1988-11-05	2,390	2,390	2,310	2,380	23,000	1,983.33
1988-11-04	2,380	2,380	2,310	2,350	33,000	1,958.33
1988-11-02	2,290	2,290	2,210	2,260	15,000	1,883.33
1988-11-01	2,330	2,330	2,300	2,330	15,000	1,941.67
1988-10-31	2,200	2,250	2,200	2,250	5,000	1,875
1988-10-29	2,220	2,220	2,140	2,200	11,000	1,833.33
1988-10-28	2,250	2,250	2,200	2,250	31,000	1,875
1988-10-27	2,250	2,250	2,210	2,210	7,000	1,841.67
1988-10-26	2,320	2,320	2,240	2,240	40,000	1,866.67
1988-10-25	2,300	2,300	2,250	2,280	13,000	1,900
1988-10-24	2,270	2,300	2,260	2,260	20,000	1,883.33
1988-10-22	2,290	2,290	2,200	2,200	26,000	1,833.33
1988-10-21	2,330	2,330	2,280	2,280	37,000	1,900
1988-10-20	2,400	2,400	2,320	2,320	14,000	1,933.33
1988-10-19	2,400	2,400	2,350	2,360	16,000	1,966.67
1988-10-18	2,400	2,400	2,360	2,400	16,000	2,000
1988-10-17	2,400	2,430	2,400	2,430	9,000	2,025
1988-10-14	2,450	2,450	2,400	2,410	7,000	2,008.33
1988-10-13	2,490	2,490	2,400	2,410	12,000	2,008.33
1988-10-11	2,370	2,580	2,350	2,580	17,000	2,150
1988-10-07	2,340	2,400	2,340	2,400	3,000	2,000
1988-10-06	2,310	2,320	2,310	2,320	4,000	1,933.33
1988-10-05	2,410	2,410	2,380	2,380	10,000	1,983.33
1988-10-04	2,470	2,470	2,410	2,420	8,000	2,016.67
1988-10-03	2,500	2,500	2,400	2,470	31,000	2,058.33
1988-10-01	2,460	2,500	2,460	2,500	65,000	2,083.33
1988-09-30	2,520	2,520	2,460	2,460	19,000	2,050
1988-09-29	2,510	2,510	2,450	2,510	9,000	2,091.67
1988-09-28	2,420	2,530	2,410	2,530	16,000	2,108.33
1988-09-27	2,360	2,400	2,360	2,400	4,000	2,000
1988-09-26	2,370	2,370	2,300	2,340	22,000	1,950
1988-09-24	2,380	2,380	2,350	2,380	42,000	1,983.33
1988-09-22	2,380	2,380	2,310	2,380	39,000	1,983.33
1988-09-21	2,500	2,500	2,390	2,400	13,000	2,000
1988-09-20	2,500	2,520	2,500	2,500	24,000	2,083.33
1988-09-19	2,520	2,520	2,520	2,520	15,000	2,100
1988-09-16	2,560	2,580	2,520	2,550	41,000	2,125
1988-09-14	2,520	2,520	2,460	2,500	18,000	2,083.33
1988-09-13	2,510	2,510	2,470	2,500	8,000	2,083.33
1988-09-12	2,540	2,540	2,530	2,530	16,000	2,108.33
1988-09-09	2,520	2,520	2,520	2,520	29,000	2,100
1988-09-08	2,490	2,520	2,490	2,520	5,000	2,100
1988-09-07	2,500	2,520	2,480	2,520	16,000	2,100
1988-09-06	2,510	2,520	2,500	2,500	23,000	2,083.33
1988-09-05	2,500	2,500	2,500	2,500	3,000	2,083.33
1988-09-03	2,450	2,490	2,450	2,490	16,000	2,075
1988-09-02	2,490	2,490	2,420	2,490	15,000	2,075
1988-09-01	2,430	2,490	2,430	2,490	3,000	2,075
1988-08-31	2,560	2,560	2,510	2,510	33,000	2,091.67
1988-08-30	2,560	2,560	2,550	2,560	17,000	2,133.33
1988-08-29	2,550	2,570	2,550	2,570	27,000	2,141.67
1988-08-27	2,550	2,560	2,550	2,550	17,000	2,125
1988-08-26	2,510	2,560	2,510	2,550	45,000	2,125
1988-08-25	2,500	2,550	2,500	2,540	11,000	2,116.67
1988-08-24	2,400	2,540	2,400	2,540	27,000	2,116.67
1988-08-23	2,530	2,530	2,490	2,500	8,000	2,083.33
1988-08-22	2,520	2,530	2,520	2,530	6,000	2,108.33
1988-08-19	2,500	2,550	2,470	2,540	19,000	2,116.67
1988-08-18	2,390	2,450	2,390	2,450	5,000	2,041.67
1988-08-17	2,400	2,400	2,380	2,380	40,000	1,983.33
1988-08-16	2,430	2,430	2,400	2,400	28,000	2,000
1988-08-15	2,480	2,480	2,410	2,410	21,000	2,008.33
1988-08-12	2,480	2,480	2,470	2,480	27,000	2,066.67
1988-08-11	2,480	2,480	2,450	2,480	24,000	2,066.67
1988-08-10	2,590	2,590	2,510	2,510	20,000	2,091.67
1988-08-09	2,590	2,590	2,590	2,590	1,000	2,158.33
1988-08-08	2,540	2,540	2,510	2,510	2,000	2,091.67
1988-08-06	2,500	2,500	2,500	2,500	5,000	2,083.33
1988-08-05	2,600	2,610	2,600	2,610	29,000	2,175
1988-08-04	2,620	2,630	2,600	2,600	32,000	2,166.67
1988-08-03	2,610	2,630	2,610	2,610	10,000	2,175
1988-08-02	2,600	2,630	2,590	2,600	24,000	2,166.67
1988-08-01	2,530	2,600	2,510	2,580	49,000	2,150
1988-07-30	2,550	2,580	2,550	2,550	16,000	2,125
1988-07-29	2,530	2,530	2,500	2,530	20,000	2,108.33
1988-07-28	2,530	2,530	2,530	2,530	5,000	2,108.33
1988-07-27	2,490	2,580	2,460	2,550	22,000	2,125
1988-07-26	2,440	2,500	2,440	2,500	12,000	2,083.33
1988-07-25	2,410	2,450	2,400	2,450	14,000	2,041.67
1988-07-22	2,390	2,410	2,390	2,410	24,000	2,008.33
1988-07-21	2,390	2,400	2,390	2,390	23,000	1,991.67
1988-07-20	2,420	2,420	2,380	2,400	25,000	2,000
1988-07-19	2,410	2,450	2,400	2,420	39,000	2,016.67
1988-07-18	2,510	2,520	2,490	2,490	20,000	2,075
1988-07-15	2,560	2,560	2,500	2,500	25,000	2,083.33
1988-07-14	2,600	2,600	2,520	2,520	11,000	2,100
1988-07-13	2,650	2,650	2,600	2,600	8,000	2,166.67
1988-07-12	2,640	2,680	2,640	2,680	55,000	2,233.33
1988-07-11	2,550	2,650	2,510	2,650	46,000	2,208.33
1988-07-08	2,620	2,630	2,500	2,500	55,000	2,083.33
1988-07-07	2,620	2,650	2,600	2,620	32,000	2,183.33
1988-07-06	2,630	2,630	2,600	2,620	26,000	2,183.33
1988-07-05	2,630	2,650	2,620	2,630	48,000	2,191.67
1988-07-04	2,700	2,700	2,590	2,630	57,000	2,191.67
1988-07-02	2,560	2,700	2,560	2,700	11,000	2,250
1988-07-01	2,580	2,600	2,580	2,600	10,000	2,166.67
1988-06-30	2,700	2,700	2,610	2,620	20,000	2,183.33
1988-06-29	2,660	2,700	2,660	2,660	15,000	2,216.67
1988-06-28	2,700	2,700	2,650	2,700	23,000	2,250
1988-06-27	2,690	2,730	2,660	2,660	24,000	2,216.67
1988-06-25	2,720	2,740	2,700	2,700	27,000	2,250
1988-06-24	2,660	2,760	2,650	2,750	45,000	2,291.67
1988-06-23	2,720	2,740	2,700	2,700	56,000	2,250
1988-06-22	2,760	2,780	2,710	2,760	36,000	2,300
1988-06-21	2,800	2,800	2,790	2,790	9,000	2,325
1988-06-20	2,780	2,850	2,750	2,800	51,000	2,333.33
1988-06-17	2,760	2,780	2,750	2,780	35,000	2,316.67
1988-06-16	2,780	2,790	2,750	2,760	50,000	2,300
1988-06-15	2,760	2,790	2,760	2,780	37,000	2,316.67
1988-06-14	2,750	2,750	2,750	2,750	11,000	2,291.67
1988-06-13	2,750	2,760	2,710	2,760	10,000	2,300
1988-06-10	2,750	2,760	2,680	2,750	35,000	2,291.67
1988-06-09	2,750	2,770	2,700	2,770	23,000	2,308.33
1988-06-08	2,700	2,710	2,680	2,700	29,000	2,250
1988-06-07	2,710	2,710	2,710	2,710	1,000	2,258.33
1988-06-06	2,710	2,710	2,700	2,710	11,000	2,258.33
1988-06-03	2,720	2,750	2,710	2,710	42,000	2,258.33
1988-06-02	2,750	2,750	2,710	2,750	26,000	2,291.67
1988-06-01	2,750	2,770	2,710	2,710	16,000	2,258.33
1988-05-31	2,750	2,750	2,750	2,750	7,000	2,291.67
1988-05-30	2,700	2,710	2,700	2,710	8,000	2,258.33
1988-05-28	2,700	2,700	2,700	2,700	20,000	2,250
1988-05-27	2,700	2,700	2,680	2,700	9,000	2,250
1988-05-26	2,750	2,760	2,720	2,760	49,000	2,300
1988-05-25	2,750	2,770	2,750	2,750	49,000	2,291.67
1988-05-24	2,830	2,830	2,750	2,750	21,000	2,291.67
1988-05-23	2,720	2,750	2,720	2,750	12,000	2,291.67
1988-05-20	2,770	2,820	2,720	2,720	28,000	2,266.67
1988-05-19	2,780	2,790	2,770	2,770	12,000	2,308.33
1988-05-18	2,800	2,800	2,770	2,800	61,000	2,333.33
1988-05-17	2,830	2,830	2,800	2,800	132,000	2,333.33
1988-05-16	2,810	2,830	2,790	2,810	139,000	2,341.67
1988-05-13	2,800	2,810	2,790	2,800	56,000	2,333.33
1988-05-12	2,790	2,800	2,720	2,800	36,000	2,333.33
1988-05-11	2,830	2,850	2,800	2,800	51,000	2,333.33
1988-05-10	2,820	2,840	2,820	2,830	43,000	2,358.33
1988-05-09	2,860	2,860	2,820	2,840	31,000	2,366.67
1988-05-07	2,880	2,890	2,880	2,880	11,000	2,400
1988-05-06	2,870	2,880	2,840	2,880	159,000	2,400
1988-05-02	2,830	2,860	2,830	2,860	61,000	2,383.33
1988-04-30	2,830	2,850	2,830	2,830	25,000	2,358.33
1988-04-28	2,820	2,870	2,810	2,850	189,000	2,375
1988-04-27	2,810	2,820	2,790	2,820	92,000	2,350
1988-04-26	2,820	2,830	2,800	2,810	104,000	2,341.67
1988-04-25	2,810	2,810	2,790	2,810	76,000	2,341.67
1988-04-23	2,800	2,850	2,800	2,800	257,000	2,333.33
1988-04-22	2,780	2,790	2,750	2,790	65,000	2,325
1988-04-21	2,770	2,790	2,740	2,780	23,000	2,316.67
1988-04-20	2,730	2,730	2,710	2,730	13,000	2,275
1988-04-19	2,780	2,780	2,750	2,750	19,000	2,291.67
1988-04-18	2,740	2,780	2,730	2,780	9,000	2,316.67
1988-04-15	2,790	2,790	2,730	2,790	24,000	2,325
1988-04-14	2,790	2,790	2,760	2,790	31,000	2,325
1988-04-13	2,790	2,790	2,750	2,780	3,000	2,316.67
1988-04-12	2,840	2,840	2,790	2,800	85,000	2,333.33
1988-04-11	2,850	2,850	2,780	2,800	45,000	2,333.33
1988-04-08	2,770	2,850	2,760	2,850	249,000	2,375
1988-04-07	2,800	2,840	2,650	2,650	77,000	2,208.33
1988-04-06	2,740	2,820	2,730	2,790	375,000	2,325
1988-04-05	2,730	2,730	2,730	2,730	8,000	2,275
1988-04-04	2,840	2,840	2,800	2,800	5,000	2,333.33
1988-04-02	2,720	2,810	2,720	2,810	4,000	2,341.67
1988-04-01	2,850	2,850	2,690	2,700	38,000	2,250
1988-03-31	2,870	2,900	2,780	2,880	407,000	2,400
1988-03-30	2,720	2,900	2,700	2,900	243,000	2,416.67
1988-03-29	2,570	2,700	2,570	2,700	54,000	2,250
1988-03-28	2,600	2,600	2,580	2,580	7,000	2,150
1988-03-26	2,560	2,620	2,560	2,620	79,000	2,183.33
1988-03-25	2,590	2,590	2,550	2,570	51,000	2,141.67
1988-03-24	2,580	2,590	2,550	2,590	53,000	2,158.33
1988-03-23	2,590	2,600	2,580	2,580	42,000	2,150
1988-03-22	2,600	2,600	2,590	2,600	27,000	2,166.67
1988-03-18	2,600	2,600	2,580	2,590	70,000	2,158.33
1988-03-17	2,600	2,650	2,600	2,640	80,000	2,200
1988-03-16	2,470	2,600	2,470	2,600	19,000	2,166.67
1988-03-15	2,500	2,500	2,420	2,440	126,000	2,033.33
1988-03-14	2,550	2,550	2,500	2,500	31,000	2,083.33
1988-03-11	2,610	2,610	2,520	2,590	75,000	2,158.33
1988-03-10	2,650	2,650	2,600	2,630	37,000	2,191.67
1988-03-09	2,650	2,650	2,600	2,610	26,000	2,175
1988-03-08	2,630	2,630	2,620	2,620	26,000	2,183.33
1988-03-07	2,630	2,650	2,610	2,620	29,000	2,183.33
1988-03-05	2,670	2,680	2,600	2,670	72,000	2,225
1988-03-04	2,670	2,670	2,600	2,670	30,000	2,225
1988-03-03	2,640	2,690	2,640	2,640	30,000	2,200
1988-03-02	2,650	2,700	2,630	2,700	29,000	2,250
1988-03-01	2,690	2,710	2,650	2,690	121,000	2,241.67
1988-02-29	2,680	2,680	2,660	2,680	22,000	2,233.33
1988-02-27	2,690	2,690	2,660	2,680	18,000	2,233.33
1988-02-26	2,690	2,690	2,670	2,680	53,000	2,233.33
1988-02-25	2,650	2,680	2,630	2,630	20,000	2,191.67
1988-02-24	2,700	2,700	2,650	2,650	49,000	2,208.33
1988-02-23	2,700	2,710	2,680	2,710	38,000	2,258.33
1988-02-22	2,730	2,730	2,660	2,660	91,000	2,216.67
1988-02-19	2,800	2,800	2,700	2,710	188,000	2,258.33
1988-02-18	2,750	2,850	2,750	2,780	715,000	2,316.67
1988-02-17	2,610	2,700	2,610	2,690	277,000	2,241.67
1988-02-16	2,670	2,670	2,570	2,570	29,000	2,141.67
1988-02-15	2,670	2,670	2,600	2,670	84,000	2,225
1988-02-12	2,640	2,650	2,550	2,560	70,000	2,133.33
1988-02-10	2,640	2,650	2,630	2,650	41,000	2,208.33
1988-02-09	2,650	2,650	2,580	2,650	52,000	2,208.33
1988-02-08	2,690	2,690	2,650	2,650	18,000	2,208.33
1988-02-06	2,650	2,680	2,650	2,680	64,000	2,233.33
1988-02-05	2,660	2,680	2,630	2,650	95,000	2,208.33
1988-02-04	2,550	2,670	2,550	2,670	86,000	2,225
1988-02-03	2,570	2,570	2,520	2,550	20,000	2,125
1988-02-02	2,520	2,550	2,520	2,550	32,000	2,125
1988-02-01	2,580	2,620	2,570	2,570	31,000	2,141.67
1988-01-30	2,680	2,680	2,650	2,660	38,000	2,216.67
1988-01-29	2,660	2,690	2,590	2,640	127,000	2,200
1988-01-28	2,670	2,670	2,620	2,620	9,000	2,183.33
1988-01-27	2,580	2,700	2,570	2,700	319,000	2,250
1988-01-26	2,560	2,580	2,540	2,580	81,000	2,150
1988-01-25	2,550	2,570	2,530	2,570	32,000	2,141.67
1988-01-23	2,550	2,580	2,550	2,580	45,000	2,150
1988-01-22	2,480	2,580	2,480	2,580	125,000	2,150
1988-01-21	2,450	2,490	2,420	2,490	81,000	2,075
1988-01-20	2,450	2,490	2,450	2,490	83,000	2,075
1988-01-19	2,460	2,500	2,450	2,480	198,000	2,066.67
1988-01-18	2,400	2,490	2,400	2,490	155,000	2,075
1988-01-14	2,200	2,360	2,200	2,360	146,000	1,966.67
1988-01-13	2,240	2,240	2,220	2,240	11,000	1,866.67
1988-01-12	2,220	2,220	2,200	2,200	17,000	1,833.33
1988-01-11	2,220	2,220	2,220	2,220	2,000	1,850
1988-01-08	2,280	2,280	2,220	2,260	15,000	1,883.33
1988-01-07	2,220	2,290	2,210	2,290	15,000	1,908.33
1988-01-06	2,210	2,260	2,210	2,220	4,000	1,850
1988-01-05	2,260	2,270	2,210	2,210	10,000	1,841.67
1988-01-04	2,230	2,250	2,230	2,250	4,000	1,875

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