8179 ロイヤルホールディングス(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	999	1,002	992	998	69,400	998
2012-12-27	1,022	1,023	998	998	136,200	998
2012-12-26	1,035	1,038	1,019	1,019	476,100	1,019
2012-12-25	1,058	1,067	1,051	1,064	568,200	1,064
2012-12-21	1,057	1,060	1,054	1,058	112,200	1,058
2012-12-20	1,048	1,057	1,047	1,054	87,000	1,054
2012-12-19	1,046	1,049	1,046	1,047	59,400	1,047
2012-12-18	1,043	1,046	1,042	1,045	68,600	1,045
2012-12-17	1,041	1,044	1,040	1,041	47,100	1,041
2012-12-14	1,038	1,042	1,038	1,038	78,100	1,038
2012-12-13	1,042	1,042	1,039	1,039	27,700	1,039
2012-12-12	1,041	1,042	1,037	1,040	37,900	1,040
2012-12-11	1,038	1,041	1,037	1,041	38,800	1,041
2012-12-10	1,040	1,042	1,039	1,041	33,600	1,041
2012-12-07	1,044	1,044	1,040	1,040	24,500	1,040
2012-12-06	1,044	1,045	1,041	1,043	32,700	1,043
2012-12-05	1,044	1,044	1,040	1,043	26,000	1,043
2012-12-04	1,044	1,046	1,042	1,044	33,400	1,044
2012-12-03	1,044	1,045	1,039	1,041	36,700	1,041
2012-11-30	1,040	1,044	1,040	1,040	41,600	1,040
2012-11-29	1,038	1,041	1,038	1,038	28,800	1,038
2012-11-28	1,040	1,041	1,034	1,035	26,100	1,035
2012-11-27	1,030	1,040	1,030	1,039	47,300	1,039
2012-11-26	1,044	1,045	1,030	1,032	50,900	1,032
2012-11-22	1,019	1,025	1,019	1,025	27,200	1,025
2012-11-21	1,015	1,018	1,012	1,018	29,200	1,018
2012-11-20	1,011	1,015	1,008	1,015	42,700	1,015
2012-11-19	1,008	1,011	1,007	1,009	31,100	1,009
2012-11-16	1,001	1,007	1,000	1,007	25,200	1,007
2012-11-15	999	1,004	999	1,002	25,300	1,002
2012-11-14	1,003	1,004	999	999	18,300	999
2012-11-13	1,006	1,007	1,001	1,002	23,200	1,002
2012-11-12	1,000	1,008	999	1,005	21,700	1,005
2012-11-09	1,000	1,008	999	1,005	25,900	1,005
2012-11-08	1,000	1,007	1,000	1,003	25,400	1,003
2012-11-07	1,003	1,008	1,002	1,004	17,800	1,004
2012-11-06	1,010	1,012	1,003	1,004	20,700	1,004
2012-11-05	1,012	1,012	1,006	1,011	23,700	1,011
2012-11-02	1,004	1,010	1,001	1,008	38,800	1,008
2012-11-01	996	1,003	996	998	49,300	998
2012-10-31	999	999	995	996	26,100	996
2012-10-30	992	999	992	996	36,100	996
2012-10-29	997	999	995	999	26,300	999
2012-10-26	995	995	990	993	35,100	993
2012-10-25	990	994	988	994	46,100	994
2012-10-24	980	990	979	990	46,000	990
2012-10-23	989	989	981	982	19,600	982
2012-10-22	977	988	977	987	38,000	987
2012-10-19	979	979	974	977	28,200	977
2012-10-18	977	979	972	979	23,100	979
2012-10-17	975	978	974	977	24,800	977
2012-10-16	964	974	964	974	32,600	974
2012-10-15	961	965	957	964	28,800	964
2012-10-12	963	964	959	959	17,700	959
2012-10-11	956	965	954	963	43,200	963
2012-10-10	965	965	956	959	45,000	959
2012-10-09	955	968	955	965	30,400	965
2012-10-05	953	959	949	955	64,800	955
2012-10-04	950	950	942	948	73,200	948
2012-10-03	959	960	950	950	120,200	950
2012-10-02	963	965	958	958	77,900	958
2012-10-01	963	975	962	969	72,400	969
2012-09-28	976	978	964	977	96,600	977
2012-09-27	961	974	961	971	75,000	971
2012-09-26	951	961	950	961	51,600	961
2012-09-25	947	951	946	951	48,600	951
2012-09-24	943	947	943	946	27,500	946
2012-09-21	937	944	937	943	19,500	943
2012-09-20	944	944	938	938	15,100	938
2012-09-19	940	944	933	943	24,900	943
2012-09-18	935	940	932	934	23,200	934
2012-09-14	940	942	939	941	41,400	941
2012-09-13	939	940	935	940	15,800	940
2012-09-12	937	939	933	939	10,900	939
2012-09-11	937	937	929	937	23,900	937
2012-09-10	923	939	921	937	15,600	937
2012-09-07	927	932	921	921	15,500	921
2012-09-06	924	924	919	919	17,700	919
2012-09-05	925	929	922	924	18,000	924
2012-09-04	938	938	926	926	29,300	926
2012-09-03	931	941	931	936	29,100	936
2012-08-31	940	941	936	938	18,100	938
2012-08-30	940	941	934	940	12,100	940
2012-08-29	940	940	936	938	12,500	938
2012-08-28	940	940	931	932	22,500	932
2012-08-27	942	942	935	936	18,800	936
2012-08-24	933	945	933	942	20,500	942
2012-08-23	941	945	932	943	27,700	943
2012-08-22	943	945	938	941	16,300	941
2012-08-21	940	945	937	945	30,300	945
2012-08-20	937	942	937	939	22,600	939
2012-08-17	938	940	935	940	18,000	940
2012-08-16	934	938	932	938	23,100	938
2012-08-15	935	935	929	932	22,200	932
2012-08-14	925	935	925	935	34,600	935
2012-08-13	927	929	924	926	19,800	926
2012-08-10	925	928	924	926	21,500	926
2012-08-09	921	926	921	926	19,000	926
2012-08-08	922	925	917	925	29,000	925
2012-08-07	921	924	921	922	15,200	922
2012-08-06	921	926	920	924	20,200	924
2012-08-03	924	924	918	919	24,300	919
2012-08-02	920	928	919	927	27,000	927
2012-08-01	928	928	917	919	18,700	919
2012-07-31	922	928	919	925	31,500	925
2012-07-30	914	922	914	922	17,000	922
2012-07-27	916	916	911	913	17,400	913
2012-07-26	913	916	904	913	35,700	913
2012-07-25	908	913	905	905	39,600	905
2012-07-24	912	915	909	909	27,700	909
2012-07-23	920	920	913	913	26,400	913
2012-07-20	925	925	916	917	31,000	917
2012-07-19	924	925	920	923	30,000	923
2012-07-18	924	924	919	919	16,500	919
2012-07-17	920	925	918	918	33,000	918
2012-07-13	920	924	918	918	18,400	918
2012-07-12	921	923	919	919	26,200	919
2012-07-11	918	922	918	920	27,500	920
2012-07-10	917	924	917	922	25,100	922
2012-07-09	918	921	916	917	34,000	917
2012-07-06	924	928	920	920	34,900	920
2012-07-05	926	929	924	924	38,000	924
2012-07-04	938	938	930	931	50,500	931
2012-07-03	934	938	933	933	40,600	933
2012-07-02	940	940	934	935	46,400	935
2012-06-29	935	942	934	939	43,000	939
2012-06-28	936	939	936	937	40,800	937
2012-06-27	938	940	933	940	381,500	940
2012-06-26	940	950	937	950	836,300	950
2012-06-25	952	954	942	942	168,500	942
2012-06-22	951	955	950	953	60,400	953
2012-06-21	950	953	949	953	41,300	953
2012-06-20	945	950	945	949	40,300	949
2012-06-19	945	949	944	944	46,500	944
2012-06-18	944	949	944	948	43,100	948
2012-06-15	943	947	941	945	36,500	945
2012-06-14	946	947	942	942	20,000	942
2012-06-13	946	949	946	946	28,300	946
2012-06-12	940	949	938	949	28,700	949
2012-06-11	946	950	944	944	40,500	944
2012-06-08	944	946	936	946	84,600	946
2012-06-07	938	945	933	945	52,500	945
2012-06-06	927	933	926	933	36,100	933
2012-06-05	926	927	922	927	34,900	927
2012-06-04	921	927	921	926	39,900	926
2012-06-01	928	929	925	928	28,000	928
2012-05-31	927	931	925	930	35,000	930
2012-05-30	930	933	925	932	34,400	932
2012-05-29	924	930	922	928	45,500	928
2012-05-28	927	928	921	923	23,600	923
2012-05-25	921	924	918	922	19,000	922
2012-05-24	923	923	918	920	23,300	920
2012-05-23	927	927	921	921	34,300	921
2012-05-22	922	927	922	925	16,300	925
2012-05-21	922	929	919	922	20,600	922
2012-05-18	917	921	914	920	41,000	920
2012-05-17	921	929	916	924	28,900	924
2012-05-16	917	930	917	921	34,500	921
2012-05-15	924	925	912	918	68,400	918
2012-05-14	938	942	922	924	56,400	924
2012-05-11	944	947	939	939	48,300	939
2012-05-10	945	949	942	944	26,100	944
2012-05-09	957	958	946	946	40,500	946
2012-05-08	950	959	945	957	46,100	957
2012-05-07	942	950	942	948	40,900	948
2012-05-02	944	947	943	947	24,100	947
2012-05-01	944	944	942	942	16,800	942
2012-04-27	948	948	939	942	35,300	942
2012-04-26	947	950	944	946	29,100	946
2012-04-25	945	946	942	945	16,100	945
2012-04-24	942	945	939	940	35,800	940
2012-04-23	945	946	941	943	25,500	943
2012-04-20	944	945	942	943	23,100	943
2012-04-19	943	946	940	942	23,500	942
2012-04-18	943	949	942	945	56,300	945
2012-04-17	938	941	935	941	25,800	941
2012-04-16	936	940	935	936	71,700	936
2012-04-13	932	939	932	937	18,900	937
2012-04-12	935	937	930	933	78,600	933
2012-04-11	933	935	931	931	84,300	931
2012-04-10	933	936	933	936	59,800	936
2012-04-09	933	939	931	937	73,300	937
2012-04-06	934	936	931	935	24,900	935
2012-04-05	928	936	928	933	30,700	933
2012-04-04	934	937	927	929	27,100	929
2012-04-03	935	939	932	935	23,400	935
2012-04-02	937	939	934	934	32,900	934
2012-03-30	935	939	933	936	33,900	936
2012-03-29	925	932	925	931	47,700	931
2012-03-28	923	925	918	925	40,600	925
2012-03-27	919	923	915	922	47,000	922
2012-03-26	919	922	915	915	62,200	915
2012-03-23	920	923	916	921	32,700	921
2012-03-22	916	919	914	916	35,800	916
2012-03-21	925	926	916	916	48,900	916
2012-03-19	922	927	922	925	21,700	925
2012-03-16	921	926	919	924	36,300	924
2012-03-15	922	923	920	920	26,200	920
2012-03-14	919	923	917	917	37,700	917
2012-03-13	921	922	916	916	29,900	916
2012-03-12	920	922	919	920	19,900	920
2012-03-09	925	927	916	920	63,900	920
2012-03-08	923	924	919	921	25,700	921
2012-03-07	910	919	910	917	32,500	917
2012-03-06	915	918	910	911	29,600	911
2012-03-05	917	923	916	916	28,400	916
2012-03-02	915	925	915	920	34,300	920
2012-03-01	925	925	910	913	41,400	913
2012-02-29	931	931	923	923	41,300	923
2012-02-28	930	931	924	927	31,400	927
2012-02-27	924	930	918	930	37,200	930
2012-02-24	920	930	915	922	47,900	922
2012-02-23	917	919	912	917	31,100	917
2012-02-22	914	920	909	916	32,600	916
2012-02-21	911	916	907	908	43,300	908
2012-02-20	921	922	911	911	47,300	911
2012-02-17	931	937	919	919	43,000	919
2012-02-16	942	942	928	928	45,000	928
2012-02-15	939	944	936	942	41,600	942
2012-02-14	936	941	934	941	26,000	941
2012-02-13	935	940	934	940	14,900	940
2012-02-10	932	940	932	940	55,300	940
2012-02-09	931	940	931	937	25,200	937
2012-02-08	926	938	926	938	33,400	938
2012-02-07	930	935	928	935	34,700	935
2012-02-06	930	934	930	932	40,200	932
2012-02-03	920	934	920	930	27,800	930
2012-02-02	934	934	925	927	20,000	927
2012-02-01	933	935	922	926	28,800	926
2012-01-31	933	934	926	927	24,100	927
2012-01-30	930	933	926	930	18,600	930
2012-01-27	928	930	927	929	17,700	929
2012-01-26	925	928	921	927	43,300	927
2012-01-25	919	925	917	925	39,900	925
2012-01-24	919	920	916	917	24,000	917
2012-01-23	916	920	913	920	31,600	920
2012-01-20	910	917	910	916	34,200	916
2012-01-19	911	915	903	903	34,200	903
2012-01-18	915	918	910	912	30,200	912
2012-01-17	915	915	909	911	22,800	911
2012-01-16	906	915	906	915	38,000	915
2012-01-13	906	911	905	909	35,800	909
2012-01-12	915	915	905	905	41,000	905
2012-01-11	921	921	918	920	25,000	920
2012-01-10	915	924	914	918	79,100	918
2012-01-06	914	918	913	916	48,700	916
2012-01-05	917	920	915	917	32,800	917
2012-01-04	920	922	916	921	70,000	921

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