8179 ロイヤルホールディングス(株) の時系列データ [1996年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1996-12-30	2,150	2,150	2,140	2,150	13,000	2,150
1996-12-27	2,110	2,160	2,110	2,160	11,000	2,160
1996-12-26	2,100	2,130	2,100	2,100	107,000	2,100
1996-12-25	2,070	2,100	2,070	2,100	16,000	2,100
1996-12-24	2,050	2,100	2,050	2,090	29,000	2,090
1996-12-20	2,040	2,110	2,040	2,090	43,000	2,090
1996-12-19	2,110	2,130	2,050	2,050	84,000	2,050
1996-12-18	2,120	2,130	2,110	2,110	26,000	2,110
1996-12-17	2,100	2,140	2,100	2,140	71,000	2,140
1996-12-16	2,090	2,090	2,080	2,080	56,000	2,080
1996-12-13	2,080	2,110	2,080	2,090	74,000	2,090
1996-12-12	2,080	2,090	2,080	2,090	37,000	2,090
1996-12-11	2,080	2,120	2,080	2,080	41,000	2,080
1996-12-10	2,140	2,150	2,140	2,140	57,000	2,140
1996-12-09	2,100	2,100	2,090	2,100	34,000	2,100
1996-12-06	2,090	2,090	2,080	2,080	16,000	2,080
1996-12-05	2,120	2,130	2,080	2,090	102,000	2,090
1996-12-04	2,120	2,140	2,100	2,120	17,000	2,120
1996-12-03	2,140	2,150	2,080	2,080	17,000	2,080
1996-12-02	2,110	2,110	2,100	2,100	7,000	2,100
1996-11-29	2,160	2,170	2,150	2,150	19,000	2,150
1996-11-28	2,170	2,170	2,150	2,170	29,000	2,170
1996-11-27	2,140	2,170	2,140	2,160	19,000	2,160
1996-11-26	2,100	2,150	2,100	2,150	53,000	2,150
1996-11-25	2,130	2,140	2,130	2,140	2,000	2,140
1996-11-22	2,130	2,160	2,110	2,140	32,000	2,140
1996-11-21	2,170	2,170	2,130	2,130	143,000	2,130
1996-11-20	2,170	2,170	2,160	2,170	72,000	2,170
1996-11-19	2,160	2,160	2,150	2,160	18,000	2,160
1996-11-18	2,140	2,140	2,140	2,140	18,000	2,140
1996-11-15	2,150	2,180	2,150	2,160	145,000	2,160
1996-11-14	2,130	2,160	2,130	2,160	49,000	2,160
1996-11-13	2,110	2,140	2,080	2,140	263,000	2,140
1996-11-12	2,110	2,120	2,100	2,110	48,000	2,110
1996-11-11	2,110	2,110	2,080	2,100	56,000	2,100
1996-11-08	2,060	2,090	2,060	2,070	13,000	2,070
1996-11-07	2,100	2,100	2,080	2,080	36,000	2,080
1996-11-06	2,070	2,100	2,070	2,100	31,000	2,100
1996-11-05	2,090	2,090	2,080	2,080	10,000	2,080
1996-11-01	2,060	2,090	2,060	2,090	17,000	2,090
1996-10-31	2,010	2,060	2,010	2,060	157,000	2,060
1996-10-30	2,010	2,020	2,010	2,010	187,000	2,010
1996-10-29	2,010	2,030	2,010	2,010	70,000	2,010
1996-10-28	2,030	2,030	2,020	2,020	35,000	2,020
1996-10-25	2,040	2,050	2,040	2,040	27,000	2,040
1996-10-24	2,050	2,050	2,030	2,030	23,000	2,030
1996-10-23	2,070	2,070	2,070	2,070	17,000	2,070
1996-10-22	2,070	2,080	2,070	2,070	9,000	2,070
1996-10-21	2,070	2,080	2,070	2,070	48,000	2,070
1996-10-18	2,070	2,090	2,070	2,070	57,000	2,070
1996-10-17	2,090	2,090	2,080	2,080	9,000	2,080
1996-10-16	2,080	2,090	2,080	2,090	41,000	2,090
1996-10-15	2,070	2,090	2,070	2,080	44,000	2,080
1996-10-14	2,060	2,060	2,050	2,060	20,000	2,060
1996-10-11	2,060	2,060	2,050	2,050	24,000	2,050
1996-10-09	2,050	2,070	2,050	2,060	36,000	2,060
1996-10-08	2,060	2,060	2,040	2,060	37,000	2,060
1996-10-07	2,060	2,060	2,060	2,060	2,000	2,060
1996-10-04	2,060	2,070	2,060	2,060	46,000	2,060
1996-10-03	2,110	2,110	2,070	2,080	20,000	2,080
1996-10-02	2,080	2,080	2,070	2,070	10,000	2,070
1996-10-01	2,090	2,100	2,080	2,080	24,000	2,080
1996-09-30	2,120	2,120	2,100	2,110	9,000	2,110
1996-09-27	2,100	2,120	2,090	2,100	76,000	2,100
1996-09-26	2,090	2,100	2,040	2,070	85,000	2,070
1996-09-25	2,160	2,170	2,110	2,130	44,000	2,130
1996-09-24	2,170	2,170	2,140	2,170	64,000	2,170
1996-09-20	2,170	2,170	2,140	2,170	86,000	2,170
1996-09-19	2,140	2,170	2,140	2,170	57,000	2,170
1996-09-18	2,140	2,140	2,110	2,140	65,000	2,140
1996-09-17	2,100	2,110	2,080	2,100	87,000	2,100
1996-09-13	2,040	2,080	2,040	2,080	88,000	2,080
1996-09-12	2,040	2,080	2,040	2,040	6,000	2,040
1996-09-11	2,080	2,080	2,020	2,050	35,000	2,050
1996-09-10	2,070	2,080	2,070	2,080	20,000	2,080
1996-09-09	2,100	2,100	2,080	2,080	76,000	2,080
1996-09-06	2,060	2,080	2,060	2,060	69,000	2,060
1996-09-05	2,030	2,080	2,030	2,080	10,000	2,080
1996-09-04	2,030	2,040	2,020	2,040	24,000	2,040
1996-09-03	2,000	2,030	2,000	2,030	46,000	2,030
1996-09-02	2,000	2,040	2,000	2,010	46,000	2,010
1996-08-30	2,040	2,040	2,020	2,020	56,000	2,020
1996-08-29	2,100	2,100	2,080	2,080	31,000	2,080
1996-08-28	2,120	2,120	2,100	2,100	32,000	2,100
1996-08-27	2,120	2,150	2,120	2,120	27,000	2,120
1996-08-26	2,140	2,170	2,120	2,120	38,000	2,120
1996-08-23	2,150	2,170	2,150	2,160	90,000	2,160
1996-08-22	2,120	2,140	2,120	2,140	19,000	2,140
1996-08-21	2,110	2,140	2,110	2,140	13,000	2,140
1996-08-20	2,130	2,140	2,130	2,130	31,000	2,130
1996-08-19	2,110	2,130	2,110	2,130	12,000	2,130
1996-08-16	2,130	2,130	2,120	2,130	16,000	2,130
1996-08-15	2,090	2,130	2,090	2,130	14,000	2,130
1996-08-14	2,100	2,110	2,100	2,110	29,000	2,110
1996-08-13	2,120	2,120	2,100	2,110	190,000	2,110
1996-08-12	2,050	2,120	2,050	2,120	13,000	2,120
1996-08-09	2,120	2,120	2,060	2,060	90,000	2,060
1996-08-08	2,060	2,100	2,060	2,100	21,000	2,100
1996-08-07	2,100	2,110	2,070	2,100	51,000	2,100
1996-08-06	2,110	2,130	2,100	2,130	57,000	2,130
1996-08-05	2,100	2,130	2,100	2,130	47,000	2,130
1996-08-02	2,100	2,110	2,090	2,110	33,000	2,110
1996-08-01	2,020	2,070	2,020	2,070	27,000	2,070
1996-07-31	2,020	2,050	2,020	2,050	23,000	2,050
1996-07-30	2,020	2,030	2,020	2,030	16,000	2,030
1996-07-29	2,020	2,030	2,020	2,030	55,000	2,030
1996-07-26	2,020	2,040	2,020	2,030	122,000	2,030
1996-07-25	2,030	2,030	2,010	2,020	165,000	2,020
1996-07-24	2,050	2,060	2,030	2,030	24,000	2,030
1996-07-23	2,090	2,100	2,050	2,100	52,000	2,100
1996-07-22	2,170	2,170	2,110	2,110	83,000	2,110
1996-07-19	2,180	2,180	2,140	2,180	18,000	2,180
1996-07-18	2,100	2,180	2,100	2,180	57,000	2,180
1996-07-17	2,160	2,160	2,120	2,140	146,000	2,140
1996-07-16	2,120	2,180	2,110	2,180	76,000	2,180
1996-07-15	2,170	2,170	2,120	2,120	45,000	2,120
1996-07-12	2,140	2,150	2,110	2,150	118,000	2,150
1996-07-11	2,150	2,150	2,140	2,150	94,000	2,150
1996-07-10	2,150	2,160	2,130	2,150	94,000	2,150
1996-07-09	2,130	2,170	2,130	2,150	77,000	2,150
1996-07-08	2,140	2,180	2,130	2,170	94,000	2,170
1996-07-05	2,090	2,150	2,090	2,140	123,000	2,140
1996-07-04	2,110	2,110	2,090	2,110	24,000	2,110
1996-07-03	2,110	2,110	2,100	2,110	8,000	2,110
1996-07-02	2,120	2,120	2,080	2,120	18,000	2,120
1996-07-01	2,130	2,130	2,100	2,130	11,000	2,130
1996-06-28	2,120	2,140	2,120	2,140	41,000	2,140
1996-06-27	2,110	2,120	2,110	2,120	17,000	2,120
1996-06-26	2,090	2,120	2,080	2,120	15,000	2,120
1996-06-25	2,110	2,120	2,080	2,100	31,000	2,100
1996-06-24	2,110	2,120	2,110	2,120	27,000	2,120
1996-06-21	2,120	2,130	2,110	2,120	83,000	2,120
1996-06-20	2,070	2,120	2,070	2,120	63,000	2,120
1996-06-19	2,020	2,070	2,020	2,070	13,000	2,070
1996-06-18	2,040	2,040	2,010	2,010	72,000	2,010
1996-06-17	2,050	2,050	2,020	2,020	97,000	2,020
1996-06-14	2,020	2,070	2,020	2,040	83,000	2,040
1996-06-13	2,060	2,090	2,020	2,020	79,000	2,020
1996-06-12	2,030	2,060	2,030	2,060	48,000	2,060
1996-06-11	2,010	2,030	2,010	2,020	50,000	2,020
1996-06-10	2,020	2,020	2,010	2,010	18,000	2,010
1996-06-07	2,020	2,020	2,000	2,020	68,000	2,020
1996-06-06	2,030	2,030	2,010	2,020	89,000	2,020
1996-06-05	2,020	2,030	2,000	2,030	48,000	2,030
1996-06-04	2,080	2,080	2,030	2,040	42,000	2,040
1996-06-03	2,080	2,080	2,070	2,070	18,000	2,070
1996-05-31	2,070	2,090	2,050	2,090	14,000	2,090
1996-05-30	2,100	2,100	2,080	2,090	166,000	2,090
1996-05-29	2,080	2,090	2,070	2,080	61,000	2,080
1996-05-28	2,040	2,080	2,040	2,080	224,000	2,080
1996-05-27	2,050	2,050	2,020	2,030	30,000	2,030
1996-05-24	2,050	2,050	2,040	2,050	40,000	2,050
1996-05-23	2,090	2,090	2,030	2,050	30,000	2,050
1996-05-22	2,110	2,110	2,100	2,110	31,000	2,110
1996-05-21	2,110	2,110	2,090	2,090	25,000	2,090
1996-05-20	2,110	2,110	2,090	2,110	39,000	2,110
1996-05-17	2,100	2,110	2,100	2,110	59,000	2,110
1996-05-16	2,100	2,100	2,080	2,100	69,000	2,100
1996-05-15	2,070	2,100	2,070	2,100	71,000	2,100
1996-05-14	2,100	2,110	2,060	2,060	82,000	2,060
1996-05-13	2,030	2,070	2,030	2,050	19,000	2,050
1996-05-10	2,050	2,050	2,030	2,030	63,000	2,030
1996-05-09	2,040	2,060	2,040	2,050	60,000	2,050
1996-05-08	1,970	2,080	1,970	2,040	102,000	2,040
1996-05-07	1,980	2,000	1,980	1,990	62,000	1,990
1996-05-02	2,040	2,070	2,000	2,000	105,000	2,000
1996-05-01	2,110	2,120	2,060	2,060	135,000	2,060
1996-04-30	2,130	2,140	2,110	2,140	43,000	2,140
1996-04-26	2,090	2,150	2,080	2,150	112,000	2,150
1996-04-25	2,060	2,080	2,060	2,080	168,000	2,080
1996-04-24	2,040	2,060	2,040	2,050	47,000	2,050
1996-04-23	2,030	2,050	2,030	2,050	50,000	2,050
1996-04-22	2,010	2,050	2,010	2,050	98,000	2,050
1996-04-19	2,000	2,020	2,000	2,010	96,000	2,010
1996-04-18	2,000	2,010	1,970	1,980	132,000	1,980
1996-04-17	2,040	2,050	2,000	2,000	97,000	2,000
1996-04-16	2,030	2,060	2,020	2,060	89,000	2,060
1996-04-15	2,020	2,030	2,000	2,030	48,000	2,030
1996-04-12	1,990	2,000	1,980	2,000	43,000	2,000
1996-04-11	1,980	2,000	1,980	2,000	81,000	2,000
1996-04-10	1,950	1,980	1,950	1,980	129,000	1,980
1996-04-09	1,930	1,940	1,930	1,940	106,000	1,940
1996-04-08	1,910	1,940	1,910	1,930	103,000	1,930
1996-04-05	1,920	1,930	1,900	1,930	59,000	1,930
1996-04-04	1,950	1,950	1,920	1,920	98,000	1,920
1996-04-03	1,960	1,970	1,930	1,960	109,000	1,960
1996-04-02	1,940	1,950	1,900	1,900	105,000	1,900
1996-04-01	1,870	1,950	1,870	1,940	231,000	1,940
1996-03-29	1,880	1,880	1,850	1,850	97,000	1,850
1996-03-28	1,890	1,910	1,870	1,880	85,000	1,880
1996-03-27	1,830	1,890	1,820	1,890	28,000	1,890
1996-03-26	1,780	1,830	1,780	1,820	44,000	1,820
1996-03-25	1,760	1,790	1,760	1,780	12,000	1,780
1996-03-22	1,780	1,780	1,750	1,750	55,000	1,750
1996-03-21	1,770	1,800	1,760	1,800	64,000	1,800
1996-03-19	1,760	1,760	1,750	1,760	36,000	1,760
1996-03-18	1,720	1,760	1,720	1,760	35,000	1,760
1996-03-15	1,740	1,750	1,730	1,750	79,000	1,750
1996-03-14	1,750	1,750	1,730	1,740	63,000	1,740
1996-03-13	1,750	1,760	1,750	1,760	36,000	1,760
1996-03-12	1,780	1,780	1,740	1,750	25,000	1,750
1996-03-11	1,750	1,750	1,730	1,740	40,000	1,740
1996-03-08	1,770	1,770	1,750	1,760	73,000	1,760
1996-03-07	1,740	1,750	1,710	1,740	26,000	1,740
1996-03-06	1,770	1,770	1,750	1,770	48,000	1,770
1996-03-05	1,770	1,780	1,770	1,770	25,000	1,770
1996-03-04	1,760	1,770	1,750	1,770	45,000	1,770
1996-03-01	1,760	1,790	1,750	1,790	63,000	1,790
1996-02-29	1,760	1,760	1,760	1,760	9,000	1,760
1996-02-28	1,750	1,790	1,750	1,790	20,000	1,790
1996-02-27	1,790	1,790	1,750	1,750	45,000	1,750
1996-02-26	1,770	1,790	1,770	1,790	36,000	1,790
1996-02-23	1,770	1,770	1,750	1,770	46,000	1,770
1996-02-22	1,780	1,780	1,760	1,760	30,000	1,760
1996-02-21	1,790	1,790	1,750	1,760	15,000	1,760
1996-02-20	1,760	1,800	1,750	1,800	42,000	1,800
1996-02-19	1,760	1,780	1,750	1,780	73,000	1,780
1996-02-16	1,790	1,790	1,750	1,750	46,000	1,750
1996-02-15	1,780	1,790	1,780	1,790	33,000	1,790
1996-02-14	1,790	1,790	1,770	1,790	16,000	1,790
1996-02-13	1,760	1,790	1,760	1,770	24,000	1,770
1996-02-09	1,750	1,790	1,750	1,760	87,000	1,760
1996-02-08	1,730	1,770	1,730	1,760	63,000	1,760
1996-02-07	1,760	1,760	1,730	1,730	117,000	1,730
1996-02-06	1,770	1,770	1,760	1,770	43,000	1,770
1996-02-05	1,780	1,780	1,770	1,770	46,000	1,770
1996-02-02	1,790	1,790	1,770	1,780	128,000	1,780
1996-02-01	1,790	1,800	1,770	1,790	98,000	1,790
1996-01-31	1,790	1,800	1,770	1,770	50,000	1,770
1996-01-30	1,770	1,780	1,760	1,760	53,000	1,760
1996-01-29	1,770	1,780	1,770	1,770	11,000	1,770
1996-01-26	1,760	1,780	1,760	1,770	28,000	1,770
1996-01-25	1,780	1,790	1,780	1,790	57,000	1,790
1996-01-24	1,770	1,770	1,770	1,770	1,000	1,770
1996-01-23	1,790	1,800	1,780	1,780	42,000	1,780
1996-01-22	1,790	1,810	1,780	1,780	44,000	1,780
1996-01-19	1,790	1,810	1,790	1,800	93,000	1,800
1996-01-18	1,770	1,800	1,770	1,800	126,000	1,800
1996-01-17	1,760	1,770	1,750	1,760	121,000	1,760
1996-01-16	1,760	1,770	1,750	1,750	99,000	1,750
1996-01-12	1,740	1,760	1,740	1,750	42,000	1,750
1996-01-11	1,720	1,730	1,700	1,730	67,000	1,730
1996-01-10	1,680	1,750	1,680	1,720	118,000	1,720
1996-01-09	1,710	1,710	1,700	1,700	32,000	1,700
1996-01-08	1,710	1,720	1,700	1,700	29,000	1,700
1996-01-05	1,720	1,720	1,700	1,700	60,000	1,700
1996-01-04	1,700	1,710	1,700	1,710	21,000	1,710

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