1. HOME >
  2. 株価時系列 >
  3. 8179 >
  4. 2013年

8179 ロイヤルホールディングス(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,5941,5971,5721,576137,8001,576
2013-12-271,5771,5921,5631,590254,2001,590
2013-12-261,5511,5851,5381,580670,3001,580
2013-12-251,5771,5851,5751,585836,2001,585
2013-12-241,5741,5831,5721,580368,2001,580
2013-12-201,5701,5741,5671,573178,3001,573
2013-12-191,5651,5721,5591,571269,8001,571
2013-12-181,5601,5651,5581,565140,6001,565
2013-12-171,5491,5641,5481,559184,2001,559
2013-12-161,5381,5571,5381,545155,8001,545
2013-12-131,5421,5481,5321,533212,3001,533
2013-12-121,5561,5581,5451,548137,6001,548
2013-12-111,5591,5621,5551,556107,1001,556
2013-12-101,5671,5671,5551,560131,5001,560
2013-12-091,5711,5731,5641,56991,1001,569
2013-12-061,5641,5661,5481,563167,9001,563
2013-12-051,5751,5771,5651,565138,7001,565
2013-12-041,5691,5791,5671,571153,3001,571
2013-12-031,5701,5751,5681,57195,3001,571
2013-12-021,5711,5771,5671,56785,1001,567
2013-11-291,5741,5791,5661,57169,8001,571
2013-11-281,5801,5851,5691,574101,0001,574
2013-11-271,5851,5881,5771,57773,2001,577
2013-11-261,5821,5871,5801,58493,0001,584
2013-11-251,5921,5931,5761,58291,6001,582
2013-11-221,6001,6001,5811,587118,2001,587
2013-11-211,5931,6001,5891,60085,7001,600
2013-11-201,5931,5961,5861,59256,7001,592
2013-11-191,5851,5951,5821,59098,1001,590
2013-11-181,5941,5941,5861,58758,2001,587
2013-11-151,5941,5941,5821,58991,5001,589
2013-11-141,5921,5951,5831,58961,7001,589
2013-11-131,5881,5921,5821,58794,5001,587
2013-11-121,5701,5881,5661,58697,2001,586
2013-11-111,5721,5861,5611,566140,5001,566
2013-11-081,5691,5751,5631,56490,7001,564
2013-11-071,5551,5731,5461,57088,7001,570
2013-11-061,5631,5691,5541,55853,9001,558
2013-11-051,5621,5751,5511,567136,4001,567
2013-11-011,5681,5751,5561,55795,1001,557
2013-10-311,5691,5811,5651,57594,9001,575
2013-10-301,5761,5801,5621,570112,7001,570
2013-10-291,5511,5941,5391,575256,6001,575
2013-10-281,5331,5501,5331,54880,8001,548
2013-10-251,5361,5361,5221,52674,5001,526
2013-10-241,5351,5371,5221,53665,4001,536
2013-10-231,5411,5561,5381,539131,1001,539
2013-10-221,5411,5461,5361,54389,0001,543
2013-10-211,5421,5441,5341,54045,0001,540
2013-10-181,5501,5521,5301,53565,0001,535
2013-10-171,5451,5531,5391,54963,6001,549
2013-10-161,5321,5401,5311,53850,0001,538
2013-10-151,5401,5421,5301,53331,2001,533
2013-10-111,5301,5441,5151,54081,8001,540
2013-10-101,5021,5191,5021,51759,5001,517
2013-10-091,4841,5041,4811,50259,4001,502
2013-10-081,4831,4981,4721,49659,6001,496
2013-10-071,4981,5051,4851,48573,6001,485
2013-10-041,5011,5071,4991,50095,9001,500
2013-10-031,5011,5251,5011,51448,5001,514
2013-10-021,5321,5381,5061,50877,8001,508
2013-10-011,5521,5551,5261,53289,0001,532
2013-09-301,5591,5621,5501,56276,4001,562
2013-09-271,5491,5591,5431,55871,0001,558
2013-09-261,5391,5451,5211,54366,5001,543
2013-09-251,5331,5401,5301,53955,9001,539
2013-09-241,5351,5401,5301,53560,1001,535
2013-09-201,5251,5381,5251,53452,3001,534
2013-09-191,5251,5291,5111,52555,6001,525
2013-09-181,5151,5251,5061,52339,9001,523
2013-09-171,5191,5201,5081,50949,7001,509
2013-09-131,4951,5171,4951,51070,2001,510
2013-09-121,5071,5151,4911,51259,0001,512
2013-09-111,5151,5151,4851,49953,2001,499
2013-09-101,4981,5161,4951,51466,4001,514
2013-09-091,5001,5101,4811,49337,7001,493
2013-09-061,4841,4841,4711,48135,6001,481
2013-09-051,4711,4831,4701,47932,9001,479
2013-09-041,4681,4701,4561,46821,2001,468
2013-09-031,4671,4741,4611,47027,0001,470
2013-09-021,4571,4671,4381,44331,7001,443
2013-08-301,4721,4721,4431,45746,3001,457
2013-08-291,4451,4641,4431,46221,7001,462
2013-08-281,4571,4701,4451,44937,5001,449
2013-08-271,4661,4801,4631,47225,7001,472
2013-08-261,4881,4881,4621,47421,4001,474
2013-08-231,4601,4901,4581,48457,9001,484
2013-08-221,4051,4601,4001,45692,9001,456
2013-08-211,4121,4131,3811,39693,9001,396
2013-08-201,4361,4391,4191,41923,1001,419
2013-08-191,4211,4371,4201,43316,8001,433
2013-08-161,4301,4401,4201,42638,7001,426
2013-08-151,4491,4521,4321,43447,1001,434
2013-08-141,4711,4711,4431,45722,9001,457
2013-08-131,4441,4891,4381,45929,6001,459
2013-08-121,4501,4551,4391,43922,0001,439
2013-08-091,4501,4701,4471,45256,4001,452
2013-08-081,4761,4951,4511,45658,2001,456
2013-08-071,4901,5101,4751,47662,5001,476
2013-08-061,5101,5151,4861,51545,5001,515
2013-08-051,5101,5151,4971,50239,5001,502
2013-08-021,4961,5151,4911,50652,5001,506
2013-08-011,4901,4991,4811,49652,4001,496
2013-07-311,5021,5081,4951,50135,3001,501
2013-07-301,4901,5201,4851,51847,0001,518
2013-07-291,5241,5241,4901,49068,2001,490
2013-07-261,5301,5331,5101,51147,1001,511
2013-07-251,5501,5541,5341,53546,0001,535
2013-07-241,5541,5541,5381,55434,0001,554
2013-07-231,5401,5551,5241,55485,5001,554
2013-07-221,5341,5391,5161,53545,7001,535
2013-07-191,5351,5471,5231,53168,0001,531
2013-07-181,5431,5461,5321,53479,4001,534
2013-07-171,5511,5581,5421,55156,6001,551
2013-07-161,5491,5581,5441,55139,8001,551
2013-07-121,5541,5601,5441,54951,7001,549
2013-07-111,5481,5621,5411,55951,0001,559
2013-07-101,5651,5651,5431,54862,9001,548
2013-07-091,5591,5641,5401,56286,1001,562
2013-07-081,5621,5651,5381,53851,1001,538
2013-07-051,5651,5651,5331,54674,8001,546
2013-07-041,5351,5671,5261,566167,1001,566
2013-07-031,4991,5281,4891,526159,2001,526
2013-07-021,4851,4981,4661,498125,4001,498
2013-07-011,4441,4871,4371,484186,9001,484
2013-06-281,4171,4501,4171,444137,5001,444
2013-06-271,3851,4181,3801,414108,4001,414
2013-06-261,4351,4461,3851,386528,4001,386
2013-06-251,4661,4671,4431,460982,7001,460
2013-06-241,4651,4781,4631,470291,8001,470
2013-06-211,4501,4631,4421,458137,0001,458
2013-06-201,4591,4701,4521,46379,5001,463
2013-06-191,4701,4721,4481,466100,3001,466
2013-06-181,4551,4701,4471,45260,0001,452
2013-06-171,4101,4511,4101,451142,2001,451
2013-06-141,4211,4291,3981,399140,8001,399
2013-06-131,4121,4391,3951,40870,2001,408
2013-06-121,4001,4441,3901,43854,1001,438
2013-06-111,4281,4481,4111,42492,1001,424
2013-06-101,3801,4301,3801,425112,3001,425
2013-06-071,3501,3661,3171,346156,5001,346
2013-06-061,4021,4321,3801,390135,2001,390
2013-06-051,4211,4831,4181,419113,1001,419
2013-06-041,4021,4251,3731,424118,7001,424
2013-06-031,4331,4591,4071,40883,6001,408
2013-05-311,4471,4791,4331,45081,7001,450
2013-05-301,4581,4801,4301,436118,3001,436
2013-05-291,4341,5071,4151,488168,6001,488
2013-05-281,3481,4391,3411,409113,0001,409
2013-05-271,4511,4511,3601,372217,0001,372
2013-05-241,4651,5151,4351,470168,9001,470
2013-05-231,5341,5381,4671,467156,7001,467
2013-05-221,5381,5471,5351,53558,9001,535
2013-05-211,5601,5601,5391,54373,6001,543
2013-05-201,5801,5801,5631,56365,9001,563
2013-05-171,5451,5781,5391,566102,7001,566
2013-05-161,5531,5581,4911,542177,9001,542
2013-05-151,5611,5801,5521,56488,6001,564
2013-05-141,5621,5781,5611,56657,3001,566
2013-05-131,5641,5901,5601,572100,4001,572
2013-05-101,5901,6001,5511,566149,5001,566
2013-05-091,6031,6181,5791,579129,7001,579
2013-05-081,6201,6311,6011,602162,2001,602
2013-05-071,5921,6291,5911,618201,0001,618
2013-05-021,6401,6441,5581,575262,0001,575
2013-05-011,5501,5671,5321,541184,5001,541
2013-04-301,5941,6131,5601,590322,2001,590
2013-04-261,5101,5281,4801,496134,4001,496
2013-04-251,4801,5101,4731,501142,6001,501
2013-04-241,4371,4861,4351,486143,9001,486
2013-04-231,4111,4291,4111,42568,6001,425
2013-04-221,4001,4261,3951,42097,3001,420
2013-04-191,3811,3951,3801,388105,4001,388
2013-04-181,3471,3851,3401,374132,7001,374
2013-04-171,3211,3491,3211,34596,8001,345
2013-04-161,3031,3191,3001,31369,6001,313
2013-04-151,2991,3201,2991,31261,1001,312
2013-04-121,3111,3251,2971,30761,5001,307
2013-04-111,3101,3301,3021,31766,1001,317
2013-04-101,2901,3071,2831,305116,0001,305
2013-04-091,3251,3291,2901,29891,4001,298
2013-04-081,2951,3401,2841,320135,3001,320
2013-04-051,2991,3251,2701,286164,8001,286
2013-04-041,2501,2761,2361,273111,9001,273
2013-04-031,2201,2601,2171,254121,8001,254
2013-04-021,2001,2441,1601,208188,8001,208
2013-04-011,3411,3411,2501,259117,9001,259
2013-03-291,3761,3831,3371,34689,9001,346
2013-03-281,3211,3701,3201,370101,7001,370
2013-03-271,2601,3201,2601,318108,6001,318
2013-03-261,2511,2591,2491,25857,4001,258
2013-03-251,2551,2601,2491,25047,9001,250
2013-03-221,2601,2621,2491,24937,4001,249
2013-03-211,2631,2831,2551,26254,1001,262
2013-03-191,2521,2651,2491,25637,0001,256
2013-03-181,2601,2601,2411,24963,0001,249
2013-03-151,1961,2601,1961,260111,8001,260
2013-03-141,1801,1951,1801,19239,7001,192
2013-03-131,1821,1881,1711,17245,0001,172
2013-03-121,1991,1991,1891,18943,3001,189
2013-03-111,1831,1981,1831,19548,5001,195
2013-03-081,1651,1801,1651,180112,9001,180
2013-03-071,1501,1761,1501,16951,9001,169
2013-03-061,1391,1491,1391,14834,2001,148
2013-03-051,1221,1301,1201,12727,6001,127
2013-03-041,1171,1251,1171,11942,7001,119
2013-03-011,1081,1191,1081,11436,8001,114
2013-02-281,0921,1101,0921,10658,5001,106
2013-02-271,0971,1001,0911,09238,4001,092
2013-02-261,0931,0971,0891,09131,1001,091
2013-02-251,0911,1001,0911,09238,8001,092
2013-02-221,0841,0891,0761,08031,0001,080
2013-02-211,0861,0991,0851,08835,9001,088
2013-02-201,0861,0861,0811,08527,8001,085
2013-02-191,0571,0871,0571,07433,5001,074
2013-02-181,0701,0701,0561,05942,9001,059
2013-02-151,0701,0741,0381,04055,8001,040
2013-02-141,0871,0881,0621,07948,9001,079
2013-02-131,0811,0851,0661,07045,9001,070
2013-02-121,0981,1001,0821,08537,4001,085
2013-02-081,0971,0991,0891,09031,9001,090
2013-02-071,0981,1001,0911,09843,8001,098
2013-02-061,0761,1001,0761,09847,3001,098
2013-02-051,0821,0931,0781,07942,1001,079
2013-02-041,0971,1101,0901,09049,1001,090
2013-02-011,0751,0951,0751,09444,1001,094
2013-01-311,0691,0801,0681,07443,5001,074
2013-01-301,0591,0711,0581,06950,3001,069
2013-01-291,0551,0601,0521,05725,6001,057
2013-01-281,0531,0581,0521,05348,9001,053
2013-01-251,0421,0501,0421,05061,9001,050
2013-01-241,0311,0401,0311,04042,0001,040
2013-01-231,0311,0391,0311,03846,6001,038
2013-01-221,0301,0401,0261,02850,2001,028
2013-01-211,0281,0301,0241,03029,2001,030
2013-01-181,0241,0271,0211,02637,3001,026
2013-01-171,0161,0241,0151,02055,3001,020
2013-01-161,0251,0251,0171,01949,1001,019
2013-01-151,0231,0251,0181,01855,6001,018
2013-01-111,0151,0181,0121,01664,4001,016
2013-01-101,0031,0111,0001,01148,5001,011
2013-01-091,0081,0091,0031,00435,6001,004
2013-01-081,0001,0071,0001,00660,8001,006
2013-01-071,0021,00499999947,600999
2013-01-041,0081,0089981,00172,9001,001

分割・併合履歴 ： [1989-12-26]1株→1.2株 [1986-12-24]1株→1.1株