8179 ロイヤルホールディングス(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 991 | 999 | 991 | 999 | 18,000 | 999 |
| 2003-12-29 | 988 | 998 | 988 | 994 | 47,000 | 994 |
| 2003-12-26 | 980 | 987 | 980 | 987 | 52,000 | 987 |
| 2003-12-25 | 980 | 990 | 980 | 985 | 204,000 | 985 |
| 2003-12-24 | 1,017 | 1,017 | 1,000 | 1,000 | 281,000 | 1,000 |
| 2003-12-22 | 1,010 | 1,018 | 1,010 | 1,018 | 99,000 | 1,018 |
| 2003-12-19 | 1,007 | 1,010 | 1,005 | 1,005 | 61,000 | 1,005 |
| 2003-12-18 | 1,005 | 1,009 | 1,002 | 1,002 | 38,000 | 1,002 |
| 2003-12-17 | 1,014 | 1,018 | 1,004 | 1,010 | 62,000 | 1,010 |
| 2003-12-16 | 1,008 | 1,015 | 1,004 | 1,009 | 41,000 | 1,009 |
| 2003-12-15 | 1,009 | 1,012 | 1,003 | 1,004 | 58,000 | 1,004 |
| 2003-12-12 | 999 | 1,015 | 998 | 998 | 114,000 | 998 |
| 2003-12-11 | 997 | 997 | 992 | 997 | 18,000 | 997 |
| 2003-12-10 | 995 | 997 | 993 | 995 | 23,000 | 995 |
| 2003-12-09 | 993 | 995 | 992 | 995 | 26,000 | 995 |
| 2003-12-08 | 990 | 993 | 989 | 993 | 28,000 | 993 |
| 2003-12-05 | 990 | 992 | 990 | 990 | 22,000 | 990 |
| 2003-12-04 | 991 | 991 | 987 | 990 | 40,000 | 990 |
| 2003-12-03 | 990 | 994 | 987 | 992 | 49,000 | 992 |
| 2003-12-02 | 990 | 992 | 987 | 991 | 42,000 | 991 |
| 2003-12-01 | 978 | 985 | 977 | 985 | 30,000 | 985 |
| 2003-11-28 | 980 | 985 | 976 | 980 | 26,000 | 980 |
| 2003-11-27 | 981 | 985 | 980 | 983 | 16,000 | 983 |
| 2003-11-26 | 968 | 982 | 968 | 981 | 22,000 | 981 |
| 2003-11-25 | 960 | 968 | 960 | 968 | 21,000 | 968 |
| 2003-11-21 | 959 | 965 | 959 | 961 | 22,000 | 961 |
| 2003-11-20 | 955 | 965 | 955 | 965 | 19,000 | 965 |
| 2003-11-19 | 955 | 970 | 955 | 958 | 36,000 | 958 |
| 2003-11-18 | 958 | 966 | 955 | 957 | 76,000 | 957 |
| 2003-11-17 | 983 | 983 | 965 | 968 | 58,000 | 968 |
| 2003-11-14 | 984 | 985 | 980 | 981 | 37,000 | 981 |
| 2003-11-13 | 982 | 984 | 981 | 983 | 16,000 | 983 |
| 2003-11-12 | 983 | 984 | 981 | 982 | 19,000 | 982 |
| 2003-11-11 | 981 | 984 | 978 | 984 | 53,000 | 984 |
| 2003-11-10 | 981 | 984 | 978 | 982 | 38,000 | 982 |
| 2003-11-07 | 981 | 986 | 981 | 982 | 34,000 | 982 |
| 2003-11-06 | 982 | 987 | 981 | 982 | 26,000 | 982 |
| 2003-11-05 | 990 | 990 | 985 | 985 | 14,000 | 985 |
| 2003-11-04 | 983 | 989 | 982 | 989 | 41,000 | 989 |
| 2003-10-31 | 982 | 983 | 980 | 982 | 33,000 | 982 |
| 2003-10-30 | 981 | 986 | 981 | 983 | 25,000 | 983 |
| 2003-10-29 | 983 | 986 | 981 | 986 | 25,000 | 986 |
| 2003-10-28 | 975 | 985 | 975 | 981 | 39,000 | 981 |
| 2003-10-27 | 970 | 979 | 970 | 977 | 30,000 | 977 |
| 2003-10-24 | 976 | 982 | 971 | 980 | 90,000 | 980 |
| 2003-10-23 | 979 | 980 | 965 | 970 | 117,000 | 970 |
| 2003-10-22 | 985 | 985 | 975 | 981 | 42,000 | 981 |
| 2003-10-21 | 994 | 994 | 981 | 984 | 49,000 | 984 |
| 2003-10-20 | 963 | 981 | 963 | 981 | 63,000 | 981 |
| 2003-10-17 | 950 | 960 | 950 | 960 | 60,000 | 960 |
| 2003-10-16 | 925 | 945 | 925 | 941 | 63,000 | 941 |
| 2003-10-15 | 921 | 925 | 919 | 925 | 53,000 | 925 |
| 2003-10-14 | 906 | 917 | 904 | 917 | 61,000 | 917 |
| 2003-10-10 | 905 | 907 | 901 | 905 | 42,000 | 905 |
| 2003-10-09 | 903 | 907 | 895 | 895 | 55,000 | 895 |
| 2003-10-08 | 900 | 913 | 900 | 900 | 60,000 | 900 |
| 2003-10-07 | 885 | 898 | 885 | 898 | 70,000 | 898 |
| 2003-10-06 | 862 | 890 | 858 | 875 | 51,000 | 875 |
| 2003-10-03 | 853 | 857 | 849 | 857 | 29,000 | 857 |
| 2003-10-02 | 844 | 852 | 844 | 852 | 39,000 | 852 |
| 2003-10-01 | 835 | 842 | 833 | 842 | 24,000 | 842 |
| 2003-09-30 | 826 | 839 | 826 | 835 | 6,000 | 835 |
| 2003-09-29 | 821 | 829 | 821 | 823 | 17,000 | 823 |
| 2003-09-26 | 823 | 825 | 820 | 820 | 16,000 | 820 |
| 2003-09-25 | 836 | 836 | 825 | 825 | 15,000 | 825 |
| 2003-09-24 | 841 | 847 | 840 | 847 | 26,000 | 847 |
| 2003-09-22 | 855 | 855 | 838 | 847 | 37,000 | 847 |
| 2003-09-19 | 842 | 853 | 842 | 846 | 41,000 | 846 |
| 2003-09-18 | 835 | 840 | 835 | 840 | 27,000 | 840 |
| 2003-09-17 | 835 | 837 | 831 | 833 | 22,000 | 833 |
| 2003-09-16 | 824 | 844 | 824 | 837 | 47,000 | 837 |
| 2003-09-12 | 820 | 821 | 811 | 820 | 68,000 | 820 |
| 2003-09-11 | 814 | 816 | 810 | 812 | 26,000 | 812 |
| 2003-09-10 | 814 | 816 | 811 | 813 | 21,000 | 813 |
| 2003-09-09 | 804 | 814 | 804 | 805 | 22,000 | 805 |
| 2003-09-08 | 803 | 805 | 799 | 800 | 24,000 | 800 |
| 2003-09-05 | 798 | 803 | 797 | 798 | 29,000 | 798 |
| 2003-09-04 | 794 | 798 | 794 | 798 | 15,000 | 798 |
| 2003-09-03 | 792 | 798 | 792 | 794 | 16,000 | 794 |
| 2003-09-02 | 797 | 797 | 790 | 791 | 25,000 | 791 |
| 2003-09-01 | 795 | 796 | 791 | 796 | 10,000 | 796 |
| 2003-08-29 | 792 | 792 | 788 | 788 | 18,000 | 788 |
| 2003-08-28 | 790 | 792 | 789 | 792 | 14,000 | 792 |
| 2003-08-27 | 790 | 790 | 787 | 789 | 19,000 | 789 |
| 2003-08-26 | 788 | 790 | 787 | 788 | 10,000 | 788 |
| 2003-08-25 | 788 | 790 | 785 | 788 | 26,000 | 788 |
| 2003-08-22 | 788 | 793 | 787 | 789 | 24,000 | 789 |
| 2003-08-21 | 792 | 794 | 787 | 787 | 16,000 | 787 |
| 2003-08-20 | 799 | 799 | 792 | 792 | 9,000 | 792 |
| 2003-08-19 | 794 | 798 | 792 | 792 | 16,000 | 792 |
| 2003-08-18 | 797 | 800 | 796 | 798 | 18,000 | 798 |
| 2003-08-15 | 795 | 798 | 795 | 796 | 14,000 | 796 |
| 2003-08-14 | 794 | 798 | 794 | 795 | 31,000 | 795 |
| 2003-08-13 | 784 | 790 | 777 | 778 | 26,000 | 778 |
| 2003-08-12 | 773 | 776 | 773 | 774 | 22,000 | 774 |
| 2003-08-11 | 770 | 772 | 770 | 772 | 14,000 | 772 |
| 2003-08-08 | 780 | 782 | 777 | 777 | 36,000 | 777 |
| 2003-08-07 | 786 | 789 | 781 | 781 | 24,000 | 781 |
| 2003-08-06 | 787 | 787 | 784 | 785 | 12,000 | 785 |
| 2003-08-05 | 786 | 787 | 783 | 787 | 20,000 | 787 |
| 2003-08-04 | 787 | 790 | 785 | 786 | 20,000 | 786 |
| 2003-08-01 | 793 | 795 | 783 | 789 | 29,000 | 789 |
| 2003-07-31 | 790 | 792 | 785 | 785 | 37,000 | 785 |
| 2003-07-30 | 790 | 795 | 790 | 790 | 25,000 | 790 |
| 2003-07-29 | 794 | 794 | 790 | 790 | 24,000 | 790 |
| 2003-07-28 | 790 | 792 | 789 | 790 | 12,000 | 790 |
| 2003-07-25 | 790 | 793 | 786 | 790 | 20,000 | 790 |
| 2003-07-24 | 800 | 800 | 790 | 796 | 15,000 | 796 |
| 2003-07-23 | 800 | 800 | 790 | 791 | 18,000 | 791 |
| 2003-07-22 | 791 | 794 | 791 | 791 | 20,000 | 791 |
| 2003-07-18 | 794 | 802 | 792 | 792 | 11,000 | 792 |
| 2003-07-17 | 800 | 800 | 790 | 796 | 28,000 | 796 |
| 2003-07-16 | 805 | 808 | 802 | 802 | 21,000 | 802 |
| 2003-07-15 | 806 | 807 | 802 | 803 | 27,000 | 803 |
| 2003-07-14 | 815 | 820 | 806 | 807 | 26,000 | 807 |
| 2003-07-11 | 801 | 807 | 801 | 801 | 25,000 | 801 |
| 2003-07-10 | 807 | 811 | 805 | 807 | 22,000 | 807 |
| 2003-07-09 | 803 | 811 | 801 | 809 | 61,000 | 809 |
| 2003-07-08 | 806 | 808 | 803 | 804 | 47,000 | 804 |
| 2003-07-07 | 808 | 814 | 806 | 806 | 21,000 | 806 |
| 2003-07-04 | 813 | 813 | 806 | 806 | 21,000 | 806 |
| 2003-07-03 | 824 | 824 | 805 | 814 | 31,000 | 814 |
| 2003-07-02 | 801 | 811 | 800 | 804 | 31,000 | 804 |
| 2003-07-01 | 800 | 803 | 790 | 800 | 32,000 | 800 |
| 2003-06-30 | 808 | 808 | 802 | 803 | 31,000 | 803 |
| 2003-06-27 | 812 | 815 | 806 | 810 | 38,000 | 810 |
| 2003-06-26 | 819 | 819 | 815 | 815 | 43,000 | 815 |
| 2003-06-25 | 811 | 824 | 811 | 817 | 115,000 | 817 |
| 2003-06-24 | 854 | 856 | 840 | 840 | 230,000 | 840 |
| 2003-06-23 | 848 | 855 | 847 | 853 | 66,000 | 853 |
| 2003-06-20 | 846 | 847 | 845 | 846 | 40,000 | 846 |
| 2003-06-19 | 845 | 848 | 844 | 845 | 30,000 | 845 |
| 2003-06-18 | 847 | 849 | 845 | 845 | 41,000 | 845 |
| 2003-06-17 | 848 | 848 | 845 | 846 | 30,000 | 846 |
| 2003-06-16 | 849 | 849 | 843 | 847 | 43,000 | 847 |
| 2003-06-13 | 849 | 849 | 845 | 845 | 72,000 | 845 |
| 2003-06-12 | 844 | 845 | 843 | 845 | 16,000 | 845 |
| 2003-06-11 | 841 | 844 | 840 | 842 | 38,000 | 842 |
| 2003-06-10 | 846 | 846 | 840 | 840 | 33,000 | 840 |
| 2003-06-09 | 838 | 846 | 838 | 845 | 33,000 | 845 |
| 2003-06-06 | 835 | 835 | 834 | 835 | 8,000 | 835 |
| 2003-06-05 | 827 | 833 | 827 | 828 | 16,000 | 828 |
| 2003-06-04 | 826 | 830 | 825 | 825 | 19,000 | 825 |
| 2003-06-03 | 824 | 824 | 820 | 824 | 30,000 | 824 |
| 2003-06-02 | 827 | 830 | 819 | 819 | 43,000 | 819 |
| 2003-05-30 | 818 | 818 | 817 | 818 | 21,000 | 818 |
| 2003-05-29 | 820 | 824 | 818 | 818 | 35,000 | 818 |
| 2003-05-28 | 819 | 819 | 815 | 819 | 21,000 | 819 |
| 2003-05-27 | 815 | 816 | 814 | 814 | 13,000 | 814 |
| 2003-05-26 | 816 | 830 | 816 | 816 | 30,000 | 816 |
| 2003-05-23 | 811 | 816 | 810 | 816 | 19,000 | 816 |
| 2003-05-22 | 814 | 814 | 810 | 811 | 17,000 | 811 |
| 2003-05-21 | 814 | 814 | 810 | 811 | 18,000 | 811 |
| 2003-05-20 | 803 | 815 | 803 | 813 | 15,000 | 813 |
| 2003-05-19 | 815 | 815 | 807 | 811 | 15,000 | 811 |
| 2003-05-16 | 817 | 818 | 815 | 815 | 14,000 | 815 |
| 2003-05-15 | 810 | 816 | 808 | 815 | 40,000 | 815 |
| 2003-05-14 | 810 | 818 | 810 | 811 | 30,000 | 811 |
| 2003-05-13 | 810 | 814 | 809 | 814 | 30,000 | 814 |
| 2003-05-12 | 810 | 810 | 806 | 810 | 26,000 | 810 |
| 2003-05-09 | 810 | 812 | 806 | 812 | 26,000 | 812 |
| 2003-05-08 | 818 | 838 | 818 | 819 | 49,000 | 819 |
| 2003-05-07 | 816 | 818 | 815 | 818 | 13,000 | 818 |
| 2003-05-06 | 810 | 819 | 810 | 815 | 14,000 | 815 |
| 2003-05-02 | 802 | 810 | 800 | 807 | 23,000 | 807 |
| 2003-05-01 | 796 | 802 | 796 | 801 | 13,000 | 801 |
| 2003-04-30 | 798 | 803 | 793 | 793 | 13,000 | 793 |
| 2003-04-28 | 800 | 800 | 790 | 790 | 14,000 | 790 |
| 2003-04-25 | 801 | 801 | 790 | 792 | 30,000 | 792 |
| 2003-04-24 | 812 | 813 | 800 | 800 | 29,000 | 800 |
| 2003-04-23 | 810 | 812 | 809 | 810 | 10,000 | 810 |
| 2003-04-22 | 815 | 815 | 811 | 811 | 22,000 | 811 |
| 2003-04-21 | 811 | 811 | 806 | 811 | 18,000 | 811 |
| 2003-04-18 | 803 | 809 | 803 | 805 | 13,000 | 805 |
| 2003-04-17 | 800 | 809 | 800 | 809 | 16,000 | 809 |
| 2003-04-16 | 784 | 799 | 784 | 799 | 21,000 | 799 |
| 2003-04-15 | 779 | 790 | 779 | 790 | 17,000 | 790 |
| 2003-04-14 | 790 | 790 | 777 | 778 | 30,000 | 778 |
| 2003-04-11 | 784 | 784 | 780 | 780 | 24,000 | 780 |
| 2003-04-10 | 781 | 784 | 775 | 780 | 13,000 | 780 |
| 2003-04-09 | 779 | 780 | 770 | 780 | 17,000 | 780 |
| 2003-04-08 | 776 | 781 | 773 | 778 | 29,000 | 778 |
| 2003-04-07 | 755 | 769 | 755 | 769 | 13,000 | 769 |
| 2003-04-04 | 760 | 760 | 754 | 755 | 29,000 | 755 |
| 2003-04-03 | 764 | 764 | 757 | 759 | 19,000 | 759 |
| 2003-04-02 | 754 | 760 | 753 | 757 | 29,000 | 757 |
| 2003-04-01 | 764 | 764 | 753 | 753 | 9,000 | 753 |
| 2003-03-31 | 784 | 784 | 766 | 769 | 24,000 | 769 |
| 2003-03-28 | 769 | 784 | 765 | 784 | 37,000 | 784 |
| 2003-03-27 | 753 | 769 | 750 | 769 | 44,000 | 769 |
| 2003-03-26 | 726 | 747 | 726 | 743 | 11,000 | 743 |
| 2003-03-25 | 748 | 748 | 726 | 735 | 22,000 | 735 |
| 2003-03-24 | 729 | 743 | 729 | 742 | 20,000 | 742 |
| 2003-03-20 | 718 | 726 | 717 | 724 | 31,000 | 724 |
| 2003-03-19 | 713 | 714 | 713 | 714 | 5,000 | 714 |
| 2003-03-18 | 709 | 714 | 705 | 714 | 40,000 | 714 |
| 2003-03-17 | 710 | 715 | 710 | 712 | 13,000 | 712 |
| 2003-03-14 | 710 | 714 | 710 | 710 | 85,000 | 710 |
| 2003-03-13 | 712 | 714 | 710 | 714 | 30,000 | 714 |
| 2003-03-12 | 718 | 720 | 710 | 710 | 15,000 | 710 |
| 2003-03-11 | 702 | 724 | 702 | 712 | 36,000 | 712 |
| 2003-03-10 | 714 | 719 | 703 | 705 | 56,000 | 705 |
| 2003-03-07 | 734 | 737 | 721 | 721 | 47,000 | 721 |
| 2003-03-06 | 734 | 742 | 732 | 742 | 26,000 | 742 |
| 2003-03-05 | 731 | 736 | 731 | 732 | 16,000 | 732 |
| 2003-03-04 | 736 | 738 | 733 | 734 | 31,000 | 734 |
| 2003-03-03 | 730 | 735 | 730 | 734 | 25,000 | 734 |
| 2003-02-28 | 734 | 738 | 734 | 735 | 25,000 | 735 |
| 2003-02-27 | 751 | 753 | 735 | 735 | 26,000 | 735 |
| 2003-02-26 | 744 | 756 | 744 | 750 | 34,000 | 750 |
| 2003-02-25 | 756 | 756 | 744 | 744 | 49,000 | 744 |
| 2003-02-24 | 756 | 761 | 755 | 758 | 44,000 | 758 |
| 2003-02-21 | 767 | 767 | 755 | 756 | 35,000 | 756 |
| 2003-02-20 | 768 | 768 | 765 | 766 | 26,000 | 766 |
| 2003-02-19 | 763 | 766 | 763 | 763 | 30,000 | 763 |
| 2003-02-18 | 767 | 769 | 761 | 761 | 40,000 | 761 |
| 2003-02-17 | 755 | 765 | 754 | 761 | 97,000 | 761 |
| 2003-02-14 | 754 | 769 | 753 | 754 | 70,000 | 754 |
| 2003-02-13 | 763 | 770 | 745 | 753 | 87,000 | 753 |
| 2003-02-12 | 734 | 765 | 734 | 761 | 208,000 | 761 |
| 2003-02-10 | 723 | 723 | 699 | 700 | 105,000 | 700 |
| 2003-02-07 | 734 | 735 | 721 | 723 | 83,000 | 723 |
| 2003-02-06 | 742 | 742 | 735 | 739 | 55,000 | 739 |
| 2003-02-05 | 757 | 757 | 741 | 741 | 53,000 | 741 |
| 2003-02-04 | 749 | 762 | 749 | 756 | 61,000 | 756 |
| 2003-02-03 | 749 | 749 | 734 | 746 | 33,000 | 746 |
| 2003-01-31 | 753 | 757 | 743 | 751 | 53,000 | 751 |
| 2003-01-30 | 777 | 780 | 752 | 756 | 56,000 | 756 |
| 2003-01-29 | 798 | 798 | 783 | 783 | 60,000 | 783 |
| 2003-01-28 | 814 | 814 | 798 | 798 | 47,000 | 798 |
| 2003-01-27 | 820 | 824 | 814 | 820 | 46,000 | 820 |
| 2003-01-24 | 810 | 819 | 807 | 818 | 44,000 | 818 |
| 2003-01-23 | 803 | 810 | 801 | 805 | 38,000 | 805 |
| 2003-01-22 | 814 | 815 | 806 | 806 | 29,000 | 806 |
| 2003-01-21 | 816 | 817 | 813 | 814 | 24,000 | 814 |
| 2003-01-20 | 822 | 822 | 815 | 816 | 18,000 | 816 |
| 2003-01-17 | 824 | 830 | 822 | 823 | 14,000 | 823 |
| 2003-01-16 | 834 | 834 | 822 | 825 | 19,000 | 825 |
| 2003-01-15 | 829 | 833 | 825 | 825 | 24,000 | 825 |
| 2003-01-14 | 831 | 834 | 826 | 829 | 23,000 | 829 |
| 2003-01-10 | 842 | 842 | 830 | 830 | 28,000 | 830 |
| 2003-01-09 | 851 | 851 | 836 | 842 | 20,000 | 842 |
| 2003-01-08 | 870 | 870 | 851 | 851 | 17,000 | 851 |
| 2003-01-07 | 875 | 875 | 865 | 869 | 16,000 | 869 |
| 2003-01-06 | 865 | 870 | 865 | 870 | 16,000 | 870 |
分割・併合履歴 ： [1989-12-26]1株→1.2株 [1986-12-24]1株→1.1株
