8179 ロイヤルホールディングス(株) の時系列データ [1998年度]

日付始値高値安値終値出来高調整後終値
1998-12-301,4911,4911,4901,4904,0001,490
1998-12-291,5001,5001,4951,49517,0001,495
1998-12-281,5201,5201,5001,50018,0001,500
1998-12-251,5171,5321,5171,52933,0001,529
1998-12-241,5301,5301,5121,52364,0001,523
1998-12-221,5401,5401,5301,53555,0001,535
1998-12-211,5711,5711,5521,55247,0001,552
1998-12-181,5181,5411,5121,54121,0001,541
1998-12-171,4901,5001,4811,49862,0001,498
1998-12-161,4951,5001,4941,49584,0001,495
1998-12-151,5001,5001,4981,49928,0001,499
1998-12-141,5151,5161,5031,51144,0001,511
1998-12-111,5001,5201,5001,51062,0001,510
1998-12-101,4811,5801,4811,50063,0001,500
1998-12-091,5211,5211,4751,485221,0001,485
1998-12-081,5151,5401,5151,52135,0001,521
1998-12-071,5091,5201,5091,51545,0001,515
1998-12-041,5111,5151,5011,50949,0001,509
1998-12-031,5221,5241,5111,51155,0001,511
1998-12-021,5351,5351,5231,52583,0001,525
1998-12-011,5351,5381,5311,53571,0001,535
1998-11-301,5501,5501,5301,53553,0001,535
1998-11-271,5601,5651,5501,55028,0001,550
1998-11-261,5801,5811,5701,57046,0001,570
1998-11-251,6001,6001,5901,59057,0001,590
1998-11-241,6301,6311,6101,61034,0001,610
1998-11-201,6401,6401,6311,631108,0001,631
1998-11-191,6521,6651,6401,640157,0001,640
1998-11-181,6701,6701,6521,65261,0001,652
1998-11-171,6731,6731,6701,67046,0001,670
1998-11-161,6851,6851,6681,67368,0001,673
1998-11-131,6421,6861,6421,68630,0001,686
1998-11-121,6101,6451,6101,63132,0001,631
1998-11-111,5831,5941,5831,59427,0001,594
1998-11-101,5501,5901,5501,58343,0001,583
1998-11-091,5981,6001,5661,56669,0001,566
1998-11-061,5951,5981,5951,59811,0001,598
1998-11-051,5901,6101,5801,59548,0001,595
1998-11-041,6101,6101,5701,57029,0001,570
1998-11-021,5221,5501,5201,55019,0001,550
1998-10-301,5501,5501,5221,52215,0001,522
1998-10-291,5501,5501,5211,52415,0001,524
1998-10-281,5631,5631,5631,5631,0001,563
1998-10-271,5451,5501,5331,53311,0001,533
1998-10-261,5501,5581,5051,51526,0001,515
1998-10-231,6821,6821,6751,67517,0001,675
1998-10-221,6001,6981,6001,68214,0001,682
1998-10-211,6501,6901,6501,69037,0001,690
1998-10-201,5611,6411,5611,63729,0001,637
1998-10-191,5171,5501,5171,55026,0001,550
1998-10-161,5201,5201,5091,51545,0001,515
1998-10-151,5501,5501,4961,52025,0001,520
1998-10-141,5501,5501,5101,55044,0001,550
1998-10-131,6001,6201,5411,54138,0001,541
1998-10-121,6401,7001,6401,69014,0001,690
1998-10-091,6501,6501,6201,62048,0001,620
1998-10-081,7001,7001,6901,69030,0001,690
1998-10-071,7001,7501,7001,7508,0001,750
1998-10-061,7011,7021,7011,7015,0001,701
1998-10-051,7361,7361,7091,70910,0001,709
1998-10-021,7601,7681,7591,76613,0001,766
1998-10-011,7181,7591,7181,75911,0001,759
1998-09-301,7301,7601,7181,71814,0001,718
1998-09-291,7251,7301,7101,7307,0001,730
1998-09-281,7101,7501,7101,7508,0001,750
1998-09-251,7711,7711,7301,74049,0001,740
1998-09-241,7301,7901,7301,77030,0001,770
1998-09-221,7901,7901,7201,73011,0001,730
1998-09-211,7101,7301,7101,72124,0001,721
1998-09-181,7201,7201,7001,72032,0001,720
1998-09-171,7821,7821,7201,72022,0001,720
1998-09-161,8601,8701,8001,80022,0001,800
1998-09-141,8441,8441,7991,80015,0001,800
1998-09-111,8291,8291,7501,75463,0001,754
1998-09-101,8291,8291,8291,8296,0001,829
1998-09-091,7991,8291,7991,82936,0001,829
1998-09-081,8011,8601,8001,82981,0001,829
1998-09-071,7521,8041,7501,78724,0001,787
1998-09-041,7901,8001,7531,75322,0001,753
1998-09-031,8401,8401,8301,83029,0001,830
1998-09-021,9001,9051,9001,90061,0001,900
1998-09-011,8601,8801,8291,85025,0001,850
1998-08-311,8701,8991,8601,86027,0001,860
1998-08-281,8001,8001,7901,79030,0001,790
1998-08-271,8201,8201,8011,80224,0001,802
1998-08-261,8501,8551,8301,83067,0001,830
1998-08-251,8401,8501,8401,85020,0001,850
1998-08-241,8501,8501,8201,84046,0001,840
1998-08-211,8001,8311,8001,83013,0001,830
1998-08-201,8501,8501,8301,83021,0001,830
1998-08-191,8701,9001,8501,85011,0001,850
1998-08-181,8901,8981,8801,88031,0001,880
1998-08-171,9301,9391,8821,89024,0001,890
1998-08-141,9001,9201,8611,92050,0001,920
1998-08-131,9201,9301,9001,90046,0001,900
1998-08-121,9501,9501,9401,95058,0001,950
1998-08-111,9951,9951,9701,97023,0001,970
1998-08-102,0302,0301,9901,99526,0001,995
1998-08-072,0152,0201,9752,02017,0002,020
1998-08-061,9902,0251,9902,01547,0002,015
1998-08-052,0352,0351,9901,9907,0001,990
1998-08-042,0452,0452,0352,03524,0002,035
1998-08-032,0452,0452,0452,0452,0002,045
1998-07-312,0452,0502,0352,05056,0002,050
1998-07-301,9992,0201,9992,01510,0002,015
1998-07-291,9902,0201,9902,01030,0002,010
1998-07-281,9601,9651,9601,9658,0001,965
1998-07-271,9601,9801,9521,96057,0001,960
1998-07-242,0002,0001,9991,99921,0001,999
1998-07-232,0102,0101,9801,98017,0001,980
1998-07-222,0402,0401,9801,98022,0001,980
1998-07-212,0002,0202,0002,00513,0002,005
1998-07-172,0202,0202,0002,00010,0002,000
1998-07-162,0502,0502,0102,02026,0002,020
1998-07-152,0302,0501,9652,03030,0002,030
1998-07-142,0502,0502,0202,03027,0002,030
1998-07-132,0202,0502,0152,05019,0002,050
1998-07-102,0352,0352,0202,02058,0002,020
1998-07-092,0302,0502,0302,05046,0002,050
1998-07-082,0302,0302,0002,03023,0002,030
1998-07-071,9502,0401,9502,04033,0002,040
1998-07-061,9201,9501,9201,9503,0001,950
1998-07-031,9771,9801,9771,97918,0001,979
1998-07-021,9861,9881,9271,92737,0001,927
1998-07-011,8821,9261,8801,92655,0001,926
1998-06-301,9011,9101,8901,89067,0001,890
1998-06-291,9041,9111,9001,90020,0001,900
1998-06-261,9601,9601,9001,90010,0001,900
1998-06-251,9511,9601,9501,96012,0001,960
1998-06-241,9601,9651,9501,95562,0001,955
1998-06-231,9901,9901,9801,98039,0001,980
1998-06-222,0002,0152,0002,00065,0002,000
1998-06-192,0102,0402,0102,03518,0002,035
1998-06-182,0302,0401,9891,98955,0001,989
1998-06-172,0302,0302,0202,02047,0002,020
1998-06-161,9762,0301,9701,98023,0001,980
1998-06-151,9991,9991,9751,97520,0001,975
1998-06-121,9902,0251,9902,00064,0002,000
1998-06-112,0252,0252,0152,02528,0002,025
1998-06-102,0102,0202,0102,02026,0002,020
1998-06-092,0502,0502,0102,0257,0002,025
1998-06-082,0502,0602,0402,05052,0002,050
1998-06-051,9702,0351,9702,03516,0002,035
1998-06-042,0502,0602,0502,05057,0002,050
1998-06-032,1152,1202,0902,09080,0002,090
1998-06-022,0952,0952,0752,09518,0002,095
1998-06-012,1002,1002,0402,09038,0002,090
1998-05-292,1002,1402,1002,12524,0002,125
1998-05-282,0552,0902,0552,09039,0002,090
1998-05-272,0752,0752,0402,06014,0002,060
1998-05-262,0502,0602,0452,06018,0002,060
1998-05-252,0102,0502,0102,05019,0002,050
1998-05-222,0152,0502,0102,05041,0002,050
1998-05-212,0202,0302,0102,02067,0002,020
1998-05-202,0002,0301,9992,02037,0002,020
1998-05-191,9351,9701,9301,97070,0001,970
1998-05-181,9301,9401,9301,93553,0001,935
1998-05-151,9501,9551,9251,930184,0001,930
1998-05-141,9361,9481,9301,94848,0001,948
1998-05-131,9191,9381,9191,93863,0001,938
1998-05-121,9001,9091,8951,909106,0001,909
1998-05-111,8711,8881,8711,87257,0001,872
1998-05-081,8501,8741,8501,871123,0001,871
1998-05-071,8351,8651,8351,865138,0001,865
1998-05-061,8301,8351,8201,83540,0001,835
1998-05-011,8351,8351,8011,82020,0001,820
1998-04-301,8501,8501,8031,80532,0001,805
1998-04-281,8501,8501,8001,80311,0001,803
1998-04-271,8411,8501,8201,82030,0001,820
1998-04-241,8051,8251,8051,82515,0001,825
1998-04-231,8001,8061,7981,798139,0001,798
1998-04-221,8251,8251,8251,82519,0001,825
1998-04-211,8301,8301,8001,800135,0001,800
1998-04-201,8551,8551,8001,80016,0001,800
1998-04-171,7801,8051,7801,800115,0001,800
1998-04-161,8201,8201,7981,805125,0001,805
1998-04-151,8201,8691,8201,85014,0001,850
1998-04-141,8201,8201,7801,78027,0001,780
1998-04-131,8001,8001,8001,80013,0001,800
1998-04-101,8701,8901,8701,88014,0001,880
1998-04-091,8101,8701,8001,87030,0001,870
1998-04-081,7201,8301,7201,80011,0001,800
1998-04-071,7301,7301,7101,71022,0001,710
1998-04-061,7401,7401,7201,72028,0001,720
1998-04-031,7701,7701,7401,74048,0001,740
1998-04-021,9001,9001,8001,80033,0001,800
1998-04-011,8901,8901,8401,87017,0001,870
1998-03-311,8801,9001,8501,900123,0001,900
1998-03-301,8601,8801,8001,880136,0001,880
1998-03-271,8601,8701,8401,85068,0001,850
1998-03-261,8501,8501,8201,82024,0001,820
1998-03-251,7201,7501,7101,75021,0001,750
1998-03-241,7001,7001,6801,70021,0001,700
1998-03-231,7201,7301,7101,73044,0001,730
1998-03-201,7001,7201,7001,71053,0001,710
1998-03-191,7501,7501,6801,71084,0001,710
1998-03-181,7501,7501,7201,72044,0001,720
1998-03-171,7701,8001,7601,78054,0001,780
1998-03-161,7901,7901,7701,77027,0001,770
1998-03-131,7601,7801,7601,76067,0001,760
1998-03-121,7501,7601,7401,76014,0001,760
1998-03-111,7601,7901,7401,74055,0001,740
1998-03-101,8201,8601,8101,82064,0001,820
1998-03-091,8201,8301,8201,8309,0001,830
1998-03-061,8101,8201,8101,82012,0001,820
1998-03-051,8001,8001,7901,79014,0001,790
1998-03-041,8401,8401,8001,80022,0001,800
1998-03-031,9001,9001,8501,85027,0001,850
1998-03-021,9101,9101,8501,85010,0001,850
1998-02-271,9001,9201,9001,9109,0001,910
1998-02-261,8801,9101,8801,91029,0001,910
1998-02-251,8501,8701,8501,87019,0001,870
1998-02-241,8601,9001,8601,87042,0001,870
1998-02-231,8801,8801,8501,8809,0001,880
1998-02-201,9001,9101,8901,9108,0001,910
1998-02-191,9001,9101,9001,91017,0001,910
1998-02-181,8901,9001,8901,90020,0001,900
1998-02-171,8601,8801,8401,88025,0001,880
1998-02-161,8401,8401,8401,84014,0001,840
1998-02-131,8401,8501,8401,84016,0001,840
1998-02-121,8401,8701,8301,84023,0001,840
1998-02-101,8701,8701,8601,8707,0001,870
1998-02-091,8601,8701,8601,8704,0001,870
1998-02-061,8601,8601,8601,8601,0001,860
1998-02-051,8801,8801,8801,8807,0001,880
1998-02-041,9001,9101,9001,90014,0001,900
1998-02-031,9101,9101,8701,87016,0001,870
1998-02-021,8601,8701,8501,8507,0001,850
1998-01-301,8601,8901,8601,8603,0001,860
1998-01-291,8501,8601,8401,86014,0001,860
1998-01-281,8901,9301,8701,93012,0001,930
1998-01-271,8901,9001,8901,9002,0001,900
1998-01-261,8901,9501,8901,95020,0001,950
1998-01-231,9201,9201,8901,8902,0001,890
1998-01-221,8101,9001,8101,8706,0001,870
1998-01-211,9501,9501,8901,89017,0001,890
1998-01-201,9301,9501,8901,8908,0001,890
1998-01-191,9301,9301,9301,93010,0001,930
1998-01-161,8501,9301,8501,93010,0001,930
1998-01-141,8201,8701,8201,85025,0001,850
1998-01-131,8001,8001,7801,78032,0001,780
1998-01-121,8001,8001,7801,7805,0001,780
1998-01-091,8301,8301,8301,8301,0001,830
1998-01-081,8001,8501,8001,83011,0001,830
1998-01-071,8101,8101,7901,7903,0001,790
1998-01-061,8501,8601,8101,81035,0001,810

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