8179 ロイヤルホールディングス(株) の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	2,290	2,290	2,220	2,249	196,900	2,249
2015-12-29	2,255	2,285	2,236	2,278	190,800	2,278
2015-12-28	2,311	2,329	2,228	2,250	731,300	2,250
2015-12-25	2,362	2,375	2,338	2,375	603,600	2,375
2015-12-24	2,382	2,396	2,356	2,365	223,900	2,365
2015-12-22	2,359	2,379	2,352	2,368	155,700	2,368
2015-12-21	2,334	2,365	2,306	2,336	140,100	2,336
2015-12-18	2,380	2,418	2,333	2,336	362,900	2,336
2015-12-17	2,300	2,354	2,295	2,349	166,800	2,349
2015-12-16	2,279	2,280	2,245	2,279	145,900	2,279
2015-12-15	2,306	2,315	2,249	2,249	175,500	2,249
2015-12-14	2,271	2,292	2,255	2,292	94,300	2,292
2015-12-11	2,300	2,332	2,293	2,297	165,600	2,297
2015-12-10	2,314	2,332	2,303	2,305	115,600	2,305
2015-12-09	2,343	2,354	2,314	2,316	145,600	2,316
2015-12-08	2,355	2,376	2,342	2,345	119,300	2,345
2015-12-07	2,370	2,382	2,352	2,354	137,700	2,354
2015-12-04	2,345	2,354	2,322	2,354	181,600	2,354
2015-12-03	2,365	2,373	2,352	2,361	165,000	2,361
2015-12-02	2,372	2,390	2,350	2,383	145,200	2,383
2015-12-01	2,350	2,369	2,341	2,364	193,400	2,364
2015-11-30	2,356	2,371	2,346	2,364	91,700	2,364
2015-11-27	2,365	2,379	2,355	2,356	77,200	2,356
2015-11-26	2,381	2,382	2,351	2,364	127,600	2,364
2015-11-25	2,382	2,382	2,331	2,355	221,100	2,355
2015-11-24	2,313	2,387	2,313	2,383	296,200	2,383
2015-11-20	2,265	2,293	2,265	2,293	87,000	2,293
2015-11-19	2,300	2,314	2,264	2,270	119,400	2,270
2015-11-18	2,291	2,310	2,284	2,291	106,500	2,291
2015-11-17	2,293	2,300	2,275	2,282	80,200	2,282
2015-11-16	2,260	2,284	2,252	2,269	88,800	2,269
2015-11-13	2,280	2,295	2,273	2,291	76,500	2,291
2015-11-12	2,283	2,293	2,271	2,285	77,300	2,285
2015-11-11	2,237	2,282	2,231	2,280	82,700	2,280
2015-11-10	2,234	2,263	2,217	2,244	89,200	2,244
2015-11-09	2,205	2,234	2,205	2,234	111,000	2,234
2015-11-06	2,176	2,206	2,172	2,191	97,200	2,191
2015-11-05	2,175	2,204	2,174	2,174	137,100	2,174
2015-11-04	2,175	2,254	2,175	2,191	268,600	2,191
2015-11-02	2,125	2,146	2,116	2,140	99,000	2,140
2015-10-30	2,136	2,145	2,124	2,129	76,100	2,129
2015-10-29	2,130	2,140	2,107	2,132	79,400	2,132
2015-10-28	2,140	2,140	2,105	2,117	94,500	2,117
2015-10-27	2,112	2,135	2,110	2,132	97,700	2,132
2015-10-26	2,125	2,125	2,101	2,104	70,500	2,104
2015-10-23	2,135	2,135	2,099	2,108	109,400	2,108
2015-10-22	2,129	2,135	2,110	2,117	45,900	2,117
2015-10-21	2,102	2,142	2,094	2,137	95,900	2,137
2015-10-20	2,102	2,122	2,100	2,102	37,600	2,102
2015-10-19	2,103	2,115	2,092	2,107	56,600	2,107
2015-10-16	2,141	2,153	2,102	2,103	79,900	2,103
2015-10-15	2,105	2,129	2,100	2,127	52,700	2,127
2015-10-14	2,101	2,125	2,095	2,114	103,300	2,114
2015-10-13	2,105	2,124	2,101	2,115	47,300	2,115
2015-10-09	2,122	2,122	2,080	2,122	75,600	2,122
2015-10-08	2,126	2,139	2,092	2,102	122,800	2,102
2015-10-07	2,157	2,157	2,117	2,155	60,500	2,155
2015-10-06	2,149	2,166	2,130	2,146	107,800	2,146
2015-10-05	2,150	2,150	2,112	2,126	56,000	2,126
2015-10-02	2,099	2,128	2,085	2,118	97,000	2,118
2015-10-01	2,068	2,093	2,059	2,087	69,800	2,087
2015-09-30	2,027	2,054	2,027	2,046	51,600	2,046
2015-09-29	2,047	2,055	2,000	2,005	97,600	2,005
2015-09-28	2,026	2,079	2,005	2,077	88,100	2,077
2015-09-25	1,994	2,026	1,993	2,026	72,300	2,026
2015-09-24	1,993	2,032	1,991	1,993	80,000	1,993
2015-09-18	2,030	2,035	2,001	2,014	97,600	2,014
2015-09-17	2,035	2,046	2,026	2,045	56,100	2,045
2015-09-16	2,067	2,077	2,013	2,038	114,300	2,038
2015-09-15	2,033	2,063	2,017	2,045	59,700	2,045
2015-09-14	2,050	2,059	2,016	2,018	58,800	2,018
2015-09-11	1,997	2,054	1,977	2,047	164,200	2,047
2015-09-10	1,990	2,020	1,973	2,014	128,500	2,014
2015-09-09	2,017	2,050	1,995	2,021	81,800	2,021
2015-09-08	2,017	2,024	1,962	1,966	110,200	1,966
2015-09-07	1,993	2,025	1,972	2,017	110,100	2,017
2015-09-04	2,065	2,066	1,983	2,007	188,500	2,007
2015-09-03	2,103	2,118	2,064	2,065	91,100	2,065
2015-09-02	2,070	2,112	2,055	2,077	189,800	2,077
2015-09-01	2,197	2,209	2,118	2,118	96,300	2,118
2015-08-31	2,200	2,221	2,170	2,214	94,700	2,214
2015-08-28	2,239	2,239	2,155	2,188	142,400	2,188
2015-08-27	2,171	2,197	2,135	2,150	155,400	2,150
2015-08-26	2,114	2,167	2,102	2,146	189,900	2,146
2015-08-25	2,022	2,173	2,022	2,101	250,100	2,101
2015-08-24	2,168	2,221	2,122	2,122	155,200	2,122
2015-08-21	2,269	2,289	2,248	2,248	140,900	2,248
2015-08-20	2,337	2,397	2,319	2,319	87,000	2,319
2015-08-19	2,383	2,401	2,333	2,336	89,300	2,336
2015-08-18	2,400	2,433	2,379	2,397	120,400	2,397
2015-08-17	2,391	2,411	2,372	2,390	61,600	2,390
2015-08-14	2,339	2,415	2,339	2,388	191,200	2,388
2015-08-13	2,360	2,380	2,315	2,345	170,500	2,345
2015-08-12	2,400	2,423	2,380	2,397	144,700	2,397
2015-08-11	2,400	2,428	2,361	2,396	157,200	2,396
2015-08-10	2,300	2,399	2,298	2,397	184,000	2,397
2015-08-07	2,349	2,356	2,293	2,303	153,800	2,303
2015-08-06	2,295	2,357	2,291	2,330	276,700	2,330
2015-08-05	2,277	2,315	2,247	2,309	194,200	2,309
2015-08-04	2,242	2,294	2,226	2,291	177,400	2,291
2015-08-03	2,171	2,253	2,171	2,243	302,300	2,243
2015-07-31	2,160	2,176	2,143	2,166	128,400	2,166
2015-07-30	2,188	2,200	2,119	2,142	258,900	2,142
2015-07-29	2,108	2,193	2,077	2,193	487,100	2,193
2015-07-28	2,060	2,090	2,052	2,078	83,600	2,078
2015-07-27	2,103	2,103	2,076	2,081	49,000	2,081
2015-07-24	2,090	2,107	2,089	2,102	41,000	2,102
2015-07-23	2,077	2,101	2,068	2,098	57,900	2,098
2015-07-22	2,096	2,100	2,075	2,076	49,900	2,076
2015-07-21	2,085	2,109	2,072	2,106	80,100	2,106
2015-07-17	2,100	2,100	2,072	2,083	44,400	2,083
2015-07-16	2,087	2,100	2,070	2,100	83,400	2,100
2015-07-15	2,059	2,094	2,057	2,088	109,400	2,088
2015-07-14	2,058	2,069	2,037	2,048	84,300	2,048
2015-07-13	2,023	2,040	2,008	2,028	76,200	2,028
2015-07-10	2,050	2,063	2,000	2,005	147,100	2,005
2015-07-09	2,018	2,043	1,977	2,040	244,000	2,040
2015-07-08	2,107	2,116	2,063	2,063	163,500	2,063
2015-07-07	2,106	2,124	2,105	2,109	115,700	2,109
2015-07-06	2,064	2,117	2,064	2,091	146,700	2,091
2015-07-03	2,108	2,108	2,070	2,089	109,800	2,089
2015-07-02	2,100	2,112	2,091	2,100	143,100	2,100
2015-07-01	2,053	2,100	2,043	2,098	156,600	2,098
2015-06-30	2,045	2,046	2,014	2,042	265,600	2,042
2015-06-29	2,055	2,078	2,045	2,050	252,900	2,050
2015-06-26	2,106	2,117	2,095	2,095	577,300	2,095
2015-06-25	2,120	2,137	2,120	2,127	891,700	2,127
2015-06-24	2,120	2,137	2,116	2,131	303,300	2,131
2015-06-23	2,113	2,119	2,104	2,119	228,400	2,119
2015-06-22	2,113	2,128	2,107	2,113	192,200	2,113
2015-06-19	2,104	2,119	2,097	2,105	175,500	2,105
2015-06-18	2,102	2,113	2,097	2,097	163,900	2,097
2015-06-17	2,103	2,107	2,100	2,104	131,900	2,104
2015-06-16	2,110	2,115	2,101	2,103	108,600	2,103
2015-06-15	2,110	2,122	2,108	2,110	68,600	2,110
2015-06-12	2,121	2,126	2,101	2,113	177,900	2,113
2015-06-11	2,109	2,126	2,107	2,121	96,500	2,121
2015-06-10	2,091	2,122	2,090	2,104	118,600	2,104
2015-06-09	2,112	2,116	2,097	2,097	168,000	2,097
2015-06-08	2,116	2,122	2,103	2,114	95,600	2,114
2015-06-05	2,142	2,146	2,101	2,116	298,100	2,116
2015-06-04	2,166	2,192	2,144	2,148	164,600	2,148
2015-06-03	2,169	2,180	2,153	2,165	117,200	2,165
2015-06-02	2,200	2,210	2,167	2,170	138,300	2,170
2015-06-01	2,171	2,212	2,171	2,194	271,700	2,194
2015-05-29	2,144	2,184	2,143	2,171	292,800	2,171
2015-05-28	2,142	2,154	2,125	2,146	218,600	2,146
2015-05-27	2,146	2,150	2,126	2,139	197,200	2,139
2015-05-26	2,150	2,158	2,144	2,144	93,600	2,144
2015-05-25	2,148	2,156	2,141	2,150	116,100	2,150
2015-05-22	2,150	2,152	2,125	2,145	90,200	2,145
2015-05-21	2,151	2,160	2,134	2,155	97,100	2,155
2015-05-20	2,140	2,148	2,115	2,139	232,400	2,139
2015-05-19	2,114	2,141	2,104	2,132	99,800	2,132
2015-05-18	2,110	2,116	2,095	2,115	116,500	2,115
2015-05-15	2,095	2,117	2,090	2,110	113,500	2,110
2015-05-14	2,116	2,124	2,090	2,094	133,000	2,094
2015-05-13	2,138	2,139	2,111	2,126	98,400	2,126
2015-05-12	2,121	2,160	2,098	2,152	185,900	2,152
2015-05-11	2,120	2,147	2,107	2,121	136,400	2,121
2015-05-08	2,096	2,112	2,066	2,093	145,000	2,093
2015-05-07	2,140	2,172	2,084	2,089	276,200	2,089
2015-05-01	2,179	2,198	2,164	2,178	119,000	2,178
2015-04-30	2,218	2,222	2,172	2,204	162,700	2,204
2015-04-28	2,210	2,268	2,203	2,237	193,600	2,237
2015-04-27	2,155	2,226	2,152	2,218	185,600	2,218
2015-04-24	2,123	2,162	2,104	2,155	200,900	2,155
2015-04-23	2,183	2,183	2,105	2,124	312,900	2,124
2015-04-22	2,187	2,203	2,177	2,183	60,600	2,183
2015-04-21	2,184	2,189	2,165	2,175	63,500	2,175
2015-04-20	2,160	2,210	2,156	2,166	101,700	2,166
2015-04-17	2,225	2,225	2,175	2,180	134,500	2,180
2015-04-16	2,252	2,259	2,174	2,224	292,500	2,224
2015-04-15	2,220	2,265	2,218	2,248	108,300	2,248
2015-04-14	2,222	2,242	2,215	2,222	196,300	2,222
2015-04-13	2,271	2,275	2,235	2,245	129,800	2,245
2015-04-10	2,286	2,307	2,259	2,262	164,400	2,262
2015-04-09	2,280	2,351	2,275	2,287	187,500	2,287
2015-04-08	2,252	2,287	2,244	2,275	110,000	2,275
2015-04-07	2,250	2,267	2,232	2,243	96,800	2,243
2015-04-06	2,275	2,287	2,232	2,259	85,000	2,259
2015-04-03	2,231	2,285	2,231	2,267	126,600	2,267
2015-04-02	2,160	2,288	2,160	2,217	270,200	2,217
2015-04-01	2,213	2,239	2,149	2,161	271,800	2,161
2015-03-31	2,288	2,311	2,240	2,249	251,900	2,249
2015-03-30	2,199	2,288	2,166	2,257	253,900	2,257
2015-03-27	2,128	2,214	2,128	2,192	250,600	2,192
2015-03-26	2,099	2,124	2,067	2,118	141,700	2,118
2015-03-25	2,096	2,128	2,086	2,101	190,500	2,101
2015-03-24	2,065	2,092	2,057	2,088	108,400	2,088
2015-03-23	2,054	2,073	2,043	2,064	72,200	2,064
2015-03-20	2,037	2,066	2,037	2,059	86,900	2,059
2015-03-19	2,063	2,070	2,031	2,037	87,600	2,037
2015-03-18	2,060	2,085	2,052	2,076	108,800	2,076
2015-03-17	2,085	2,094	2,037	2,056	93,900	2,056
2015-03-16	2,050	2,093	2,050	2,075	123,700	2,075
2015-03-13	2,089	2,089	2,035	2,054	217,800	2,054
2015-03-12	2,072	2,110	2,064	2,079	142,900	2,079
2015-03-11	2,000	2,070	2,000	2,062	203,500	2,062
2015-03-10	2,010	2,020	1,990	2,015	141,300	2,015
2015-03-09	1,995	2,013	1,986	2,003	203,500	2,003
2015-03-06	1,939	1,995	1,939	1,995	253,800	1,995
2015-03-05	1,925	1,948	1,915	1,936	138,200	1,936
2015-03-04	1,880	1,936	1,878	1,931	189,000	1,931
2015-03-03	1,909	1,939	1,877	1,888	139,700	1,888
2015-03-02	1,894	1,920	1,871	1,904	205,200	1,904
2015-02-27	1,830	1,895	1,818	1,889	314,900	1,889
2015-02-26	1,820	1,840	1,809	1,827	106,000	1,827
2015-02-25	1,840	1,840	1,803	1,819	97,700	1,819
2015-02-24	1,801	1,850	1,801	1,840	231,200	1,840
2015-02-23	1,826	1,832	1,795	1,814	124,700	1,814
2015-02-20	1,798	1,842	1,798	1,840	287,600	1,840
2015-02-19	1,752	1,800	1,750	1,795	253,100	1,795
2015-02-18	1,750	1,769	1,747	1,758	189,700	1,758
2015-02-17	1,730	1,750	1,702	1,740	290,600	1,740
2015-02-16	1,713	1,720	1,713	1,717	89,600	1,717
2015-02-13	1,700	1,718	1,700	1,707	76,700	1,707
2015-02-12	1,708	1,718	1,700	1,700	113,100	1,700
2015-02-10	1,705	1,707	1,697	1,705	58,100	1,705
2015-02-09	1,698	1,707	1,696	1,705	92,400	1,705
2015-02-06	1,696	1,697	1,687	1,693	39,100	1,693
2015-02-05	1,693	1,698	1,687	1,689	47,800	1,689
2015-02-04	1,686	1,694	1,678	1,692	60,400	1,692
2015-02-03	1,697	1,698	1,664	1,669	81,100	1,669
2015-02-02	1,686	1,699	1,678	1,689	84,100	1,689
2015-01-30	1,693	1,700	1,683	1,686	89,500	1,686
2015-01-29	1,688	1,693	1,677	1,686	61,000	1,686
2015-01-28	1,655	1,689	1,655	1,686	78,300	1,686
2015-01-27	1,664	1,670	1,648	1,670	78,100	1,670
2015-01-26	1,651	1,660	1,648	1,656	58,400	1,656
2015-01-23	1,657	1,657	1,645	1,653	66,200	1,653
2015-01-22	1,661	1,664	1,642	1,651	77,100	1,651
2015-01-21	1,660	1,663	1,647	1,659	58,200	1,659
2015-01-20	1,646	1,658	1,642	1,658	91,500	1,658
2015-01-19	1,644	1,649	1,635	1,643	93,500	1,643
2015-01-16	1,645	1,652	1,626	1,643	126,800	1,643
2015-01-15	1,668	1,678	1,653	1,662	77,500	1,662
2015-01-14	1,651	1,677	1,645	1,657	142,500	1,657
2015-01-13	1,651	1,664	1,641	1,661	129,300	1,661
2015-01-09	1,664	1,674	1,652	1,659	121,100	1,659
2015-01-08	1,638	1,667	1,631	1,657	163,300	1,657
2015-01-07	1,640	1,649	1,613	1,637	243,500	1,637
2015-01-06	1,658	1,667	1,642	1,646	289,800	1,646
2015-01-05	1,681	1,693	1,664	1,669	165,900	1,669

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