8179 ロイヤルホールディングス(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,540	2,558	2,497	2,548	148,000	2,548
2018-12-27	2,428	2,545	2,422	2,531	253,100	2,531
2018-12-26	2,353	2,381	2,297	2,361	543,800	2,361
2018-12-25	2,455	2,462	2,353	2,361	722,000	2,361
2018-12-21	2,588	2,588	2,530	2,547	318,100	2,547
2018-12-20	2,650	2,650	2,598	2,605	205,900	2,605
2018-12-19	2,768	2,770	2,654	2,669	356,100	2,669
2018-12-18	2,767	2,774	2,735	2,749	376,400	2,749
2018-12-17	2,775	2,791	2,761	2,775	341,300	2,775
2018-12-14	2,818	2,831	2,782	2,786	364,100	2,786
2018-12-13	2,800	2,826	2,764	2,812	182,500	2,812
2018-12-12	2,852	2,858	2,755	2,780	223,500	2,780
2018-12-11	2,893	2,895	2,830	2,832	220,700	2,832
2018-12-10	2,883	2,913	2,872	2,883	136,000	2,883
2018-12-07	2,874	2,919	2,857	2,912	180,600	2,912
2018-12-06	2,868	2,880	2,854	2,855	111,800	2,855
2018-12-05	2,863	2,886	2,839	2,876	203,500	2,876
2018-12-04	2,911	2,929	2,874	2,874	221,400	2,874
2018-12-03	2,880	2,916	2,855	2,911	185,200	2,911
2018-11-30	2,771	2,874	2,771	2,859	315,100	2,859
2018-11-29	2,755	2,779	2,752	2,756	127,000	2,756
2018-11-28	2,751	2,758	2,729	2,741	170,700	2,741
2018-11-27	2,730	2,749	2,711	2,742	99,000	2,742
2018-11-26	2,723	2,735	2,691	2,711	92,900	2,711
2018-11-22	2,671	2,716	2,665	2,714	55,100	2,714
2018-11-21	2,638	2,677	2,635	2,671	58,000	2,671
2018-11-20	2,655	2,676	2,644	2,671	61,000	2,671
2018-11-19	2,663	2,684	2,657	2,669	68,400	2,669
2018-11-16	2,680	2,683	2,653	2,665	68,000	2,665
2018-11-15	2,651	2,688	2,643	2,680	80,100	2,680
2018-11-14	2,696	2,700	2,665	2,665	90,700	2,665
2018-11-13	2,697	2,706	2,684	2,693	96,700	2,693
2018-11-12	2,706	2,743	2,698	2,729	66,300	2,729
2018-11-09	2,693	2,726	2,689	2,710	101,500	2,710
2018-11-08	2,673	2,689	2,645	2,676	110,500	2,676
2018-11-07	2,632	2,650	2,625	2,636	135,300	2,636
2018-11-06	2,599	2,631	2,581	2,625	118,300	2,625
2018-11-05	2,619	2,619	2,573	2,589	173,500	2,589
2018-11-02	2,596	2,627	2,566	2,617	201,600	2,617
2018-11-01	2,700	2,706	2,590	2,590	379,800	2,590
2018-10-31	2,797	2,816	2,785	2,793	105,700	2,793
2018-10-30	2,724	2,809	2,724	2,797	108,900	2,797
2018-10-29	2,743	2,793	2,732	2,732	80,800	2,732
2018-10-26	2,815	2,816	2,752	2,762	100,900	2,762
2018-10-25	2,788	2,794	2,768	2,773	80,500	2,773
2018-10-24	2,812	2,849	2,810	2,842	56,800	2,842
2018-10-23	2,830	2,830	2,808	2,811	80,500	2,811
2018-10-22	2,850	2,875	2,835	2,864	42,400	2,864
2018-10-19	2,826	2,873	2,826	2,870	58,500	2,870
2018-10-18	2,846	2,869	2,846	2,855	59,100	2,855
2018-10-17	2,815	2,846	2,792	2,844	68,600	2,844
2018-10-16	2,795	2,801	2,765	2,785	96,500	2,785
2018-10-15	2,797	2,824	2,787	2,795	87,400	2,795
2018-10-12	2,809	2,843	2,809	2,827	75,900	2,827
2018-10-11	2,800	2,839	2,794	2,826	110,400	2,826
2018-10-10	2,860	2,877	2,844	2,861	47,000	2,861
2018-10-09	2,864	2,866	2,824	2,841	91,900	2,841
2018-10-05	2,885	2,908	2,863	2,876	88,300	2,876
2018-10-04	2,912	2,916	2,891	2,910	82,900	2,910
2018-10-03	2,936	2,960	2,892	2,902	93,100	2,902
2018-10-02	2,928	2,947	2,920	2,931	55,300	2,931
2018-10-01	2,964	2,964	2,929	2,934	62,000	2,934
2018-09-28	2,971	3,005	2,964	2,964	65,100	2,964
2018-09-27	3,000	3,025	2,966	2,966	129,600	2,966
2018-09-26	2,939	3,010	2,939	3,000	101,400	3,000
2018-09-25	2,849	2,930	2,849	2,930	129,600	2,930
2018-09-21	2,852	2,883	2,849	2,849	101,400	2,849
2018-09-20	2,851	2,851	2,816	2,838	64,300	2,838
2018-09-19	2,854	2,854	2,826	2,845	83,700	2,845
2018-09-18	2,788	2,837	2,776	2,828	62,300	2,828
2018-09-14	2,772	2,805	2,769	2,794	102,600	2,794
2018-09-13	2,718	2,774	2,718	2,759	85,600	2,759
2018-09-12	2,710	2,731	2,691	2,718	114,500	2,718
2018-09-11	2,728	2,732	2,705	2,710	61,400	2,710
2018-09-10	2,739	2,747	2,731	2,733	35,800	2,733
2018-09-07	2,758	2,766	2,724	2,739	55,100	2,739
2018-09-06	2,755	2,793	2,737	2,780	59,500	2,780
2018-09-05	2,752	2,791	2,737	2,781	77,300	2,781
2018-09-04	2,730	2,758	2,717	2,737	42,800	2,737
2018-09-03	2,755	2,756	2,720	2,730	75,500	2,730
2018-08-31	2,760	2,780	2,748	2,755	82,200	2,755
2018-08-30	2,780	2,789	2,763	2,773	84,000	2,773
2018-08-29	2,780	2,794	2,770	2,778	29,400	2,778
2018-08-28	2,797	2,807	2,765	2,780	59,200	2,780
2018-08-27	2,785	2,799	2,775	2,781	43,300	2,781
2018-08-24	2,759	2,783	2,755	2,774	32,500	2,774
2018-08-23	2,751	2,769	2,725	2,743	40,300	2,743
2018-08-22	2,720	2,730	2,699	2,722	60,200	2,722
2018-08-21	2,750	2,754	2,727	2,731	61,000	2,731
2018-08-20	2,800	2,808	2,755	2,755	69,200	2,755
2018-08-17	2,784	2,809	2,773	2,803	37,500	2,803
2018-08-16	2,801	2,810	2,778	2,784	107,000	2,784
2018-08-15	2,860	2,866	2,828	2,829	65,700	2,829
2018-08-14	2,855	2,883	2,855	2,871	43,500	2,871
2018-08-13	2,894	2,903	2,858	2,858	56,400	2,858
2018-08-10	2,924	2,952	2,913	2,930	66,900	2,930
2018-08-09	2,954	2,957	2,921	2,935	53,800	2,935
2018-08-08	2,963	2,980	2,951	2,969	62,500	2,969
2018-08-07	2,930	2,956	2,911	2,956	66,200	2,956
2018-08-06	2,974	2,991	2,953	2,956	61,400	2,956
2018-08-03	3,020	3,020	2,966	2,970	97,900	2,970
2018-08-02	3,055	3,125	3,025	3,025	233,100	3,025
2018-08-01	2,979	3,080	2,969	3,050	298,700	3,050
2018-07-31	2,930	2,980	2,902	2,951	151,600	2,951
2018-07-30	2,921	2,921	2,889	2,916	64,900	2,916
2018-07-27	2,915	2,928	2,898	2,924	41,800	2,924
2018-07-26	2,891	2,920	2,865	2,919	71,500	2,919
2018-07-25	2,864	2,885	2,858	2,858	51,500	2,858
2018-07-24	2,889	2,905	2,870	2,874	70,800	2,874
2018-07-23	2,849	2,879	2,848	2,862	81,400	2,862
2018-07-20	2,855	2,890	2,851	2,868	63,100	2,868
2018-07-19	2,885	2,885	2,848	2,855	76,300	2,855
2018-07-18	2,888	2,888	2,858	2,872	79,400	2,872
2018-07-17	2,780	2,865	2,772	2,842	78,100	2,842
2018-07-13	2,785	2,808	2,768	2,796	64,400	2,796
2018-07-12	2,770	2,810	2,760	2,769	67,500	2,769
2018-07-11	2,796	2,819	2,772	2,780	104,200	2,780
2018-07-10	2,863	2,868	2,805	2,806	97,900	2,806
2018-07-09	2,872	2,900	2,826	2,839	69,700	2,839
2018-07-06	2,866	2,882	2,845	2,861	78,400	2,861
2018-07-05	2,927	2,927	2,868	2,878	73,400	2,878
2018-07-04	2,910	2,944	2,901	2,928	74,900	2,928
2018-07-03	2,909	2,921	2,831	2,908	195,600	2,908
2018-07-02	3,025	3,025	2,895	2,903	153,800	2,903
2018-06-29	2,990	3,035	2,958	3,035	221,800	3,035
2018-06-28	2,990	3,020	2,972	2,991	235,700	2,991
2018-06-27	2,916	3,040	2,916	3,020	959,400	3,020
2018-06-26	2,944	2,953	2,865	2,877	797,400	2,877
2018-06-25	3,040	3,040	2,970	2,979	265,100	2,979
2018-06-22	2,990	3,050	2,990	3,050	162,600	3,050
2018-06-21	3,010	3,015	2,977	3,005	149,200	3,005
2018-06-20	2,968	3,020	2,968	3,015	260,200	3,015
2018-06-19	3,020	3,030	2,968	2,973	589,600	2,973
2018-06-18	3,065	3,075	3,020	3,035	342,400	3,035
2018-06-15	3,100	3,100	3,050	3,050	257,700	3,050
2018-06-14	3,015	3,100	3,010	3,090	263,600	3,090
2018-06-13	3,020	3,065	3,020	3,030	206,000	3,030
2018-06-12	2,950	3,015	2,944	3,015	226,600	3,015
2018-06-11	2,949	2,962	2,931	2,951	203,500	2,951
2018-06-08	2,928	2,949	2,925	2,937	179,900	2,937
2018-06-07	2,955	2,955	2,911	2,946	214,200	2,946
2018-06-06	2,925	2,931	2,897	2,929	223,500	2,929
2018-06-05	2,953	2,954	2,908	2,924	217,000	2,924
2018-06-04	2,960	2,986	2,938	2,953	238,000	2,953
2018-06-01	2,941	2,960	2,923	2,938	204,500	2,938
2018-05-31	2,955	2,973	2,940	2,962	238,800	2,962
2018-05-30	2,934	2,962	2,932	2,945	128,600	2,945
2018-05-29	2,966	2,974	2,949	2,964	127,700	2,964
2018-05-28	2,960	2,973	2,949	2,964	135,600	2,964
2018-05-25	2,932	2,945	2,909	2,938	78,500	2,938
2018-05-24	2,938	2,960	2,928	2,942	111,600	2,942
2018-05-23	2,904	2,944	2,901	2,935	119,400	2,935
2018-05-22	2,902	2,919	2,888	2,908	63,200	2,908
2018-05-21	2,907	2,922	2,901	2,909	64,800	2,909
2018-05-18	2,900	2,912	2,876	2,902	80,900	2,902
2018-05-17	2,895	2,924	2,890	2,900	109,700	2,900
2018-05-16	2,867	2,891	2,862	2,883	59,000	2,883
2018-05-15	2,873	2,882	2,866	2,871	82,800	2,871
2018-05-14	2,845	2,876	2,841	2,868	96,100	2,868
2018-05-11	2,835	2,847	2,822	2,839	103,700	2,839
2018-05-10	2,843	2,852	2,837	2,837	60,300	2,837
2018-05-09	2,870	2,870	2,833	2,842	137,600	2,842
2018-05-08	2,853	2,893	2,853	2,866	112,100	2,866
2018-05-07	2,865	2,883	2,853	2,863	114,000	2,863
2018-05-02	2,900	2,901	2,822	2,880	255,700	2,880
2018-05-01	2,979	2,981	2,939	2,971	80,600	2,971
2018-04-27	2,964	2,977	2,953	2,977	59,300	2,977
2018-04-26	2,960	2,969	2,936	2,963	51,400	2,963
2018-04-25	2,919	2,963	2,916	2,947	49,700	2,947
2018-04-24	2,940	2,947	2,907	2,944	55,200	2,944
2018-04-23	2,939	2,942	2,915	2,925	39,100	2,925
2018-04-20	2,907	2,937	2,904	2,925	45,300	2,925
2018-04-19	2,927	2,927	2,892	2,922	42,800	2,922
2018-04-18	2,910	2,937	2,904	2,929	40,100	2,929
2018-04-17	2,914	2,916	2,890	2,902	46,600	2,902
2018-04-16	2,870	2,919	2,865	2,913	43,000	2,913
2018-04-13	2,877	2,877	2,845	2,870	53,600	2,870
2018-04-12	2,880	2,908	2,866	2,869	44,000	2,869
2018-04-11	2,920	2,930	2,814	2,878	173,300	2,878
2018-04-10	2,980	2,989	2,942	2,954	99,300	2,954
2018-04-09	2,965	2,995	2,965	2,988	65,700	2,988
2018-04-06	2,982	2,985	2,955	2,961	79,000	2,961
2018-04-05	2,965	2,989	2,944	2,979	73,000	2,979
2018-04-04	2,925	2,968	2,911	2,961	85,900	2,961
2018-04-03	2,878	2,919	2,875	2,904	55,600	2,904
2018-03-30	2,870	2,908	2,850	2,903	114,000	2,903
2018-03-29	2,850	2,868	2,827	2,857	67,300	2,857
2018-03-28	2,752	2,830	2,752	2,823	81,700	2,823
2018-03-27	2,750	2,782	2,738	2,782	91,900	2,782
2018-03-26	2,740	2,749	2,691	2,730	101,300	2,730
2018-03-23	2,798	2,799	2,736	2,746	125,700	2,746
2018-03-22	2,800	2,833	2,799	2,824	68,200	2,824
2018-03-20	2,786	2,815	2,758	2,807	110,500	2,807
2018-03-19	2,800	2,806	2,774	2,802	50,900	2,802
2018-03-16	2,817	2,826	2,795	2,796	65,800	2,796
2018-03-15	2,820	2,835	2,797	2,817	39,000	2,817
2018-03-14	2,797	2,831	2,797	2,820	46,300	2,820
2018-03-13	2,776	2,814	2,773	2,811	66,800	2,811
2018-03-12	2,813	2,814	2,773	2,789	37,700	2,789
2018-03-09	2,836	2,844	2,771	2,780	92,400	2,780
2018-03-08	2,831	2,844	2,793	2,805	54,000	2,805
2018-03-07	2,821	2,855	2,808	2,814	47,200	2,814
2018-03-06	2,828	2,851	2,814	2,834	44,300	2,834
2018-03-05	2,800	2,833	2,781	2,796	57,200	2,796
2018-03-02	2,805	2,816	2,793	2,801	93,700	2,801
2018-03-01	2,892	2,892	2,843	2,855	95,600	2,855
2018-02-28	2,851	2,945	2,851	2,916	114,100	2,916
2018-02-27	2,855	2,870	2,825	2,848	43,700	2,848
2018-02-26	2,851	2,856	2,832	2,852	42,300	2,852
2018-02-23	2,834	2,855	2,814	2,827	44,500	2,827
2018-02-22	2,829	2,836	2,796	2,827	84,400	2,827
2018-02-21	2,825	2,875	2,823	2,857	47,200	2,857
2018-02-20	2,825	2,838	2,802	2,825	50,600	2,825
2018-02-19	2,805	2,844	2,805	2,834	55,500	2,834
2018-02-16	2,784	2,826	2,776	2,787	89,500	2,787
2018-02-15	2,876	2,888	2,775	2,777	170,900	2,777
2018-02-14	2,941	2,943	2,845	2,856	74,000	2,856
2018-02-13	2,950	2,997	2,927	2,938	84,900	2,938
2018-02-09	2,843	2,914	2,843	2,908	67,700	2,908
2018-02-08	2,926	3,005	2,926	2,943	112,500	2,943
2018-02-07	2,960	3,025	2,915	2,917	184,000	2,917
2018-02-06	2,851	2,870	2,800	2,863	213,100	2,863
2018-02-05	3,000	3,030	2,971	2,979	115,900	2,979
2018-02-02	3,045	3,070	3,015	3,060	73,700	3,060
2018-02-01	2,997	3,055	2,997	3,055	58,000	3,055
2018-01-31	3,020	3,045	2,985	2,985	101,800	2,985
2018-01-30	3,090	3,090	3,015	3,020	61,600	3,020
2018-01-29	3,050	3,100	3,040	3,085	96,400	3,085
2018-01-26	3,020	3,050	3,015	3,045	78,200	3,045
2018-01-25	3,055	3,055	3,015	3,015	54,200	3,015
2018-01-24	3,025	3,060	3,020	3,055	78,100	3,055
2018-01-23	3,000	3,040	2,992	3,030	76,000	3,030
2018-01-22	2,990	2,997	2,970	2,980	78,400	2,980
2018-01-19	2,990	3,020	2,981	2,993	106,500	2,993
2018-01-18	3,045	3,045	2,998	2,998	96,300	2,998
2018-01-17	3,040	3,040	3,015	3,020	48,400	3,020
2018-01-16	3,030	3,055	3,025	3,040	56,000	3,040
2018-01-15	3,050	3,060	3,035	3,035	55,800	3,035
2018-01-12	3,105	3,120	3,040	3,040	133,200	3,040
2018-01-11	3,100	3,125	3,080	3,125	80,600	3,125
2018-01-10	3,140	3,145	3,105	3,105	81,000	3,105
2018-01-09	3,145	3,150	3,125	3,125	70,100	3,125
2018-01-05	3,165	3,175	3,120	3,135	71,900	3,135
2018-01-04	3,120	3,160	3,110	3,160	175,300	3,160

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