8179 ロイヤルホールディングス(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	3,105	3,115	3,090	3,105	95,700	3,105
2017-12-28	3,130	3,135	3,105	3,115	122,900	3,115
2017-12-27	3,105	3,135	3,100	3,120	615,400	3,120
2017-12-26	3,200	3,210	3,145	3,145	648,700	3,145
2017-12-25	3,225	3,240	3,200	3,200	300,100	3,200
2017-12-22	3,195	3,235	3,195	3,225	159,100	3,225
2017-12-21	3,160	3,200	3,160	3,190	146,100	3,190
2017-12-20	3,190	3,195	3,165	3,170	295,900	3,170
2017-12-19	3,235	3,235	3,180	3,185	153,900	3,185
2017-12-18	3,250	3,280	3,235	3,245	163,000	3,245
2017-12-15	3,225	3,235	3,195	3,215	170,300	3,215
2017-12-14	3,220	3,230	3,210	3,225	71,200	3,225
2017-12-13	3,230	3,230	3,210	3,215	75,900	3,215
2017-12-12	3,215	3,250	3,215	3,220	101,100	3,220
2017-12-11	3,210	3,210	3,185	3,210	94,200	3,210
2017-12-08	3,110	3,210	3,110	3,210	158,100	3,210
2017-12-07	3,115	3,150	3,105	3,150	114,600	3,150
2017-12-06	3,140	3,160	3,110	3,120	128,500	3,120
2017-12-05	3,140	3,155	3,105	3,140	122,900	3,140
2017-12-04	3,125	3,165	3,125	3,130	133,900	3,130
2017-12-01	3,085	3,165	3,085	3,135	203,900	3,135
2017-11-30	3,085	3,095	3,065	3,085	124,200	3,085
2017-11-29	3,050	3,090	3,040	3,085	186,400	3,085
2017-11-28	3,040	3,075	3,030	3,050	164,500	3,050
2017-11-27	2,969	3,050	2,966	3,025	244,900	3,025
2017-11-24	2,915	2,979	2,902	2,961	204,100	2,961
2017-11-22	2,970	2,970	2,912	2,915	129,100	2,915
2017-11-21	2,880	2,983	2,875	2,970	236,800	2,970
2017-11-20	2,822	2,874	2,813	2,871	75,000	2,871
2017-11-17	2,846	2,846	2,818	2,820	88,100	2,820
2017-11-16	2,814	2,839	2,783	2,819	157,400	2,819
2017-11-15	2,885	2,885	2,807	2,815	194,700	2,815
2017-11-13	2,908	2,918	2,886	2,896	62,200	2,896
2017-11-10	2,899	2,915	2,888	2,910	60,800	2,910
2017-11-09	2,929	2,941	2,885	2,905	123,800	2,905
2017-11-08	2,923	2,925	2,911	2,923	55,800	2,923
2017-11-07	2,909	2,928	2,896	2,922	93,900	2,922
2017-11-06	2,904	2,934	2,901	2,906	87,300	2,906
2017-11-02	2,895	2,915	2,880	2,900	118,100	2,900
2017-11-01	2,943	2,955	2,890	2,895	227,200	2,895
2017-10-31	2,935	2,942	2,917	2,928	56,800	2,928
2017-10-30	2,932	2,937	2,917	2,931	109,400	2,931
2017-10-27	2,932	2,949	2,921	2,936	62,700	2,936
2017-10-26	2,942	2,948	2,916	2,925	71,400	2,925
2017-10-25	2,961	2,967	2,928	2,947	81,900	2,947
2017-10-24	2,928	2,971	2,928	2,954	93,500	2,954
2017-10-23	2,936	2,954	2,929	2,947	73,900	2,947
2017-10-20	2,895	2,938	2,855	2,923	73,000	2,923
2017-10-19	2,949	2,968	2,933	2,935	64,500	2,935
2017-10-18	2,951	2,961	2,937	2,943	67,500	2,943
2017-10-17	2,961	2,969	2,934	2,956	84,300	2,956
2017-10-16	2,961	2,983	2,955	2,963	79,000	2,963
2017-10-13	2,972	2,988	2,953	2,965	102,900	2,965
2017-10-12	2,881	2,984	2,880	2,976	209,800	2,976
2017-10-11	2,861	2,886	2,857	2,868	63,600	2,868
2017-10-10	2,819	2,875	2,819	2,871	107,000	2,871
2017-10-06	2,940	2,941	2,807	2,819	246,600	2,819
2017-10-05	2,844	2,964	2,838	2,937	284,100	2,937
2017-10-04	2,826	2,827	2,805	2,816	55,400	2,816
2017-10-03	2,841	2,849	2,823	2,827	47,500	2,827
2017-10-02	2,848	2,858	2,811	2,824	78,600	2,824
2017-09-29	2,817	2,837	2,817	2,833	72,000	2,833
2017-09-28	2,800	2,822	2,781	2,819	68,900	2,819
2017-09-27	2,794	2,800	2,768	2,795	62,800	2,795
2017-09-26	2,757	2,776	2,750	2,776	74,700	2,776
2017-09-25	2,754	2,759	2,738	2,757	66,600	2,757
2017-09-22	2,762	2,767	2,728	2,742	89,200	2,742
2017-09-21	2,776	2,783	2,761	2,768	75,600	2,768
2017-09-20	2,820	2,824	2,778	2,782	85,600	2,782
2017-09-19	2,790	2,814	2,784	2,814	100,600	2,814
2017-09-15	2,800	2,809	2,763	2,791	143,700	2,791
2017-09-14	2,832	2,833	2,802	2,803	45,700	2,803
2017-09-13	2,817	2,833	2,809	2,822	54,500	2,822
2017-09-12	2,825	2,829	2,802	2,805	58,400	2,805
2017-09-11	2,811	2,816	2,798	2,805	52,300	2,805
2017-09-08	2,802	2,812	2,785	2,791	76,200	2,791
2017-09-07	2,810	2,835	2,801	2,812	68,600	2,812
2017-09-06	2,750	2,797	2,742	2,791	63,700	2,791
2017-09-05	2,801	2,807	2,765	2,767	89,100	2,767
2017-09-04	2,805	2,822	2,782	2,790	83,500	2,790
2017-09-01	2,800	2,813	2,782	2,807	70,800	2,807
2017-08-31	2,801	2,809	2,787	2,787	57,100	2,787
2017-08-30	2,801	2,812	2,784	2,789	58,700	2,789
2017-08-29	2,781	2,799	2,762	2,784	83,100	2,784
2017-08-28	2,796	2,808	2,787	2,793	56,300	2,793
2017-08-25	2,793	2,805	2,777	2,786	63,200	2,786
2017-08-24	2,826	2,834	2,808	2,809	52,300	2,809
2017-08-23	2,845	2,859	2,819	2,822	61,100	2,822
2017-08-22	2,827	2,843	2,818	2,820	56,400	2,820
2017-08-21	2,828	2,850	2,826	2,837	56,100	2,837
2017-08-18	2,820	2,850	2,812	2,827	74,000	2,827
2017-08-17	2,870	2,870	2,848	2,852	54,600	2,852
2017-08-16	2,879	2,885	2,855	2,857	70,600	2,857
2017-08-15	2,860	2,879	2,856	2,861	72,300	2,861
2017-08-14	2,849	2,872	2,827	2,846	113,900	2,846
2017-08-10	2,860	2,878	2,846	2,878	106,500	2,878
2017-08-09	2,877	2,877	2,827	2,855	158,000	2,855
2017-08-08	2,880	2,897	2,877	2,896	107,600	2,896
2017-08-07	2,838	2,877	2,831	2,870	159,000	2,870
2017-08-04	2,762	2,849	2,758	2,839	251,700	2,839
2017-08-03	2,721	2,773	2,716	2,766	193,200	2,766
2017-08-02	2,632	2,722	2,622	2,717	232,300	2,717
2017-08-01	2,645	2,650	2,608	2,627	255,800	2,627
2017-07-31	2,614	2,669	2,614	2,645	238,000	2,645
2017-07-28	2,638	2,687	2,609	2,609	480,900	2,609
2017-07-27	2,607	2,639	2,603	2,623	123,400	2,623
2017-07-26	2,610	2,620	2,598	2,615	107,700	2,615
2017-07-25	2,615	2,625	2,603	2,618	77,900	2,618
2017-07-24	2,603	2,633	2,603	2,630	131,400	2,630
2017-07-21	2,600	2,617	2,585	2,613	70,600	2,613
2017-07-20	2,607	2,622	2,605	2,607	85,600	2,607
2017-07-19	2,588	2,624	2,577	2,610	110,800	2,610
2017-07-18	2,606	2,616	2,587	2,608	139,300	2,608
2017-07-14	2,593	2,624	2,590	2,611	243,000	2,611
2017-07-13	2,579	2,591	2,571	2,583	85,800	2,583
2017-07-12	2,571	2,579	2,558	2,559	81,400	2,559
2017-07-11	2,564	2,574	2,547	2,571	150,100	2,571
2017-07-10	2,519	2,563	2,509	2,537	150,600	2,537
2017-07-07	2,549	2,553	2,499	2,525	245,500	2,525
2017-07-06	2,464	2,515	2,464	2,499	131,500	2,499
2017-07-05	2,452	2,507	2,450	2,497	156,600	2,497
2017-07-04	2,553	2,558	2,493	2,497	171,700	2,497
2017-07-03	2,580	2,589	2,536	2,537	185,300	2,537
2017-06-30	2,560	2,576	2,551	2,571	136,100	2,571
2017-06-29	2,560	2,594	2,555	2,582	243,600	2,582
2017-06-28	2,576	2,587	2,514	2,534	983,500	2,534
2017-06-27	2,627	2,633	2,598	2,602	623,100	2,602
2017-06-26	2,589	2,645	2,589	2,613	326,300	2,613
2017-06-23	2,540	2,583	2,533	2,578	237,900	2,578
2017-06-22	2,599	2,599	2,550	2,552	252,200	2,552
2017-06-21	2,606	2,628	2,604	2,605	281,100	2,605
2017-06-20	2,645	2,659	2,597	2,608	214,100	2,608
2017-06-19	2,574	2,627	2,574	2,624	152,600	2,624
2017-06-16	2,586	2,628	2,565	2,567	262,400	2,567
2017-06-15	2,531	2,586	2,531	2,578	242,800	2,578
2017-06-14	2,496	2,541	2,495	2,527	294,700	2,527
2017-06-13	2,435	2,488	2,435	2,487	244,200	2,487
2017-06-12	2,444	2,454	2,436	2,450	207,000	2,450
2017-06-09	2,421	2,452	2,421	2,444	238,200	2,444
2017-06-08	2,446	2,463	2,428	2,428	208,500	2,428
2017-06-07	2,427	2,440	2,421	2,438	191,000	2,438
2017-06-06	2,446	2,446	2,421	2,429	185,200	2,429
2017-06-05	2,415	2,463	2,415	2,450	330,500	2,450
2017-06-02	2,411	2,427	2,410	2,415	173,500	2,415
2017-06-01	2,370	2,406	2,365	2,401	181,800	2,401
2017-05-31	2,365	2,378	2,360	2,361	144,400	2,361
2017-05-30	2,351	2,370	2,348	2,363	231,000	2,363
2017-05-29	2,325	2,361	2,320	2,355	339,400	2,355
2017-05-26	2,334	2,340	2,312	2,315	144,700	2,315
2017-05-25	2,328	2,344	2,328	2,334	90,900	2,334
2017-05-24	2,340	2,348	2,324	2,328	119,100	2,328
2017-05-23	2,326	2,355	2,326	2,331	191,800	2,331
2017-05-22	2,289	2,321	2,284	2,316	336,900	2,316
2017-05-19	2,266	2,284	2,260	2,282	133,900	2,282
2017-05-18	2,241	2,263	2,238	2,263	123,800	2,263
2017-05-17	2,255	2,263	2,242	2,260	102,800	2,260
2017-05-16	2,256	2,269	2,250	2,263	116,000	2,263
2017-05-15	2,247	2,249	2,234	2,240	113,900	2,240
2017-05-12	2,235	2,242	2,229	2,241	78,200	2,241
2017-05-11	2,244	2,246	2,227	2,240	91,100	2,240
2017-05-10	2,221	2,243	2,221	2,241	104,300	2,241
2017-05-09	2,230	2,238	2,213	2,219	104,400	2,219
2017-05-08	2,189	2,224	2,180	2,223	295,000	2,223
2017-05-02	2,220	2,225	2,157	2,167	295,200	2,167
2017-05-01	2,181	2,211	2,181	2,211	110,700	2,211
2017-04-28	2,194	2,194	2,177	2,185	65,800	2,185
2017-04-27	2,185	2,198	2,185	2,194	76,900	2,194
2017-04-26	2,187	2,192	2,174	2,186	79,500	2,186
2017-04-25	2,170	2,182	2,167	2,176	59,500	2,176
2017-04-24	2,156	2,169	2,150	2,167	65,700	2,167
2017-04-21	2,140	2,148	2,132	2,144	41,400	2,144
2017-04-20	2,143	2,143	2,121	2,134	62,200	2,134
2017-04-19	2,120	2,150	2,116	2,132	91,600	2,132
2017-04-18	2,132	2,138	2,112	2,120	68,600	2,120
2017-04-17	2,080	2,125	2,080	2,117	70,600	2,117
2017-04-14	2,115	2,123	2,090	2,094	76,000	2,094
2017-04-13	2,128	2,139	2,119	2,124	81,100	2,124
2017-04-12	2,137	2,140	2,126	2,132	63,300	2,132
2017-04-11	2,162	2,173	2,151	2,157	65,300	2,157
2017-04-10	2,173	2,180	2,159	2,163	63,000	2,163
2017-04-07	2,165	2,190	2,157	2,168	105,700	2,168
2017-04-06	2,215	2,215	2,161	2,163	116,600	2,163
2017-04-05	2,210	2,223	2,204	2,215	87,700	2,215
2017-04-04	2,234	2,238	2,194	2,204	161,600	2,204
2017-04-03	2,258	2,273	2,232	2,253	103,900	2,253
2017-03-31	2,262	2,288	2,249	2,249	150,500	2,249
2017-03-30	2,248	2,288	2,248	2,262	170,900	2,262
2017-03-29	2,234	2,248	2,231	2,248	96,600	2,248
2017-03-28	2,249	2,268	2,226	2,235	160,400	2,235
2017-03-27	2,241	2,250	2,230	2,241	109,200	2,241
2017-03-24	2,250	2,272	2,242	2,261	101,000	2,261
2017-03-23	2,225	2,245	2,218	2,244	117,800	2,244
2017-03-22	2,243	2,260	2,222	2,228	156,500	2,228
2017-03-21	2,193	2,278	2,191	2,275	284,100	2,275
2017-03-17	2,173	2,192	2,170	2,191	104,700	2,191
2017-03-16	2,164	2,180	2,140	2,180	89,300	2,180
2017-03-15	2,150	2,173	2,150	2,165	93,200	2,165
2017-03-14	2,127	2,170	2,120	2,166	166,400	2,166
2017-03-13	2,111	2,133	2,108	2,127	116,800	2,127
2017-03-10	2,095	2,110	2,088	2,102	142,900	2,102
2017-03-09	2,082	2,090	2,075	2,081	76,200	2,081
2017-03-08	2,085	2,086	2,067	2,069	60,200	2,069
2017-03-07	2,069	2,081	2,064	2,081	86,600	2,081
2017-03-06	2,054	2,076	2,053	2,069	102,200	2,069
2017-03-03	2,063	2,073	2,061	2,063	81,300	2,063
2017-03-02	2,065	2,070	2,054	2,056	107,100	2,056
2017-03-01	2,051	2,061	2,042	2,058	113,700	2,058
2017-02-28	2,030	2,053	2,028	2,031	141,300	2,031
2017-02-27	2,012	2,033	2,004	2,027	96,100	2,027
2017-02-24	2,011	2,020	1,989	2,011	87,500	2,011
2017-02-23	2,033	2,036	2,015	2,015	99,600	2,015
2017-02-22	2,030	2,036	2,022	2,028	100,700	2,028
2017-02-21	2,000	2,029	1,997	2,024	117,200	2,024
2017-02-20	2,004	2,015	2,000	2,012	74,500	2,012
2017-02-17	2,011	2,017	2,000	2,012	76,800	2,012
2017-02-16	2,012	2,027	2,005	2,022	173,200	2,022
2017-02-15	1,970	2,017	1,966	2,009	308,700	2,009
2017-02-14	1,982	1,982	1,948	1,948	100,100	1,948
2017-02-13	1,944	1,986	1,938	1,973	264,400	1,973
2017-02-10	1,929	1,945	1,927	1,944	150,200	1,944
2017-02-09	1,920	1,926	1,909	1,916	73,800	1,916
2017-02-08	1,907	1,926	1,904	1,926	52,700	1,926
2017-02-07	1,905	1,908	1,901	1,904	50,800	1,904
2017-02-06	1,914	1,922	1,906	1,920	53,600	1,920
2017-02-03	1,906	1,924	1,906	1,913	60,900	1,913
2017-02-02	1,927	1,928	1,906	1,906	91,400	1,906
2017-02-01	1,904	1,927	1,899	1,926	62,700	1,926
2017-01-31	1,910	1,921	1,902	1,916	81,200	1,916
2017-01-30	1,923	1,925	1,907	1,914	60,300	1,914
2017-01-27	1,921	1,934	1,917	1,924	84,000	1,924
2017-01-26	1,919	1,929	1,915	1,920	75,000	1,920
2017-01-25	1,909	1,917	1,907	1,912	76,600	1,912
2017-01-24	1,899	1,904	1,889	1,891	62,200	1,891
2017-01-23	1,901	1,901	1,887	1,892	51,700	1,892
2017-01-20	1,906	1,915	1,897	1,909	71,000	1,909
2017-01-19	1,897	1,913	1,893	1,913	60,300	1,913
2017-01-18	1,879	1,889	1,861	1,885	79,000	1,885
2017-01-17	1,910	1,911	1,879	1,879	109,800	1,879
2017-01-16	1,916	1,927	1,904	1,909	73,400	1,909
2017-01-13	1,914	1,931	1,911	1,928	81,700	1,928
2017-01-12	1,942	1,943	1,912	1,922	99,800	1,922
2017-01-11	1,931	1,942	1,922	1,937	91,500	1,937
2017-01-10	1,922	1,932	1,915	1,919	97,800	1,919
2017-01-06	1,924	1,928	1,912	1,918	94,900	1,918
2017-01-05	1,938	1,944	1,917	1,918	225,800	1,918
2017-01-04	1,885	1,913	1,882	1,912	159,100	1,912

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