8179 ロイヤルホールディングス(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	906	919	906	919	50,000	919
2011-12-29	910	911	903	911	61,500	911
2011-12-28	908	909	905	907	361,500	907
2011-12-27	922	922	917	917	624,700	917
2011-12-26	924	925	920	922	122,900	922
2011-12-22	928	930	926	926	53,500	926
2011-12-21	932	933	928	930	31,100	930
2011-12-20	918	932	918	930	41,800	930
2011-12-19	925	925	918	920	55,100	920
2011-12-16	928	935	928	928	31,100	928
2011-12-15	934	937	929	929	32,100	929
2011-12-14	934	938	933	938	34,900	938
2011-12-13	933	938	930	937	36,100	937
2011-12-12	933	937	931	934	31,200	934
2011-12-09	928	934	923	933	75,800	933
2011-12-08	937	937	930	933	38,600	933
2011-12-07	932	938	931	938	40,100	938
2011-12-06	938	941	932	934	62,600	934
2011-12-05	928	937	926	937	54,100	937
2011-12-02	919	930	913	929	102,800	929
2011-12-01	915	920	914	914	42,800	914
2011-11-30	910	915	907	914	81,900	914
2011-11-29	902	910	900	910	30,200	910
2011-11-28	900	903	897	900	29,400	900
2011-11-25	899	900	895	895	18,700	895
2011-11-24	893	898	891	898	15,700	898
2011-11-22	892	900	890	900	33,100	900
2011-11-21	890	894	888	894	13,300	894
2011-11-18	890	898	890	894	19,500	894
2011-11-17	894	898	887	896	22,700	896
2011-11-16	891	897	890	894	16,800	894
2011-11-15	898	898	888	893	17,500	893
2011-11-14	897	898	894	898	14,300	898
2011-11-11	887	895	887	892	19,500	892
2011-11-10	889	894	884	893	18,700	893
2011-11-09	885	897	885	897	25,800	897
2011-11-08	885	895	884	884	18,500	884
2011-11-07	891	893	885	893	18,800	893
2011-11-04	877	891	877	891	19,800	891
2011-11-02	881	888	877	879	31,600	879
2011-11-01	886	894	883	889	19,400	889
2011-10-31	887	892	876	886	23,200	886
2011-10-28	880	886	872	879	32,300	879
2011-10-27	865	878	863	871	18,700	871
2011-10-26	875	877	862	866	24,200	866
2011-10-25	877	883	875	877	16,100	877
2011-10-24	874	888	874	882	15,900	882
2011-10-21	876	876	868	872	18,200	872
2011-10-20	885	886	875	875	33,400	875
2011-10-19	890	896	886	886	16,900	886
2011-10-18	896	898	890	890	20,500	890
2011-10-17	882	896	882	896	30,000	896
2011-10-14	881	885	880	880	20,000	880
2011-10-13	896	896	886	888	19,500	888
2011-10-12	895	896	891	894	17,600	894
2011-10-11	887	894	883	893	27,000	893
2011-10-07	879	889	877	887	29,300	887
2011-10-06	870	880	870	879	27,500	879
2011-10-05	885	885	869	870	25,900	870
2011-10-04	882	889	871	887	32,700	887
2011-10-03	879	890	866	887	37,600	887
2011-09-30	893	894	883	890	35,900	890
2011-09-29	862	893	862	893	68,700	893
2011-09-28	858	879	858	879	77,500	879
2011-09-27	856	860	855	860	54,900	860
2011-09-26	851	856	844	852	49,700	852
2011-09-22	845	850	841	849	37,300	849
2011-09-21	853	853	845	846	23,900	846
2011-09-20	852	855	847	848	16,100	848
2011-09-16	855	860	849	860	40,800	860
2011-09-15	858	858	847	850	34,700	850
2011-09-14	858	860	851	851	25,100	851
2011-09-13	852	858	851	853	25,200	853
2011-09-12	849	850	844	849	24,700	849
2011-09-09	856	860	851	858	70,500	858
2011-09-08	850	851	846	851	21,600	851
2011-09-07	848	850	845	850	31,700	850
2011-09-06	844	848	842	847	26,600	847
2011-09-05	839	844	838	844	13,200	844
2011-09-02	844	847	838	846	23,400	846
2011-09-01	849	849	844	848	20,300	848
2011-08-31	844	847	842	847	28,300	847
2011-08-30	842	844	838	844	23,900	844
2011-08-29	839	840	833	839	34,000	839
2011-08-26	838	839	835	839	19,300	839
2011-08-25	825	838	825	834	31,700	834
2011-08-24	828	833	822	826	26,400	826
2011-08-23	820	830	820	826	37,500	826
2011-08-22	820	824	813	813	19,900	813
2011-08-19	810	820	810	820	37,500	820
2011-08-18	815	824	815	820	25,600	820
2011-08-17	816	821	815	818	12,800	818
2011-08-16	812	822	811	821	14,000	821
2011-08-15	818	818	808	814	17,700	814
2011-08-12	812	818	802	808	35,200	808
2011-08-11	808	811	803	811	30,900	811
2011-08-10	811	818	811	812	36,800	812
2011-08-09	800	800	790	797	65,500	797
2011-08-08	816	816	805	806	34,000	806
2011-08-05	823	825	819	820	57,800	820
2011-08-04	831	837	830	831	25,400	831
2011-08-03	835	836	833	833	43,500	833
2011-08-02	836	838	833	835	16,000	835
2011-08-01	835	842	834	837	20,600	837
2011-07-29	833	840	827	840	66,600	840
2011-07-28	839	840	826	826	87,200	826
2011-07-27	841	844	837	840	44,400	840
2011-07-26	843	845	840	842	20,100	842
2011-07-25	840	845	840	842	13,700	842
2011-07-22	839	844	839	844	19,200	844
2011-07-21	840	842	837	837	18,700	837
2011-07-20	840	844	839	840	22,500	840
2011-07-19	836	840	836	837	28,200	837
2011-07-15	835	843	835	839	26,700	839
2011-07-14	841	842	835	835	27,000	835
2011-07-13	839	845	838	843	32,800	843
2011-07-12	831	840	831	839	32,800	839
2011-07-11	839	840	837	840	26,300	840
2011-07-08	845	846	839	839	58,200	839
2011-07-07	833	839	831	838	36,500	838
2011-07-06	828	832	827	831	60,100	831
2011-07-05	831	833	828	831	38,500	831
2011-07-04	834	836	832	832	25,200	832
2011-07-01	834	834	828	829	53,600	829
2011-06-30	828	831	826	830	54,400	830
2011-06-29	828	830	826	828	39,600	828
2011-06-28	830	836	822	827	356,500	827
2011-06-27	846	850	839	839	754,600	839
2011-06-24	854	856	854	855	91,300	855
2011-06-23	855	857	854	856	46,700	856
2011-06-22	854	858	854	857	51,600	857
2011-06-21	858	858	850	855	38,600	855
2011-06-20	852	859	852	854	46,500	854
2011-06-17	857	857	851	851	31,900	851
2011-06-16	858	858	855	855	23,600	855
2011-06-15	859	860	856	858	17,100	858
2011-06-14	855	860	855	859	23,400	859
2011-06-13	852	855	852	854	15,000	854
2011-06-10	857	859	855	856	55,200	856
2011-06-09	855	855	850	851	21,000	851
2011-06-08	859	859	853	856	21,900	856
2011-06-07	856	860	850	858	22,800	858
2011-06-06	860	860	854	857	23,000	857
2011-06-03	860	862	855	855	25,800	855
2011-06-02	861	862	856	861	26,700	861
2011-06-01	863	865	858	864	23,100	864
2011-05-31	853	861	851	861	38,200	861
2011-05-30	846	850	846	850	28,800	850
2011-05-27	844	848	843	845	49,800	845
2011-05-26	844	847	842	842	18,700	842
2011-05-25	839	842	837	841	37,200	841
2011-05-24	832	840	832	839	56,200	839
2011-05-23	832	838	832	833	55,400	833
2011-05-20	836	840	833	833	40,700	833
2011-05-19	833	838	833	833	18,400	833
2011-05-18	830	836	830	833	15,600	833
2011-05-17	831	834	829	829	19,500	829
2011-05-16	830	834	830	831	21,800	831
2011-05-13	841	841	832	834	49,900	834
2011-05-12	840	844	840	840	11,700	840
2011-05-11	845	848	841	841	24,100	841
2011-05-10	841	846	841	842	26,400	842
2011-05-09	845	845	840	841	22,400	841
2011-05-06	843	843	840	843	17,800	843
2011-05-02	840	844	840	843	20,000	843
2011-04-28	833	837	829	835	21,300	835
2011-04-27	830	836	826	828	25,500	828
2011-04-26	836	836	827	828	21,700	828
2011-04-25	830	834	827	829	22,300	829
2011-04-22	820	827	820	826	16,300	826
2011-04-21	820	825	818	818	13,900	818
2011-04-20	819	830	819	819	29,900	819
2011-04-19	818	821	813	819	17,300	819
2011-04-18	819	824	817	819	18,800	819
2011-04-15	820	821	814	818	15,400	818
2011-04-14	810	820	806	819	24,900	819
2011-04-13	805	814	802	809	25,600	809
2011-04-12	803	808	800	805	29,600	805
2011-04-11	806	812	802	808	21,500	808
2011-04-08	793	813	792	807	42,000	807
2011-04-07	794	801	793	795	32,800	795
2011-04-06	807	809	792	794	52,500	794
2011-04-05	813	813	805	807	33,500	807
2011-04-04	818	819	810	813	15,800	813
2011-04-01	820	823	812	812	29,100	812
2011-03-31	808	819	808	819	27,800	819
2011-03-30	807	814	800	814	41,000	814
2011-03-29	810	811	799	802	42,400	802
2011-03-28	796	815	787	815	34,500	815
2011-03-25	782	790	780	786	39,400	786
2011-03-24	795	799	780	780	51,400	780
2011-03-23	813	814	800	803	38,700	803
2011-03-22	822	826	803	808	36,300	808
2011-03-18	737	792	737	790	82,400	790
2011-03-17	710	741	700	734	69,400	734
2011-03-16	675	725	675	723	102,300	723
2011-03-15	750	752	666	685	142,400	685
2011-03-14	722	804	701	757	103,000	757
2011-03-11	851	852	842	842	105,800	842
2011-03-10	857	869	853	853	30,000	853
2011-03-09	858	872	858	858	16,700	858
2011-03-08	865	865	857	857	21,800	857
2011-03-07	874	875	862	865	33,100	865
2011-03-04	877	878	874	874	14,100	874
2011-03-03	873	880	873	875	16,400	875
2011-03-02	877	879	875	875	35,100	875
2011-03-01	878	884	875	882	25,200	882
2011-02-28	879	879	864	877	38,700	877
2011-02-25	865	885	864	878	42,400	878
2011-02-24	871	873	864	867	33,000	867
2011-02-23	871	881	871	872	40,200	872
2011-02-22	883	884	876	879	28,500	879
2011-02-21	885	885	876	882	35,100	882
2011-02-18	889	890	884	884	15,000	884
2011-02-17	886	890	884	889	41,600	889
2011-02-16	887	888	884	886	29,900	886
2011-02-15	875	887	874	883	65,000	883
2011-02-14	868	875	868	875	28,300	875
2011-02-10	865	870	864	867	27,800	867
2011-02-09	865	869	863	864	41,200	864
2011-02-08	863	863	858	860	15,900	860
2011-02-07	846	863	845	862	52,300	862
2011-02-04	846	856	846	855	29,800	855
2011-02-03	850	850	845	847	14,100	847
2011-02-02	845	851	845	848	27,900	848
2011-02-01	840	844	840	843	22,900	843
2011-01-31	840	843	838	839	41,500	839
2011-01-28	850	850	842	845	30,000	845
2011-01-27	853	853	847	851	11,000	851
2011-01-26	850	853	848	849	17,400	849
2011-01-25	847	852	846	850	17,300	850
2011-01-24	843	849	842	849	22,500	849
2011-01-21	846	849	843	844	48,900	844
2011-01-20	846	849	844	847	54,300	847
2011-01-19	847	850	844	846	28,000	846
2011-01-18	853	853	847	848	36,800	848
2011-01-17	852	854	850	852	37,700	852
2011-01-14	854	857	850	852	37,300	852
2011-01-13	853	858	850	854	37,500	854
2011-01-12	852	857	847	853	41,000	853
2011-01-11	843	854	841	852	71,600	852
2011-01-07	845	845	840	840	60,000	840
2011-01-06	842	845	841	844	63,800	844
2011-01-05	847	847	841	843	68,400	843
2011-01-04	846	850	844	846	45,100	846

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