8179 ロイヤルホールディングス(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,481	2,494	2,461	2,472	140,800	2,472
2019-12-27	2,509	2,516	2,473	2,484	533,500	2,484
2019-12-26	2,535	2,551	2,521	2,549	658,100	2,549
2019-12-25	2,533	2,538	2,524	2,533	199,000	2,533
2019-12-24	2,533	2,544	2,532	2,537	126,900	2,537
2019-12-23	2,539	2,543	2,522	2,528	199,200	2,528
2019-12-20	2,532	2,546	2,526	2,543	182,000	2,543
2019-12-19	2,515	2,536	2,515	2,535	138,200	2,535
2019-12-18	2,518	2,528	2,504	2,514	197,200	2,514
2019-12-17	2,516	2,526	2,498	2,517	232,400	2,517
2019-12-16	2,525	2,536	2,514	2,517	280,100	2,517
2019-12-13	2,553	2,558	2,522	2,525	321,600	2,525
2019-12-12	2,551	2,551	2,519	2,535	165,300	2,535
2019-12-11	2,557	2,557	2,536	2,540	141,400	2,540
2019-12-10	2,556	2,570	2,543	2,543	162,700	2,543
2019-12-09	2,550	2,554	2,541	2,551	235,300	2,551
2019-12-06	2,550	2,552	2,534	2,543	111,900	2,543
2019-12-05	2,570	2,570	2,544	2,552	162,300	2,552
2019-12-04	2,535	2,564	2,533	2,562	208,400	2,562
2019-12-03	2,529	2,544	2,512	2,542	120,900	2,542
2019-12-02	2,537	2,550	2,528	2,542	223,200	2,542
2019-11-29	2,522	2,537	2,514	2,524	212,000	2,524
2019-11-28	2,529	2,529	2,504	2,507	170,600	2,507
2019-11-27	2,505	2,524	2,505	2,518	237,800	2,518
2019-11-26	2,500	2,501	2,488	2,494	206,900	2,494
2019-11-25	2,480	2,494	2,478	2,490	170,000	2,490
2019-11-22	2,469	2,483	2,454	2,470	157,100	2,470
2019-11-21	2,475	2,484	2,439	2,471	343,600	2,471
2019-11-20	2,500	2,500	2,470	2,482	363,000	2,482
2019-11-19	2,521	2,530	2,503	2,505	210,000	2,505
2019-11-18	2,520	2,536	2,513	2,516	224,600	2,516
2019-11-15	2,500	2,521	2,496	2,520	303,500	2,520
2019-11-14	2,514	2,525	2,503	2,506	241,900	2,506
2019-11-13	2,544	2,547	2,516	2,525	223,400	2,525
2019-11-12	2,557	2,574	2,542	2,545	186,800	2,545
2019-11-11	2,530	2,563	2,528	2,542	171,100	2,542
2019-11-08	2,542	2,542	2,521	2,527	214,300	2,527
2019-11-07	2,531	2,552	2,523	2,529	254,700	2,529
2019-11-06	2,557	2,557	2,523	2,530	247,300	2,530
2019-11-05	2,552	2,559	2,520	2,550	351,500	2,550
2019-11-01	2,611	2,612	2,501	2,548	623,400	2,548
2019-10-31	2,752	2,764	2,735	2,741	60,200	2,741
2019-10-30	2,736	2,752	2,729	2,740	93,100	2,740
2019-10-29	2,749	2,779	2,729	2,729	66,900	2,729
2019-10-28	2,744	2,752	2,732	2,737	59,900	2,737
2019-10-25	2,730	2,750	2,720	2,745	45,400	2,745
2019-10-24	2,737	2,750	2,720	2,723	46,000	2,723
2019-10-23	2,707	2,744	2,689	2,742	61,300	2,742
2019-10-21	2,700	2,725	2,697	2,701	62,200	2,701
2019-10-18	2,713	2,741	2,686	2,689	80,300	2,689
2019-10-17	2,733	2,745	2,713	2,713	118,500	2,713
2019-10-16	2,755	2,782	2,738	2,738	90,000	2,738
2019-10-15	2,745	2,780	2,739	2,743	114,000	2,743
2019-10-11	2,734	2,734	2,703	2,721	58,000	2,721
2019-10-10	2,754	2,755	2,715	2,724	58,400	2,724
2019-10-09	2,727	2,757	2,725	2,753	56,700	2,753
2019-10-08	2,751	2,789	2,751	2,755	59,500	2,755
2019-10-07	2,740	2,752	2,732	2,748	50,400	2,748
2019-10-04	2,722	2,742	2,702	2,740	54,200	2,740
2019-10-03	2,717	2,731	2,699	2,714	74,300	2,714
2019-10-02	2,708	2,780	2,702	2,756	80,400	2,756
2019-10-01	2,728	2,754	2,716	2,718	86,700	2,718
2019-09-30	2,723	2,744	2,711	2,731	69,800	2,731
2019-09-27	2,774	2,776	2,720	2,743	80,800	2,743
2019-09-26	2,777	2,809	2,753	2,759	123,600	2,759
2019-09-25	2,729	2,770	2,727	2,763	66,200	2,763
2019-09-24	2,715	2,772	2,712	2,746	86,800	2,746
2019-09-20	2,701	2,737	2,694	2,718	96,400	2,718
2019-09-19	2,655	2,707	2,652	2,690	105,200	2,690
2019-09-18	2,653	2,657	2,633	2,642	66,200	2,642
2019-09-17	2,632	2,657	2,615	2,643	61,300	2,643
2019-09-13	2,607	2,644	2,600	2,633	119,300	2,633
2019-09-12	2,611	2,621	2,598	2,599	103,600	2,599
2019-09-11	2,594	2,608	2,584	2,590	88,400	2,590
2019-09-10	2,601	2,605	2,581	2,585	61,800	2,585
2019-09-09	2,585	2,604	2,578	2,592	42,100	2,592
2019-09-06	2,603	2,604	2,567	2,579	40,200	2,579
2019-09-05	2,563	2,603	2,563	2,588	67,400	2,588
2019-09-04	2,590	2,590	2,542	2,542	77,400	2,542
2019-09-03	2,569	2,598	2,550	2,591	60,600	2,591
2019-09-02	2,583	2,583	2,548	2,557	47,800	2,557
2019-08-30	2,561	2,596	2,545	2,591	99,600	2,591
2019-08-29	2,554	2,565	2,519	2,538	74,600	2,538
2019-08-28	2,587	2,591	2,551	2,561	67,500	2,561
2019-08-27	2,578	2,586	2,563	2,581	61,800	2,581
2019-08-26	2,569	2,587	2,555	2,571	79,900	2,571
2019-08-23	2,601	2,617	2,592	2,612	49,900	2,612
2019-08-22	2,606	2,606	2,582	2,588	38,900	2,588
2019-08-21	2,594	2,603	2,584	2,597	61,600	2,597
2019-08-20	2,600	2,619	2,584	2,617	67,000	2,617
2019-08-19	2,608	2,614	2,589	2,606	44,200	2,606
2019-08-16	2,593	2,603	2,581	2,589	58,600	2,589
2019-08-15	2,588	2,607	2,579	2,599	50,800	2,599
2019-08-14	2,658	2,663	2,625	2,638	63,700	2,638
2019-08-13	2,619	2,651	2,592	2,643	92,700	2,643
2019-08-09	2,635	2,655	2,635	2,642	67,700	2,642
2019-08-08	2,607	2,628	2,593	2,625	55,700	2,625
2019-08-07	2,569	2,602	2,565	2,596	83,600	2,596
2019-08-06	2,531	2,591	2,490	2,591	135,300	2,591
2019-08-05	2,620	2,632	2,573	2,604	130,600	2,604
2019-08-02	2,653	2,672	2,628	2,641	160,500	2,641
2019-08-01	2,680	2,694	2,663	2,685	108,300	2,685
2019-07-31	2,749	2,749	2,707	2,710	78,100	2,710
2019-07-30	2,730	2,763	2,720	2,763	73,400	2,763
2019-07-29	2,711	2,727	2,708	2,724	59,300	2,724
2019-07-26	2,710	2,724	2,696	2,704	44,800	2,704
2019-07-25	2,696	2,722	2,674	2,709	73,300	2,709
2019-07-24	2,695	2,695	2,663	2,676	69,200	2,676
2019-07-23	2,683	2,705	2,675	2,690	44,500	2,690
2019-07-22	2,745	2,745	2,686	2,690	72,700	2,690
2019-07-19	2,732	2,764	2,714	2,739	98,500	2,739
2019-07-18	2,765	2,771	2,723	2,723	108,700	2,723
2019-07-17	2,774	2,794	2,767	2,777	64,600	2,777
2019-07-16	2,753	2,786	2,747	2,785	66,700	2,785
2019-07-12	2,797	2,797	2,758	2,758	64,200	2,758
2019-07-11	2,782	2,805	2,776	2,797	78,300	2,797
2019-07-10	2,790	2,809	2,780	2,780	115,000	2,780
2019-07-09	2,804	2,825	2,792	2,808	101,600	2,808
2019-07-08	2,800	2,834	2,797	2,812	124,500	2,812
2019-07-05	2,790	2,813	2,772	2,806	157,000	2,806
2019-07-04	2,742	2,783	2,742	2,783	158,200	2,783
2019-07-03	2,700	2,733	2,700	2,733	148,900	2,733
2019-07-02	2,695	2,705	2,677	2,700	131,500	2,700
2019-07-01	2,677	2,691	2,667	2,689	151,200	2,689
2019-06-28	2,659	2,684	2,641	2,661	155,000	2,661
2019-06-27	2,622	2,644	2,611	2,644	121,800	2,644
2019-06-26	2,643	2,649	2,608	2,611	553,600	2,611
2019-06-25	2,676	2,711	2,660	2,662	775,000	2,662
2019-06-24	2,672	2,680	2,643	2,678	212,300	2,678
2019-06-21	2,712	2,712	2,677	2,678	240,000	2,678
2019-06-20	2,716	2,745	2,710	2,715	243,900	2,715
2019-06-19	2,725	2,736	2,682	2,708	188,500	2,708
2019-06-18	2,779	2,797	2,713	2,719	187,100	2,719
2019-06-17	2,794	2,818	2,773	2,773	759,600	2,773
2019-06-14	2,802	2,809	2,786	2,794	191,600	2,794
2019-06-13	2,800	2,833	2,800	2,803	217,000	2,803
2019-06-12	2,774	2,800	2,770	2,796	267,100	2,796
2019-06-11	2,781	2,784	2,759	2,763	149,600	2,763
2019-06-10	2,780	2,788	2,763	2,774	151,300	2,774
2019-06-07	2,732	2,770	2,729	2,762	189,400	2,762
2019-06-06	2,696	2,749	2,684	2,732	234,600	2,732
2019-06-05	2,669	2,710	2,648	2,706	171,500	2,706
2019-06-04	2,650	2,655	2,607	2,642	202,400	2,642
2019-06-03	2,668	2,679	2,647	2,649	228,800	2,649
2019-05-31	2,704	2,712	2,685	2,695	184,400	2,695
2019-05-30	2,741	2,747	2,692	2,711	238,800	2,711
2019-05-29	2,754	2,775	2,733	2,761	88,200	2,761
2019-05-28	2,781	2,781	2,760	2,776	153,200	2,776
2019-05-27	2,784	2,786	2,760	2,777	209,200	2,777
2019-05-24	2,749	2,782	2,747	2,777	95,500	2,777
2019-05-23	2,748	2,781	2,748	2,773	57,100	2,773
2019-05-22	2,779	2,779	2,746	2,747	54,100	2,747
2019-05-21	2,791	2,797	2,766	2,770	44,300	2,770
2019-05-20	2,795	2,800	2,775	2,793	78,500	2,793
2019-05-17	2,777	2,794	2,768	2,787	120,000	2,787
2019-05-16	2,735	2,762	2,716	2,762	59,300	2,762
2019-05-15	2,753	2,765	2,725	2,740	121,800	2,740
2019-05-14	2,711	2,739	2,690	2,732	95,000	2,732
2019-05-13	2,745	2,788	2,738	2,749	96,100	2,749
2019-05-10	2,689	2,800	2,682	2,741	228,300	2,741
2019-05-09	2,670	2,687	2,645	2,679	118,600	2,679
2019-05-08	2,684	2,701	2,678	2,694	86,600	2,694
2019-05-07	2,703	2,720	2,676	2,712	125,900	2,712
2019-04-26	2,733	2,739	2,708	2,719	71,000	2,719
2019-04-25	2,712	2,740	2,707	2,734	61,900	2,734
2019-04-24	2,720	2,735	2,705	2,705	69,800	2,705
2019-04-23	2,717	2,717	2,695	2,713	46,700	2,713
2019-04-22	2,693	2,705	2,679	2,701	52,000	2,701
2019-04-19	2,710	2,727	2,685	2,690	78,200	2,690
2019-04-18	2,713	2,720	2,663	2,672	65,400	2,672
2019-04-17	2,711	2,713	2,689	2,708	47,900	2,708
2019-04-16	2,737	2,738	2,708	2,712	61,200	2,712
2019-04-15	2,739	2,753	2,725	2,739	56,000	2,739
2019-04-12	2,716	2,716	2,690	2,708	47,100	2,708
2019-04-11	2,674	2,706	2,655	2,694	63,700	2,694
2019-04-10	2,654	2,681	2,650	2,662	45,000	2,662
2019-04-09	2,702	2,702	2,657	2,668	69,300	2,668
2019-04-08	2,684	2,696	2,675	2,682	83,400	2,682
2019-04-05	2,725	2,726	2,677	2,706	113,800	2,706
2019-04-04	2,733	2,754	2,716	2,743	57,700	2,743
2019-04-03	2,740	2,740	2,723	2,733	51,400	2,733
2019-04-02	2,796	2,796	2,743	2,753	68,500	2,753
2019-04-01	2,771	2,805	2,765	2,781	86,500	2,781
2019-03-29	2,731	2,769	2,722	2,768	88,400	2,768
2019-03-28	2,742	2,749	2,723	2,739	91,900	2,739
2019-03-27	2,779	2,791	2,765	2,785	74,200	2,785
2019-03-26	2,707	2,800	2,700	2,788	174,800	2,788
2019-03-25	2,684	2,685	2,661	2,680	62,900	2,680
2019-03-22	2,732	2,732	2,705	2,721	49,200	2,721
2019-03-20	2,734	2,738	2,718	2,725	45,800	2,725
2019-03-19	2,754	2,759	2,733	2,744	39,700	2,744
2019-03-18	2,730	2,754	2,722	2,753	60,700	2,753
2019-03-15	2,688	2,725	2,688	2,718	61,500	2,718
2019-03-14	2,686	2,688	2,656	2,685	67,000	2,685
2019-03-13	2,703	2,711	2,671	2,678	33,000	2,678
2019-03-12	2,695	2,712	2,687	2,704	50,600	2,704
2019-03-11	2,694	2,698	2,672	2,689	39,400	2,689
2019-03-08	2,670	2,683	2,628	2,670	118,700	2,670
2019-03-07	2,736	2,742	2,697	2,702	102,500	2,702
2019-03-06	2,761	2,771	2,734	2,736	74,700	2,736
2019-03-05	2,791	2,805	2,759	2,760	87,800	2,760
2019-03-04	2,828	2,841	2,811	2,821	94,900	2,821
2019-03-01	2,800	2,834	2,783	2,828	95,900	2,828
2019-02-28	2,741	2,838	2,738	2,809	206,300	2,809
2019-02-27	2,755	2,770	2,741	2,741	131,800	2,741
2019-02-26	2,731	2,778	2,715	2,757	127,600	2,757
2019-02-25	2,710	2,749	2,708	2,737	130,400	2,737
2019-02-22	2,674	2,698	2,662	2,695	69,400	2,695
2019-02-21	2,695	2,705	2,680	2,687	63,900	2,687
2019-02-20	2,667	2,690	2,654	2,690	85,800	2,690
2019-02-19	2,648	2,685	2,648	2,657	68,800	2,657
2019-02-18	2,645	2,658	2,640	2,650	76,500	2,650
2019-02-15	2,625	2,625	2,593	2,622	77,600	2,622
2019-02-14	2,690	2,707	2,628	2,638	137,500	2,638
2019-02-13	2,680	2,693	2,673	2,693	70,100	2,693
2019-02-12	2,643	2,676	2,615	2,663	85,800	2,663
2019-02-08	2,627	2,665	2,616	2,643	56,200	2,643
2019-02-07	2,682	2,682	2,639	2,642	52,000	2,642
2019-02-06	2,685	2,693	2,670	2,689	60,000	2,689
2019-02-05	2,667	2,688	2,667	2,679	57,700	2,679
2019-02-04	2,641	2,676	2,641	2,670	76,500	2,670
2019-02-01	2,654	2,678	2,640	2,648	64,200	2,648
2019-01-31	2,660	2,671	2,640	2,651	66,200	2,651
2019-01-30	2,640	2,648	2,621	2,621	77,400	2,621
2019-01-29	2,638	2,647	2,613	2,641	63,500	2,641
2019-01-28	2,656	2,664	2,643	2,643	34,500	2,643
2019-01-25	2,657	2,683	2,645	2,652	50,700	2,652
2019-01-24	2,658	2,673	2,649	2,673	39,300	2,673
2019-01-23	2,642	2,674	2,623	2,654	62,500	2,654
2019-01-22	2,677	2,688	2,658	2,666	51,200	2,666
2019-01-21	2,664	2,675	2,650	2,663	42,300	2,663
2019-01-18	2,655	2,668	2,639	2,657	56,700	2,657
2019-01-17	2,624	2,653	2,614	2,636	57,300	2,636
2019-01-16	2,616	2,652	2,615	2,621	51,000	2,621
2019-01-15	2,559	2,646	2,557	2,640	90,800	2,640
2019-01-11	2,632	2,632	2,591	2,598	79,400	2,598
2019-01-10	2,647	2,662	2,624	2,632	79,000	2,632
2019-01-09	2,655	2,665	2,622	2,635	82,100	2,635
2019-01-08	2,644	2,653	2,626	2,632	72,800	2,632
2019-01-07	2,620	2,640	2,583	2,635	117,600	2,635
2019-01-04	2,498	2,596	2,478	2,593	180,800	2,593

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