8179 ロイヤルホールディングス(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 862 | 864 | 857 | 857 | 13,000 | 857 |
| 2002-12-27 | 854 | 865 | 854 | 862 | 26,000 | 862 |
| 2002-12-26 | 856 | 856 | 851 | 854 | 50,000 | 854 |
| 2002-12-25 | 860 | 864 | 851 | 855 | 71,000 | 855 |
| 2002-12-24 | 871 | 888 | 870 | 875 | 234,000 | 875 |
| 2002-12-20 | 870 | 871 | 869 | 871 | 82,000 | 871 |
| 2002-12-19 | 872 | 872 | 870 | 871 | 47,000 | 871 |
| 2002-12-18 | 873 | 875 | 870 | 875 | 29,000 | 875 |
| 2002-12-17 | 877 | 885 | 875 | 880 | 57,000 | 880 |
| 2002-12-16 | 886 | 886 | 875 | 877 | 57,000 | 877 |
| 2002-12-13 | 891 | 892 | 888 | 888 | 78,000 | 888 |
| 2002-12-12 | 898 | 898 | 892 | 892 | 16,000 | 892 |
| 2002-12-11 | 899 | 899 | 890 | 890 | 26,000 | 890 |
| 2002-12-10 | 898 | 899 | 896 | 899 | 16,000 | 899 |
| 2002-12-09 | 896 | 899 | 895 | 899 | 18,000 | 899 |
| 2002-12-06 | 898 | 900 | 896 | 900 | 12,000 | 900 |
| 2002-12-05 | 901 | 905 | 898 | 898 | 18,000 | 898 |
| 2002-12-04 | 906 | 908 | 900 | 900 | 27,000 | 900 |
| 2002-12-03 | 906 | 910 | 905 | 906 | 22,000 | 906 |
| 2002-12-02 | 905 | 905 | 896 | 898 | 29,000 | 898 |
| 2002-11-29 | 900 | 910 | 899 | 902 | 40,000 | 902 |
| 2002-11-28 | 898 | 900 | 892 | 897 | 24,000 | 897 |
| 2002-11-27 | 899 | 900 | 895 | 900 | 24,000 | 900 |
| 2002-11-26 | 899 | 901 | 892 | 892 | 15,000 | 892 |
| 2002-11-25 | 903 | 903 | 881 | 899 | 28,000 | 899 |
| 2002-11-22 | 890 | 893 | 882 | 883 | 18,000 | 883 |
| 2002-11-21 | 890 | 891 | 880 | 884 | 19,000 | 884 |
| 2002-11-20 | 886 | 891 | 882 | 890 | 17,000 | 890 |
| 2002-11-19 | 881 | 886 | 857 | 866 | 37,000 | 866 |
| 2002-11-18 | 886 | 892 | 881 | 883 | 20,000 | 883 |
| 2002-11-15 | 880 | 890 | 880 | 886 | 24,000 | 886 |
| 2002-11-14 | 881 | 891 | 880 | 880 | 16,000 | 880 |
| 2002-11-13 | 896 | 897 | 885 | 885 | 26,000 | 885 |
| 2002-11-12 | 892 | 896 | 892 | 896 | 26,000 | 896 |
| 2002-11-11 | 900 | 901 | 893 | 894 | 22,000 | 894 |
| 2002-11-08 | 902 | 906 | 900 | 906 | 16,000 | 906 |
| 2002-11-07 | 902 | 910 | 902 | 910 | 16,000 | 910 |
| 2002-11-06 | 908 | 910 | 902 | 909 | 23,000 | 909 |
| 2002-11-05 | 901 | 908 | 901 | 907 | 22,000 | 907 |
| 2002-11-01 | 909 | 909 | 900 | 900 | 8,000 | 900 |
| 2002-10-31 | 909 | 909 | 900 | 901 | 14,000 | 901 |
| 2002-10-30 | 899 | 908 | 899 | 908 | 22,000 | 908 |
| 2002-10-29 | 896 | 899 | 892 | 892 | 8,000 | 892 |
| 2002-10-28 | 899 | 900 | 898 | 900 | 10,000 | 900 |
| 2002-10-25 | 898 | 904 | 898 | 904 | 11,000 | 904 |
| 2002-10-24 | 898 | 900 | 898 | 898 | 5,000 | 898 |
| 2002-10-23 | 895 | 905 | 892 | 901 | 23,000 | 901 |
| 2002-10-22 | 908 | 908 | 892 | 894 | 25,000 | 894 |
| 2002-10-21 | 891 | 908 | 891 | 904 | 20,000 | 904 |
| 2002-10-18 | 900 | 901 | 890 | 890 | 33,000 | 890 |
| 2002-10-17 | 909 | 910 | 907 | 907 | 79,000 | 907 |
| 2002-10-16 | 910 | 910 | 909 | 909 | 11,000 | 909 |
| 2002-10-15 | 909 | 909 | 904 | 904 | 12,000 | 904 |
| 2002-10-11 | 909 | 909 | 890 | 890 | 21,000 | 890 |
| 2002-10-10 | 889 | 893 | 880 | 880 | 37,000 | 880 |
| 2002-10-09 | 894 | 894 | 888 | 888 | 13,000 | 888 |
| 2002-10-08 | 902 | 908 | 883 | 884 | 47,000 | 884 |
| 2002-10-07 | 910 | 910 | 903 | 903 | 15,000 | 903 |
| 2002-10-04 | 914 | 914 | 907 | 914 | 14,000 | 914 |
| 2002-10-03 | 920 | 920 | 916 | 916 | 14,000 | 916 |
| 2002-10-02 | 929 | 930 | 910 | 916 | 23,000 | 916 |
| 2002-10-01 | 922 | 922 | 918 | 918 | 29,000 | 918 |
| 2002-09-30 | 930 | 931 | 924 | 925 | 12,000 | 925 |
| 2002-09-27 | 929 | 940 | 929 | 935 | 31,000 | 935 |
| 2002-09-26 | 915 | 927 | 915 | 927 | 15,000 | 927 |
| 2002-09-25 | 911 | 915 | 910 | 910 | 13,000 | 910 |
| 2002-09-24 | 916 | 920 | 911 | 920 | 25,000 | 920 |
| 2002-09-20 | 912 | 918 | 910 | 918 | 26,000 | 918 |
| 2002-09-19 | 906 | 918 | 906 | 912 | 23,000 | 912 |
| 2002-09-18 | 910 | 918 | 903 | 910 | 10,000 | 910 |
| 2002-09-17 | 917 | 919 | 905 | 919 | 28,000 | 919 |
| 2002-09-13 | 910 | 910 | 901 | 907 | 58,000 | 907 |
| 2002-09-12 | 902 | 909 | 902 | 909 | 27,000 | 909 |
| 2002-09-11 | 905 | 910 | 902 | 902 | 17,000 | 902 |
| 2002-09-10 | 909 | 909 | 901 | 904 | 28,000 | 904 |
| 2002-09-09 | 900 | 905 | 900 | 901 | 24,000 | 901 |
| 2002-09-06 | 903 | 908 | 900 | 900 | 7,000 | 900 |
| 2002-09-05 | 905 | 911 | 903 | 906 | 23,000 | 906 |
| 2002-09-04 | 905 | 906 | 900 | 905 | 28,000 | 905 |
| 2002-09-03 | 920 | 920 | 904 | 910 | 26,000 | 910 |
| 2002-09-02 | 924 | 924 | 913 | 915 | 16,000 | 915 |
| 2002-08-30 | 925 | 927 | 910 | 922 | 67,000 | 922 |
| 2002-08-29 | 911 | 918 | 907 | 907 | 28,000 | 907 |
| 2002-08-28 | 930 | 930 | 917 | 920 | 19,000 | 920 |
| 2002-08-27 | 925 | 933 | 920 | 920 | 22,000 | 920 |
| 2002-08-26 | 923 | 925 | 916 | 925 | 21,000 | 925 |
| 2002-08-23 | 923 | 923 | 915 | 916 | 17,000 | 916 |
| 2002-08-22 | 923 | 925 | 912 | 925 | 33,000 | 925 |
| 2002-08-21 | 935 | 935 | 912 | 925 | 23,000 | 925 |
| 2002-08-20 | 927 | 927 | 915 | 925 | 24,000 | 925 |
| 2002-08-19 | 933 | 933 | 921 | 927 | 23,000 | 927 |
| 2002-08-16 | 926 | 935 | 926 | 933 | 13,000 | 933 |
| 2002-08-15 | 930 | 932 | 925 | 926 | 10,000 | 926 |
| 2002-08-14 | 917 | 920 | 917 | 920 | 15,000 | 920 |
| 2002-08-13 | 912 | 917 | 912 | 917 | 11,000 | 917 |
| 2002-08-12 | 921 | 925 | 910 | 910 | 18,000 | 910 |
| 2002-08-09 | 915 | 924 | 915 | 918 | 16,000 | 918 |
| 2002-08-08 | 905 | 912 | 903 | 903 | 27,000 | 903 |
| 2002-08-07 | 904 | 910 | 904 | 910 | 12,000 | 910 |
| 2002-08-06 | 908 | 913 | 904 | 904 | 12,000 | 904 |
| 2002-08-05 | 922 | 923 | 912 | 913 | 5,000 | 913 |
| 2002-08-02 | 914 | 927 | 908 | 921 | 17,000 | 921 |
| 2002-08-01 | 907 | 915 | 905 | 915 | 11,000 | 915 |
| 2002-07-31 | 903 | 917 | 903 | 917 | 25,000 | 917 |
| 2002-07-30 | 902 | 910 | 902 | 906 | 18,000 | 906 |
| 2002-07-29 | 920 | 920 | 900 | 904 | 32,000 | 904 |
| 2002-07-26 | 945 | 946 | 921 | 921 | 27,000 | 921 |
| 2002-07-25 | 938 | 942 | 938 | 942 | 11,000 | 942 |
| 2002-07-24 | 948 | 948 | 938 | 938 | 15,000 | 938 |
| 2002-07-23 | 945 | 951 | 945 | 951 | 17,000 | 951 |
| 2002-07-22 | 946 | 965 | 941 | 965 | 28,000 | 965 |
| 2002-07-19 | 977 | 977 | 964 | 976 | 9,000 | 976 |
| 2002-07-18 | 962 | 998 | 959 | 998 | 61,000 | 998 |
| 2002-07-17 | 945 | 961 | 940 | 960 | 24,000 | 960 |
| 2002-07-16 | 948 | 962 | 945 | 945 | 23,000 | 945 |
| 2002-07-15 | 964 | 964 | 948 | 948 | 31,000 | 948 |
| 2002-07-12 | 951 | 956 | 950 | 950 | 16,000 | 950 |
| 2002-07-11 | 953 | 956 | 951 | 951 | 7,000 | 951 |
| 2002-07-10 | 959 | 960 | 956 | 956 | 15,000 | 956 |
| 2002-07-09 | 952 | 960 | 951 | 960 | 15,000 | 960 |
| 2002-07-08 | 965 | 969 | 955 | 955 | 18,000 | 955 |
| 2002-07-05 | 959 | 963 | 959 | 963 | 10,000 | 963 |
| 2002-07-04 | 958 | 960 | 954 | 955 | 12,000 | 955 |
| 2002-07-03 | 950 | 958 | 950 | 958 | 31,000 | 958 |
| 2002-07-02 | 950 | 956 | 950 | 951 | 15,000 | 951 |
| 2002-07-01 | 950 | 959 | 950 | 954 | 13,000 | 954 |
| 2002-06-28 | 946 | 951 | 946 | 951 | 26,000 | 951 |
| 2002-06-27 | 945 | 965 | 942 | 951 | 22,000 | 951 |
| 2002-06-26 | 946 | 956 | 942 | 948 | 36,000 | 948 |
| 2002-06-25 | 961 | 969 | 951 | 963 | 63,000 | 963 |
| 2002-06-24 | 984 | 984 | 970 | 972 | 187,000 | 972 |
| 2002-06-21 | 985 | 987 | 981 | 987 | 41,000 | 987 |
| 2002-06-20 | 989 | 989 | 981 | 987 | 37,000 | 987 |
| 2002-06-19 | 992 | 992 | 988 | 990 | 24,000 | 990 |
| 2002-06-18 | 995 | 995 | 988 | 991 | 36,000 | 991 |
| 2002-06-17 | 996 | 996 | 990 | 990 | 28,000 | 990 |
| 2002-06-14 | 991 | 997 | 990 | 997 | 113,000 | 997 |
| 2002-06-13 | 994 | 996 | 992 | 992 | 21,000 | 992 |
| 2002-06-12 | 993 | 996 | 991 | 993 | 18,000 | 993 |
| 2002-06-11 | 991 | 995 | 991 | 993 | 16,000 | 993 |
| 2002-06-10 | 994 | 994 | 991 | 991 | 18,000 | 991 |
| 2002-06-07 | 990 | 993 | 990 | 993 | 26,000 | 993 |
| 2002-06-06 | 994 | 996 | 990 | 990 | 48,000 | 990 |
| 2002-06-05 | 994 | 998 | 992 | 996 | 18,000 | 996 |
| 2002-06-04 | 998 | 998 | 992 | 998 | 20,000 | 998 |
| 2002-06-03 | 991 | 998 | 990 | 994 | 23,000 | 994 |
| 2002-05-31 | 991 | 998 | 990 | 990 | 44,000 | 990 |
| 2002-05-30 | 992 | 992 | 986 | 991 | 24,000 | 991 |
| 2002-05-29 | 998 | 998 | 992 | 992 | 21,000 | 992 |
| 2002-05-28 | 998 | 999 | 994 | 999 | 42,000 | 999 |
| 2002-05-27 | 994 | 999 | 994 | 997 | 30,000 | 997 |
| 2002-05-24 | 986 | 996 | 986 | 994 | 17,000 | 994 |
| 2002-05-23 | 987 | 987 | 983 | 984 | 30,000 | 984 |
| 2002-05-22 | 995 | 995 | 985 | 987 | 32,000 | 987 |
| 2002-05-21 | 993 | 996 | 987 | 987 | 18,000 | 987 |
| 2002-05-20 | 994 | 999 | 987 | 993 | 19,000 | 993 |
| 2002-05-17 | 973 | 984 | 973 | 980 | 15,000 | 980 |
| 2002-05-16 | 969 | 973 | 969 | 972 | 21,000 | 972 |
| 2002-05-15 | 970 | 970 | 962 | 963 | 25,000 | 963 |
| 2002-05-14 | 962 | 969 | 962 | 965 | 20,000 | 965 |
| 2002-05-13 | 965 | 965 | 961 | 964 | 16,000 | 964 |
| 2002-05-10 | 965 | 965 | 962 | 965 | 16,000 | 965 |
| 2002-05-09 | 970 | 975 | 965 | 965 | 34,000 | 965 |
| 2002-05-08 | 969 | 976 | 969 | 976 | 11,000 | 976 |
| 2002-05-07 | 973 | 973 | 970 | 970 | 25,000 | 970 |
| 2002-05-02 | 973 | 976 | 972 | 972 | 12,000 | 972 |
| 2002-05-01 | 970 | 980 | 970 | 980 | 9,000 | 980 |
| 2002-04-30 | 973 | 974 | 970 | 974 | 17,000 | 974 |
| 2002-04-26 | 974 | 979 | 971 | 971 | 11,000 | 971 |
| 2002-04-25 | 971 | 975 | 971 | 975 | 7,000 | 975 |
| 2002-04-24 | 983 | 983 | 975 | 975 | 25,000 | 975 |
| 2002-04-23 | 984 | 985 | 982 | 982 | 8,000 | 982 |
| 2002-04-22 | 981 | 986 | 981 | 984 | 14,000 | 984 |
| 2002-04-19 | 970 | 980 | 970 | 980 | 15,000 | 980 |
| 2002-04-18 | 969 | 978 | 969 | 971 | 16,000 | 971 |
| 2002-04-17 | 970 | 976 | 967 | 967 | 21,000 | 967 |
| 2002-04-16 | 961 | 970 | 960 | 962 | 42,000 | 962 |
| 2002-04-15 | 960 | 965 | 960 | 965 | 17,000 | 965 |
| 2002-04-12 | 965 | 975 | 960 | 970 | 21,000 | 970 |
| 2002-04-11 | 966 | 966 | 961 | 961 | 21,000 | 961 |
| 2002-04-10 | 970 | 975 | 967 | 967 | 30,000 | 967 |
| 2002-04-09 | 980 | 980 | 970 | 970 | 8,000 | 970 |
| 2002-04-08 | 985 | 985 | 970 | 970 | 28,000 | 970 |
| 2002-04-05 | 988 | 988 | 974 | 975 | 18,000 | 975 |
| 2002-04-04 | 976 | 987 | 976 | 984 | 21,000 | 984 |
| 2002-04-03 | 971 | 980 | 971 | 976 | 10,000 | 976 |
| 2002-04-02 | 982 | 985 | 960 | 967 | 22,000 | 967 |
| 2002-04-01 | 971 | 985 | 962 | 962 | 17,000 | 962 |
| 2002-03-29 | 990 | 990 | 970 | 970 | 20,000 | 970 |
| 2002-03-28 | 990 | 990 | 970 | 970 | 23,000 | 970 |
| 2002-03-27 | 995 | 995 | 976 | 983 | 20,000 | 983 |
| 2002-03-26 | 961 | 984 | 961 | 976 | 8,000 | 976 |
| 2002-03-25 | 1,001 | 1,001 | 961 | 961 | 21,000 | 961 |
| 2002-03-22 | 1,010 | 1,010 | 992 | 997 | 14,000 | 997 |
| 2002-03-20 | 1,013 | 1,016 | 992 | 1,011 | 31,000 | 1,011 |
| 2002-03-19 | 1,005 | 1,013 | 1,005 | 1,012 | 18,000 | 1,012 |
| 2002-03-18 | 1,009 | 1,012 | 1,005 | 1,005 | 9,000 | 1,005 |
| 2002-03-15 | 1,000 | 1,009 | 1,000 | 1,009 | 9,000 | 1,009 |
| 2002-03-14 | 1,017 | 1,017 | 991 | 991 | 16,000 | 991 |
| 2002-03-13 | 1,001 | 1,008 | 1,000 | 1,000 | 15,000 | 1,000 |
| 2002-03-12 | 999 | 1,020 | 999 | 1,000 | 15,000 | 1,000 |
| 2002-03-11 | 983 | 999 | 978 | 999 | 13,000 | 999 |
| 2002-03-08 | 974 | 990 | 973 | 982 | 84,000 | 982 |
| 2002-03-07 | 962 | 980 | 962 | 980 | 29,000 | 980 |
| 2002-03-06 | 950 | 960 | 950 | 953 | 8,000 | 953 |
| 2002-03-05 | 968 | 968 | 941 | 950 | 22,000 | 950 |
| 2002-03-04 | 947 | 962 | 947 | 962 | 33,000 | 962 |
| 2002-03-01 | 926 | 946 | 926 | 946 | 33,000 | 946 |
| 2002-02-28 | 940 | 940 | 925 | 925 | 16,000 | 925 |
| 2002-02-27 | 939 | 939 | 912 | 919 | 42,000 | 919 |
| 2002-02-26 | 940 | 940 | 933 | 940 | 12,000 | 940 |
| 2002-02-25 | 925 | 942 | 925 | 932 | 11,000 | 932 |
| 2002-02-22 | 940 | 940 | 922 | 925 | 12,000 | 925 |
| 2002-02-21 | 911 | 939 | 911 | 939 | 14,000 | 939 |
| 2002-02-20 | 911 | 916 | 908 | 910 | 22,000 | 910 |
| 2002-02-19 | 940 | 940 | 930 | 939 | 20,000 | 939 |
| 2002-02-18 | 947 | 949 | 947 | 947 | 6,000 | 947 |
| 2002-02-15 | 947 | 948 | 942 | 948 | 31,000 | 948 |
| 2002-02-14 | 939 | 948 | 935 | 941 | 26,000 | 941 |
| 2002-02-13 | 897 | 930 | 897 | 930 | 25,000 | 930 |
| 2002-02-12 | 898 | 898 | 887 | 897 | 19,000 | 897 |
| 2002-02-08 | 875 | 881 | 860 | 878 | 75,000 | 878 |
| 2002-02-07 | 866 | 885 | 866 | 880 | 18,000 | 880 |
| 2002-02-06 | 864 | 866 | 862 | 866 | 13,000 | 866 |
| 2002-02-05 | 870 | 870 | 865 | 865 | 31,000 | 865 |
| 2002-02-04 | 874 | 874 | 870 | 872 | 13,000 | 872 |
| 2002-02-01 | 880 | 884 | 872 | 875 | 30,000 | 875 |
| 2002-01-31 | 888 | 890 | 880 | 880 | 17,000 | 880 |
| 2002-01-30 | 888 | 888 | 885 | 887 | 17,000 | 887 |
| 2002-01-29 | 885 | 890 | 885 | 886 | 14,000 | 886 |
| 2002-01-28 | 884 | 893 | 865 | 885 | 90,000 | 885 |
| 2002-01-25 | 905 | 906 | 899 | 904 | 62,000 | 904 |
| 2002-01-24 | 908 | 910 | 904 | 905 | 39,000 | 905 |
| 2002-01-23 | 921 | 925 | 907 | 907 | 41,000 | 907 |
| 2002-01-22 | 929 | 929 | 924 | 928 | 17,000 | 928 |
| 2002-01-21 | 940 | 940 | 926 | 926 | 27,000 | 926 |
| 2002-01-18 | 913 | 930 | 913 | 930 | 25,000 | 930 |
| 2002-01-17 | 916 | 920 | 912 | 920 | 24,000 | 920 |
| 2002-01-16 | 907 | 915 | 904 | 915 | 28,000 | 915 |
| 2002-01-15 | 919 | 923 | 907 | 915 | 52,000 | 915 |
| 2002-01-11 | 930 | 935 | 920 | 920 | 48,000 | 920 |
| 2002-01-10 | 936 | 937 | 930 | 931 | 26,000 | 931 |
| 2002-01-09 | 950 | 950 | 922 | 936 | 40,000 | 936 |
| 2002-01-08 | 970 | 970 | 950 | 950 | 37,000 | 950 |
| 2002-01-07 | 977 | 977 | 970 | 970 | 16,000 | 970 |
| 2002-01-04 | 973 | 973 | 961 | 967 | 11,000 | 967 |
分割・併合履歴 ： [1989-12-26]1株→1.2株 [1986-12-24]1株→1.1株
