8179 ロイヤルホールディングス(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	850	851	845	846	47,000	846
2010-12-29	847	855	846	854	67,000	854
2010-12-28	853	860	847	847	355,800	847
2010-12-27	888	892	885	892	469,500	892
2010-12-24	898	898	888	888	170,700	888
2010-12-22	900	900	898	899	75,900	899
2010-12-21	900	901	897	898	53,800	898
2010-12-20	902	905	896	897	73,700	897
2010-12-17	903	909	903	907	52,000	907
2010-12-16	896	905	896	902	52,100	902
2010-12-15	914	914	893	896	137,700	896
2010-12-14	919	920	914	916	48,000	916
2010-12-13	915	919	913	919	38,500	919
2010-12-10	916	916	911	914	82,400	914
2010-12-09	905	914	905	914	35,600	914
2010-12-08	903	905	902	905	43,400	905
2010-12-07	900	903	898	903	28,700	903
2010-12-06	886	904	886	901	73,000	901
2010-12-03	890	892	882	890	37,400	890
2010-12-02	873	884	872	881	30,400	881
2010-12-01	873	877	871	871	32,200	871
2010-11-30	892	892	877	877	55,500	877
2010-11-29	888	894	888	893	27,600	893
2010-11-26	898	898	888	889	29,100	889
2010-11-25	893	893	888	888	29,500	888
2010-11-24	892	898	887	892	31,600	892
2010-11-22	893	899	892	895	44,300	895
2010-11-19	890	894	886	887	42,500	887
2010-11-18	872	886	872	886	31,100	886
2010-11-17	862	881	862	879	35,900	879
2010-11-16	880	880	860	874	34,000	874
2010-11-15	860	882	855	880	90,100	880
2010-11-12	851	860	850	857	50,400	857
2010-11-11	845	850	845	849	19,900	849
2010-11-10	841	850	841	847	25,700	847
2010-11-09	842	851	842	844	32,800	844
2010-11-08	846	854	840	851	45,000	851
2010-11-05	832	849	830	842	53,900	842
2010-11-04	809	830	809	824	51,700	824
2010-11-02	804	808	803	805	18,100	805
2010-11-01	805	808	803	803	43,800	803
2010-10-29	811	816	804	807	66,000	807
2010-10-28	824	824	811	811	78,200	811
2010-10-27	818	824	816	821	30,200	821
2010-10-26	815	824	815	818	23,500	818
2010-10-25	821	822	815	816	25,000	816
2010-10-22	823	825	819	825	26,200	825
2010-10-21	823	824	815	822	24,700	822
2010-10-20	825	826	819	823	30,800	823
2010-10-19	836	837	829	830	50,700	830
2010-10-18	814	845	813	832	102,100	832
2010-10-15	822	822	812	814	50,100	814
2010-10-14	804	827	803	824	74,700	824
2010-10-13	808	814	802	804	42,300	804
2010-10-12	818	820	806	807	59,400	807
2010-10-08	816	824	816	817	41,300	817
2010-10-07	813	823	813	820	25,900	820
2010-10-06	819	820	810	814	26,800	814
2010-10-05	812	819	806	816	43,900	816
2010-10-04	827	827	817	818	45,700	818
2010-10-01	825	825	821	823	30,800	823
2010-09-30	831	833	824	824	38,900	824
2010-09-29	830	832	829	831	36,900	831
2010-09-28	830	833	824	829	33,300	829
2010-09-27	833	833	823	830	29,500	830
2010-09-24	825	825	823	823	32,400	823
2010-09-22	827	831	826	826	26,700	826
2010-09-21	830	832	827	827	38,000	827
2010-09-17	830	831	828	829	22,500	829
2010-09-16	830	830	828	829	22,800	829
2010-09-15	830	835	829	829	44,100	829
2010-09-14	829	835	826	828	28,800	828
2010-09-13	835	835	828	830	23,700	830
2010-09-10	820	833	820	830	84,600	830
2010-09-09	833	834	828	832	43,300	832
2010-09-08	841	843	830	833	47,000	833
2010-09-07	845	847	842	843	18,400	843
2010-09-06	843	850	841	846	29,100	846
2010-09-03	846	850	842	843	30,900	843
2010-09-02	854	855	840	845	29,400	845
2010-09-01	841	852	841	849	51,700	849
2010-08-31	849	850	841	841	27,700	841
2010-08-30	850	855	846	852	38,600	852
2010-08-27	841	849	841	848	22,100	848
2010-08-26	843	846	842	846	19,400	846
2010-08-25	843	845	840	843	20,500	843
2010-08-24	845	848	844	845	18,500	845
2010-08-23	845	848	845	845	21,700	845
2010-08-20	850	850	845	846	21,800	846
2010-08-19	847	857	847	851	33,200	851
2010-08-18	847	853	846	848	22,900	848
2010-08-17	850	851	844	850	23,500	850
2010-08-16	849	851	845	850	22,700	850
2010-08-13	850	851	847	849	17,800	849
2010-08-12	846	849	845	848	22,700	848
2010-08-11	847	859	843	857	56,200	857
2010-08-10	850	851	846	847	26,900	847
2010-08-09	844	851	844	849	25,000	849
2010-08-06	849	851	845	846	32,800	846
2010-08-05	846	851	842	849	28,200	849
2010-08-04	851	859	842	844	35,300	844
2010-08-03	854	859	846	847	44,900	847
2010-08-02	861	861	847	849	81,700	849
2010-07-30	871	878	866	866	39,200	866
2010-07-29	878	881	870	870	41,500	870
2010-07-28	881	885	879	881	24,900	881
2010-07-27	878	887	877	881	24,800	881
2010-07-26	885	885	875	876	14,100	876
2010-07-23	884	885	874	876	20,600	876
2010-07-22	870	880	870	875	21,400	875
2010-07-21	877	881	873	873	19,800	873
2010-07-20	875	885	874	881	22,900	881
2010-07-16	885	891	880	882	29,300	882
2010-07-15	899	899	885	885	23,000	885
2010-07-14	892	901	891	897	35,200	897
2010-07-13	900	904	888	888	39,500	888
2010-07-12	909	909	900	901	24,900	901
2010-07-09	905	911	905	907	22,600	907
2010-07-08	910	910	905	905	21,400	905
2010-07-07	913	913	897	902	39,000	902
2010-07-06	911	913	900	913	19,500	913
2010-07-05	897	914	897	912	35,400	912
2010-07-02	908	910	904	909	30,700	909
2010-07-01	902	908	901	905	38,700	905
2010-06-30	902	909	902	907	61,800	907
2010-06-29	912	913	908	910	43,600	910
2010-06-28	913	916	904	909	257,700	909
2010-06-25	915	925	911	920	805,100	920
2010-06-24	937	938	930	930	115,900	930
2010-06-23	940	940	938	939	51,000	939
2010-06-22	938	942	938	942	41,000	942
2010-06-21	939	942	938	940	46,500	940
2010-06-18	942	943	937	939	31,900	939
2010-06-17	942	942	939	942	19,100	942
2010-06-16	934	942	932	940	45,000	940
2010-06-15	930	934	928	933	34,900	933
2010-06-14	925	929	921	929	24,000	929
2010-06-11	922	926	918	924	64,300	924
2010-06-10	915	919	915	919	20,500	919
2010-06-09	911	918	911	918	40,400	918
2010-06-08	903	915	902	912	23,800	912
2010-06-07	913	913	905	905	38,900	905
2010-06-04	915	917	911	917	34,500	917
2010-06-03	909	913	903	911	33,500	911
2010-06-02	903	905	895	902	34,100	902
2010-06-01	910	910	900	907	44,300	907
2010-05-31	863	904	862	897	86,900	897
2010-05-28	866	869	858	859	92,900	859
2010-05-27	863	865	856	861	74,300	861
2010-05-26	874	878	866	867	59,400	867
2010-05-25	881	883	872	874	73,700	874
2010-05-24	885	887	881	881	64,000	881
2010-05-21	894	895	883	886	87,100	886
2010-05-20	900	904	897	898	23,400	898
2010-05-19	900	903	896	901	58,000	901
2010-05-18	910	911	900	901	57,600	901
2010-05-17	912	915	900	900	70,600	900
2010-05-14	917	921	914	914	26,600	914
2010-05-13	919	923	916	917	19,600	917
2010-05-12	912	924	912	914	21,500	914
2010-05-11	921	925	912	912	19,700	912
2010-05-10	908	918	904	911	31,300	911
2010-05-07	912	915	901	908	65,800	908
2010-05-06	923	930	917	919	70,200	919
2010-04-30	928	933	925	926	36,000	926
2010-04-28	930	933	923	927	66,600	927
2010-04-27	940	940	933	934	25,600	934
2010-04-26	939	941	936	938	34,200	938
2010-04-23	928	933	928	933	26,500	933
2010-04-22	934	935	927	930	53,400	930
2010-04-21	933	941	933	933	47,600	933
2010-04-20	932	939	930	930	41,700	930
2010-04-19	937	940	930	931	37,000	931
2010-04-16	940	941	935	937	22,800	937
2010-04-15	935	942	935	937	26,400	937
2010-04-14	948	949	932	935	78,300	935
2010-04-13	945	950	937	943	49,100	943
2010-04-12	947	953	945	946	37,900	946
2010-04-09	937	945	937	943	25,600	943
2010-04-08	939	942	932	937	38,300	937
2010-04-07	938	943	936	937	36,600	937
2010-04-06	948	952	932	936	71,100	936
2010-04-05	944	949	942	944	54,100	944
2010-04-02	940	942	934	940	26,100	940
2010-04-01	932	937	927	936	42,000	936
2010-03-31	931	933	926	930	48,700	930
2010-03-30	930	933	919	925	96,600	925
2010-03-29	936	938	922	928	43,600	928
2010-03-26	930	931	920	931	49,900	931
2010-03-25	918	929	917	921	40,100	921
2010-03-24	930	934	918	923	51,000	923
2010-03-23	920	928	918	923	26,700	923
2010-03-19	923	932	917	929	16,800	929
2010-03-18	921	927	915	921	34,800	921
2010-03-17	930	930	921	925	28,200	925
2010-03-16	926	932	926	927	10,100	927
2010-03-15	930	933	921	930	22,400	930
2010-03-12	922	927	917	925	43,700	925
2010-03-11	921	933	921	929	15,500	929
2010-03-10	932	935	903	919	40,800	919
2010-03-09	938	941	935	935	18,700	935
2010-03-08	940	940	932	936	29,200	936
2010-03-05	923	935	923	929	36,900	929
2010-03-04	910	920	903	914	21,000	914
2010-03-03	899	915	898	914	32,400	914
2010-03-02	900	909	895	908	47,400	908
2010-03-01	887	900	887	894	12,300	894
2010-02-26	894	897	885	894	63,400	894
2010-02-25	891	901	891	894	20,600	894
2010-02-24	895	900	890	890	44,300	890
2010-02-23	892	900	892	895	24,500	895
2010-02-22	893	904	892	900	31,000	900
2010-02-19	904	904	893	893	29,300	893
2010-02-18	903	904	898	901	29,900	901
2010-02-17	901	910	897	904	24,600	904
2010-02-16	910	916	897	900	40,500	900
2010-02-15	909	919	902	903	35,400	903
2010-02-12	898	923	892	923	40,400	923
2010-02-10	884	898	884	889	22,000	889
2010-02-09	892	896	884	884	38,300	884
2010-02-08	897	909	892	894	17,300	894
2010-02-05	901	908	891	897	22,700	897
2010-02-04	907	910	901	909	21,300	909
2010-02-03	894	905	894	901	25,100	901
2010-02-02	905	905	880	894	53,700	894
2010-02-01	908	908	896	904	43,500	904
2010-01-29	904	918	903	907	37,500	907
2010-01-28	911	915	907	913	33,900	913
2010-01-27	926	927	913	913	35,800	913
2010-01-26	938	942	929	929	30,400	929
2010-01-25	935	941	935	937	22,600	937
2010-01-22	951	951	936	938	35,500	938
2010-01-21	939	955	939	951	47,000	951
2010-01-20	945	950	943	950	27,100	950
2010-01-19	935	942	934	941	27,200	941
2010-01-18	933	944	933	935	44,300	935
2010-01-15	942	946	935	940	47,800	940
2010-01-14	948	951	943	943	60,500	943
2010-01-13	955	956	948	950	42,000	950
2010-01-12	951	954	950	954	26,300	954
2010-01-08	949	952	946	948	27,600	948
2010-01-07	949	952	947	950	38,600	950
2010-01-06	955	955	948	950	20,000	950
2010-01-05	958	958	947	950	41,300	950
2010-01-04	951	958	951	956	21,100	956

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