8179 ロイヤルホールディングス(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,867	1,885	1,867	1,869	125,600	1,869
2016-12-29	1,891	1,911	1,869	1,875	238,900	1,875
2016-12-28	1,940	1,949	1,894	1,908	779,100	1,908
2016-12-27	1,990	1,994	1,981	1,986	772,400	1,986
2016-12-26	1,985	1,990	1,979	1,988	308,900	1,988
2016-12-22	1,979	1,987	1,976	1,985	156,600	1,985
2016-12-21	1,989	1,989	1,975	1,979	195,600	1,979
2016-12-20	1,968	1,989	1,966	1,985	259,600	1,985
2016-12-19	1,965	1,977	1,958	1,973	139,800	1,973
2016-12-16	1,975	1,977	1,965	1,965	143,100	1,965
2016-12-15	1,961	1,975	1,955	1,968	131,400	1,968
2016-12-14	1,965	1,980	1,963	1,963	132,100	1,963
2016-12-13	1,940	1,968	1,939	1,964	172,100	1,964
2016-12-12	1,930	1,939	1,920	1,935	142,300	1,935
2016-12-09	1,907	1,925	1,907	1,924	142,900	1,924
2016-12-08	1,920	1,924	1,909	1,922	127,900	1,922
2016-12-07	1,905	1,912	1,903	1,911	65,800	1,911
2016-12-06	1,905	1,912	1,899	1,903	110,700	1,903
2016-12-05	1,930	1,935	1,890	1,896	231,000	1,896
2016-12-02	1,947	1,947	1,922	1,930	133,100	1,930
2016-12-01	1,945	1,954	1,936	1,943	186,700	1,943
2016-11-30	1,925	1,943	1,920	1,935	144,400	1,935
2016-11-29	1,926	1,935	1,911	1,916	145,600	1,916
2016-11-28	1,923	1,927	1,914	1,922	107,500	1,922
2016-11-25	1,920	1,920	1,903	1,919	152,500	1,919
2016-11-24	1,878	1,925	1,878	1,924	262,200	1,924
2016-11-22	1,864	1,875	1,856	1,872	144,300	1,872
2016-11-21	1,825	1,859	1,825	1,858	174,400	1,858
2016-11-18	1,818	1,821	1,810	1,819	99,700	1,819
2016-11-17	1,805	1,814	1,794	1,809	101,100	1,809
2016-11-16	1,819	1,821	1,802	1,809	176,500	1,809
2016-11-15	1,810	1,812	1,795	1,807	130,700	1,807
2016-11-14	1,815	1,820	1,799	1,803	157,700	1,803
2016-11-11	1,819	1,825	1,797	1,798	127,700	1,798
2016-11-10	1,803	1,822	1,802	1,815	139,100	1,815
2016-11-09	1,864	1,869	1,752	1,767	350,400	1,767
2016-11-08	1,840	1,845	1,828	1,840	94,900	1,840
2016-11-07	1,818	1,843	1,817	1,840	153,200	1,840
2016-11-04	1,793	1,811	1,791	1,809	120,600	1,809
2016-11-02	1,790	1,817	1,780	1,815	160,500	1,815
2016-11-01	1,802	1,820	1,790	1,793	217,700	1,793
2016-10-31	1,832	1,838	1,810	1,815	154,500	1,815
2016-10-28	1,839	1,840	1,821	1,832	122,400	1,832
2016-10-27	1,845	1,847	1,822	1,829	106,300	1,829
2016-10-26	1,813	1,845	1,810	1,842	145,700	1,842
2016-10-25	1,808	1,812	1,800	1,810	136,300	1,810
2016-10-24	1,809	1,813	1,800	1,803	93,200	1,803
2016-10-21	1,811	1,813	1,801	1,803	96,900	1,803
2016-10-20	1,796	1,809	1,795	1,807	100,600	1,807
2016-10-19	1,796	1,797	1,785	1,797	82,600	1,797
2016-10-17	1,764	1,774	1,756	1,768	75,500	1,768
2016-10-13	1,764	1,770	1,755	1,763	64,800	1,763
2016-10-12	1,750	1,762	1,750	1,754	56,800	1,754
2016-10-11	1,752	1,758	1,742	1,753	72,100	1,753
2016-10-07	1,770	1,770	1,745	1,752	142,700	1,752
2016-10-06	1,787	1,787	1,771	1,778	82,600	1,778
2016-10-05	1,781	1,789	1,765	1,772	121,600	1,772
2016-10-04	1,772	1,781	1,768	1,776	81,200	1,776
2016-10-03	1,767	1,772	1,756	1,763	84,900	1,763
2016-09-30	1,751	1,754	1,727	1,751	92,300	1,751
2016-09-29	1,757	1,776	1,757	1,768	79,700	1,768
2016-09-28	1,765	1,767	1,741	1,756	73,700	1,756
2016-09-27	1,737	1,764	1,730	1,764	96,500	1,764
2016-09-26	1,758	1,762	1,737	1,739	54,700	1,739
2016-09-23	1,741	1,758	1,730	1,754	90,400	1,754
2016-09-21	1,718	1,739	1,704	1,739	102,500	1,739
2016-09-20	1,725	1,736	1,712	1,718	82,700	1,718
2016-09-16	1,704	1,719	1,703	1,717	63,500	1,717
2016-09-15	1,702	1,715	1,700	1,704	53,400	1,704
2016-09-14	1,714	1,719	1,704	1,705	61,900	1,705
2016-09-13	1,712	1,728	1,708	1,714	59,500	1,714
2016-09-12	1,710	1,718	1,701	1,712	70,700	1,712
2016-09-09	1,721	1,737	1,720	1,724	75,200	1,724
2016-09-08	1,741	1,743	1,731	1,738	45,000	1,738
2016-09-07	1,738	1,740	1,725	1,740	56,300	1,740
2016-09-06	1,716	1,739	1,712	1,737	78,200	1,737
2016-09-05	1,714	1,719	1,705	1,710	59,400	1,710
2016-09-02	1,678	1,704	1,678	1,703	65,600	1,703
2016-09-01	1,683	1,690	1,670	1,677	54,300	1,677
2016-08-31	1,668	1,692	1,664	1,683	139,000	1,683
2016-08-30	1,674	1,680	1,663	1,668	59,700	1,668
2016-08-29	1,682	1,689	1,667	1,672	61,300	1,672
2016-08-26	1,676	1,682	1,655	1,666	97,400	1,666
2016-08-25	1,688	1,702	1,677	1,678	49,200	1,678
2016-08-24	1,675	1,706	1,675	1,688	130,000	1,688
2016-08-23	1,660	1,674	1,660	1,672	109,000	1,672
2016-08-22	1,672	1,675	1,652	1,664	124,900	1,664
2016-08-19	1,700	1,706	1,667	1,676	123,700	1,676
2016-08-18	1,720	1,725	1,700	1,704	114,400	1,704
2016-08-17	1,729	1,735	1,720	1,726	92,500	1,726
2016-08-16	1,775	1,777	1,739	1,739	97,800	1,739
2016-08-15	1,775	1,783	1,772	1,773	50,600	1,773
2016-08-12	1,769	1,775	1,760	1,774	75,300	1,774
2016-08-10	1,750	1,763	1,743	1,754	61,300	1,754
2016-08-09	1,722	1,754	1,722	1,750	87,600	1,750
2016-08-08	1,731	1,736	1,718	1,729	98,300	1,729
2016-08-05	1,741	1,741	1,722	1,727	112,500	1,727
2016-08-04	1,749	1,755	1,726	1,741	180,000	1,741
2016-08-03	1,762	1,772	1,747	1,749	206,800	1,749
2016-08-02	1,867	1,867	1,752	1,765	408,900	1,765
2016-08-01	1,884	1,909	1,871	1,888	110,200	1,888
2016-07-29	1,919	1,924	1,891	1,924	105,900	1,924
2016-07-28	1,935	1,936	1,911	1,932	79,700	1,932
2016-07-27	1,933	1,950	1,927	1,939	98,900	1,939
2016-07-26	1,925	1,945	1,916	1,928	93,100	1,928
2016-07-25	1,935	1,956	1,926	1,930	100,500	1,930
2016-07-22	1,920	1,937	1,912	1,937	100,400	1,937
2016-07-21	1,949	1,949	1,926	1,935	66,200	1,935
2016-07-20	1,917	1,948	1,905	1,946	126,400	1,946
2016-07-19	1,901	1,923	1,901	1,920	102,900	1,920
2016-07-15	1,910	1,928	1,897	1,901	125,500	1,901
2016-07-14	1,885	1,917	1,875	1,907	99,000	1,907
2016-07-13	1,915	1,918	1,882	1,889	129,600	1,889
2016-07-12	1,898	1,916	1,890	1,907	133,900	1,907
2016-07-11	1,844	1,881	1,844	1,872	93,500	1,872
2016-07-08	1,861	1,872	1,825	1,825	90,800	1,825
2016-07-07	1,847	1,877	1,846	1,857	97,500	1,857
2016-07-06	1,832	1,848	1,821	1,847	145,800	1,847
2016-07-05	1,853	1,855	1,840	1,850	60,200	1,850
2016-07-04	1,840	1,861	1,830	1,859	155,900	1,859
2016-07-01	1,830	1,871	1,825	1,864	198,400	1,864
2016-06-30	1,848	1,854	1,824	1,824	168,800	1,824
2016-06-29	1,832	1,848	1,817	1,845	145,600	1,845
2016-06-28	1,820	1,843	1,788	1,818	626,200	1,818
2016-06-27	1,835	1,867	1,830	1,840	1,167,100	1,840
2016-06-24	1,918	1,929	1,800	1,825	339,000	1,825
2016-06-23	1,922	1,930	1,897	1,902	189,200	1,902
2016-06-22	1,946	1,954	1,920	1,926	146,700	1,926
2016-06-21	1,892	1,938	1,882	1,932	177,500	1,932
2016-06-20	1,886	1,910	1,881	1,895	165,600	1,895
2016-06-17	1,901	1,924	1,887	1,892	113,700	1,892
2016-06-16	1,938	1,948	1,879	1,885	203,200	1,885
2016-06-15	1,939	1,961	1,921	1,936	187,200	1,936
2016-06-14	1,996	2,001	1,937	1,941	243,600	1,941
2016-06-13	2,006	2,009	1,999	2,002	155,600	2,002
2016-06-10	2,029	2,030	2,004	2,012	239,600	2,012
2016-06-09	2,050	2,061	2,031	2,033	183,100	2,033
2016-06-08	2,066	2,066	2,040	2,055	246,300	2,055
2016-06-07	2,072	2,074	2,056	2,068	93,500	2,068
2016-06-06	2,069	2,075	2,054	2,075	92,400	2,075
2016-06-03	2,075	2,084	2,069	2,080	59,200	2,080
2016-06-02	2,069	2,084	2,065	2,067	138,000	2,067
2016-06-01	2,117	2,117	2,080	2,085	191,700	2,085
2016-05-31	2,124	2,134	2,109	2,126	177,300	2,126
2016-05-30	2,089	2,119	2,075	2,110	111,000	2,110
2016-05-27	2,075	2,077	2,063	2,073	86,500	2,073
2016-05-26	2,064	2,077	2,055	2,073	94,300	2,073
2016-05-25	2,056	2,063	2,041	2,047	82,800	2,047
2016-05-24	2,062	2,063	2,026	2,039	148,700	2,039
2016-05-23	2,082	2,094	2,036	2,066	219,700	2,066
2016-05-20	2,087	2,088	2,066	2,082	85,600	2,082
2016-05-19	2,080	2,089	2,065	2,068	86,400	2,068
2016-05-18	2,086	2,091	2,064	2,077	84,200	2,077
2016-05-17	2,072	2,092	2,043	2,088	99,100	2,088
2016-05-16	2,089	2,097	2,062	2,064	90,100	2,064
2016-05-13	2,104	2,107	2,067	2,092	103,000	2,092
2016-05-12	2,101	2,104	2,081	2,104	82,300	2,104
2016-05-11	2,128	2,128	2,102	2,109	77,000	2,109
2016-05-10	2,110	2,146	2,096	2,102	231,600	2,102
2016-05-09	2,162	2,174	2,100	2,110	188,800	2,110
2016-05-06	2,155	2,158	2,114	2,141	245,900	2,141
2016-05-02	2,052	2,069	2,036	2,042	172,300	2,042
2016-04-28	2,186	2,197	2,085	2,091	209,900	2,091
2016-04-27	2,167	2,186	2,156	2,170	78,500	2,170
2016-04-26	2,170	2,174	2,150	2,169	85,800	2,169
2016-04-25	2,171	2,176	2,145	2,170	62,600	2,170
2016-04-22	2,174	2,185	2,138	2,155	121,700	2,155
2016-04-21	2,162	2,184	2,147	2,178	113,900	2,178
2016-04-20	2,150	2,164	2,134	2,140	98,100	2,140
2016-04-19	2,158	2,169	2,126	2,142	193,700	2,142
2016-04-18	2,172	2,179	2,121	2,125	155,600	2,125
2016-04-15	2,171	2,201	2,167	2,193	71,100	2,193
2016-04-14	2,194	2,204	2,158	2,193	109,200	2,193
2016-04-13	2,172	2,180	2,151	2,176	69,400	2,176
2016-04-12	2,181	2,191	2,153	2,157	71,300	2,157
2016-04-11	2,187	2,193	2,159	2,181	81,600	2,181
2016-04-08	2,145	2,215	2,123	2,194	106,100	2,194
2016-04-07	2,198	2,213	2,160	2,173	105,600	2,173
2016-04-06	2,167	2,201	2,156	2,197	87,100	2,197
2016-04-05	2,250	2,261	2,169	2,173	116,000	2,173
2016-04-04	2,206	2,276	2,205	2,256	86,700	2,256
2016-04-01	2,284	2,284	2,209	2,214	118,300	2,214
2016-03-31	2,313	2,315	2,268	2,273	90,800	2,273
2016-03-30	2,297	2,358	2,288	2,318	147,100	2,318
2016-03-29	2,281	2,297	2,271	2,293	91,000	2,293
2016-03-28	2,255	2,287	2,253	2,275	90,600	2,275
2016-03-25	2,244	2,292	2,231	2,247	159,300	2,247
2016-03-24	2,205	2,244	2,205	2,217	68,400	2,217
2016-03-23	2,184	2,244	2,180	2,219	111,600	2,219
2016-03-22	2,160	2,179	2,150	2,179	90,600	2,179
2016-03-18	2,184	2,185	2,131	2,158	94,700	2,158
2016-03-17	2,169	2,201	2,168	2,196	145,300	2,196
2016-03-16	2,141	2,164	2,130	2,152	70,500	2,152
2016-03-15	2,114	2,169	2,113	2,149	67,300	2,149
2016-03-14	2,137	2,139	2,110	2,121	83,200	2,121
2016-03-11	2,100	2,134	2,091	2,126	77,000	2,126
2016-03-10	2,138	2,144	2,105	2,123	112,500	2,123
2016-03-09	2,100	2,140	2,084	2,121	88,400	2,121
2016-03-08	2,119	2,145	2,100	2,119	89,800	2,119
2016-03-07	2,165	2,169	2,116	2,121	48,800	2,121
2016-03-04	2,143	2,160	2,111	2,159	109,000	2,159
2016-03-03	2,170	2,171	2,137	2,158	81,600	2,158
2016-03-02	2,183	2,198	2,169	2,189	71,100	2,189
2016-03-01	2,151	2,180	2,150	2,159	65,000	2,159
2016-02-29	2,182	2,203	2,150	2,156	146,900	2,156
2016-02-26	2,104	2,170	2,101	2,167	126,200	2,167
2016-02-25	2,068	2,105	2,055	2,099	91,800	2,099
2016-02-24	1,973	2,072	1,967	2,069	220,800	2,069
2016-02-23	2,020	2,022	1,963	1,974	149,500	1,974
2016-02-22	2,005	2,030	1,995	2,017	67,500	2,017
2016-02-19	2,003	2,027	1,982	2,005	117,100	2,005
2016-02-18	2,064	2,074	2,006	2,010	139,800	2,010
2016-02-17	2,104	2,115	2,003	2,035	175,000	2,035
2016-02-16	2,050	2,174	2,050	2,100	240,300	2,100
2016-02-15	2,001	2,034	1,960	2,018	158,500	2,018
2016-02-12	1,986	1,987	1,921	1,921	186,000	1,921
2016-02-10	2,092	2,123	2,014	2,046	109,900	2,046
2016-02-09	2,110	2,130	2,082	2,091	93,100	2,091
2016-02-08	2,110	2,199	2,109	2,181	73,700	2,181
2016-02-05	2,150	2,187	2,122	2,140	130,400	2,140
2016-02-04	2,208	2,218	2,157	2,172	105,800	2,172
2016-02-03	2,190	2,212	2,152	2,208	121,200	2,208
2016-02-02	2,231	2,247	2,210	2,228	157,300	2,228
2016-02-01	2,249	2,271	2,222	2,270	137,400	2,270
2016-01-29	2,164	2,218	2,158	2,214	155,600	2,214
2016-01-28	2,113	2,171	2,113	2,154	53,700	2,154
2016-01-27	2,125	2,152	2,107	2,143	65,200	2,143
2016-01-26	2,111	2,133	2,090	2,094	80,500	2,094
2016-01-25	2,104	2,155	2,094	2,146	75,200	2,146
2016-01-22	2,030	2,088	2,000	2,086	139,500	2,086
2016-01-21	2,020	2,054	1,973	1,976	184,800	1,976
2016-01-20	2,097	2,118	2,045	2,046	131,700	2,046
2016-01-19	2,088	2,122	2,072	2,085	92,300	2,085
2016-01-18	2,065	2,109	2,046	2,100	149,700	2,100
2016-01-15	2,125	2,145	2,106	2,115	113,600	2,115
2016-01-14	2,136	2,160	2,096	2,112	148,200	2,112
2016-01-13	2,130	2,188	2,130	2,166	93,100	2,166
2016-01-12	2,149	2,196	2,102	2,109	182,600	2,109
2016-01-08	2,171	2,196	2,150	2,168	167,300	2,168
2016-01-07	2,181	2,229	2,171	2,178	156,200	2,178
2016-01-06	2,214	2,236	2,180	2,197	134,900	2,197
2016-01-05	2,182	2,225	2,172	2,204	188,400	2,204
2016-01-04	2,241	2,241	2,173	2,178	222,500	2,178

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

2024年05月
日	月	火	水	木	金	土
« 04月30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