8179 ロイヤルホールディングス(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,867	1,875	1,840	1,840	193,400	1,840
2020-12-29	1,876	1,910	1,840	1,874	914,400	1,874
2020-12-28	1,949	1,956	1,870	1,888	848,800	1,888
2020-12-25	1,948	1,958	1,941	1,949	232,200	1,949
2020-12-24	1,942	1,964	1,935	1,939	193,000	1,939
2020-12-23	1,965	1,972	1,935	1,941	163,400	1,941
2020-12-22	1,952	1,967	1,945	1,953	157,300	1,953
2020-12-21	1,972	1,978	1,954	1,960	110,100	1,960
2020-12-18	1,955	1,970	1,938	1,967	155,500	1,967
2020-12-17	1,960	1,979	1,940	1,957	195,200	1,957
2020-12-16	1,952	1,971	1,946	1,950	105,400	1,950
2020-12-15	1,934	1,955	1,923	1,935	141,300	1,935
2020-12-14	1,960	1,977	1,945	1,951	157,500	1,951
2020-12-11	1,938	1,965	1,926	1,963	220,100	1,963
2020-12-10	1,954	1,955	1,927	1,944	252,800	1,944
2020-12-09	1,928	1,947	1,911	1,943	308,200	1,943
2020-12-08	1,886	1,931	1,871	1,925	284,300	1,925
2020-12-07	1,909	1,912	1,881	1,886	160,600	1,886
2020-12-04	1,900	1,912	1,892	1,904	240,000	1,904
2020-12-03	1,871	1,895	1,856	1,887	333,900	1,887
2020-12-02	1,826	1,875	1,801	1,867	241,000	1,867
2020-12-01	1,797	1,809	1,786	1,808	161,300	1,808
2020-11-30	1,821	1,821	1,782	1,782	332,900	1,782
2020-11-27	1,810	1,846	1,803	1,841	257,700	1,841
2020-11-26	1,839	1,839	1,814	1,820	231,400	1,820
2020-11-25	1,935	1,935	1,851	1,854	179,600	1,854
2020-11-24	1,895	1,928	1,881	1,905	186,100	1,905
2020-11-20	1,851	1,873	1,835	1,859	160,400	1,859
2020-11-19	1,919	1,927	1,858	1,870	275,100	1,870
2020-11-18	1,972	1,972	1,911	1,915	170,500	1,915
2020-11-17	1,939	1,991	1,933	1,974	349,400	1,974
2020-11-16	1,883	1,930	1,879	1,890	220,900	1,890
2020-11-13	1,940	1,941	1,850	1,862	312,300	1,862
2020-11-12	2,015	2,034	1,967	1,981	179,200	1,981
2020-11-11	2,024	2,035	2,002	2,035	260,400	2,035
2020-11-10	1,950	2,040	1,947	2,023	483,000	2,023
2020-11-09	1,889	1,892	1,847	1,847	114,900	1,847
2020-11-06	1,874	1,881	1,857	1,869	132,700	1,869
2020-11-05	1,842	1,873	1,830	1,866	148,000	1,866
2020-11-04	1,847	1,854	1,829	1,844	130,300	1,844
2020-11-02	1,786	1,823	1,786	1,811	114,900	1,811
2020-10-30	1,830	1,831	1,764	1,771	134,200	1,771
2020-10-29	1,832	1,865	1,823	1,844	72,900	1,844
2020-10-28	1,870	1,873	1,831	1,864	94,500	1,864
2020-10-27	1,879	1,880	1,855	1,878	59,300	1,878
2020-10-26	1,884	1,913	1,876	1,883	112,200	1,883
2020-10-23	1,841	1,884	1,828	1,873	98,900	1,873
2020-10-22	1,870	1,870	1,819	1,836	107,800	1,836
2020-10-21	1,850	1,907	1,850	1,885	113,000	1,885
2020-10-20	1,822	1,864	1,817	1,839	104,300	1,839
2020-10-19	1,767	1,825	1,765	1,821	101,400	1,821
2020-10-16	1,827	1,827	1,729	1,753	242,700	1,753
2020-10-15	1,859	1,873	1,831	1,832	92,300	1,832
2020-10-14	1,872	1,883	1,857	1,860	43,400	1,860
2020-10-13	1,876	1,886	1,853	1,871	51,500	1,871
2020-10-12	1,874	1,874	1,854	1,866	55,700	1,866
2020-10-09	1,899	1,899	1,853	1,875	105,400	1,875
2020-10-08	1,910	1,915	1,888	1,892	96,100	1,892
2020-10-07	1,892	1,908	1,868	1,897	79,000	1,897
2020-10-06	1,893	1,910	1,874	1,893	87,600	1,893
2020-10-05	1,880	1,899	1,864	1,889	92,200	1,889
2020-10-02	1,837	1,867	1,826	1,842	144,500	1,842
2020-09-30	1,876	1,891	1,818	1,818	116,900	1,818
2020-09-29	1,890	1,895	1,871	1,879	110,300	1,879
2020-09-28	1,869	1,903	1,863	1,899	150,800	1,899
2020-09-25	1,866	1,895	1,847	1,855	124,700	1,855
2020-09-24	1,916	1,919	1,861	1,864	139,300	1,864
2020-09-23	1,942	1,947	1,914	1,930	115,000	1,930
2020-09-18	1,943	1,975	1,929	1,962	143,500	1,962
2020-09-17	1,932	1,948	1,922	1,935	88,200	1,935
2020-09-16	1,906	1,939	1,906	1,932	116,500	1,932
2020-09-15	1,914	1,914	1,872	1,901	79,800	1,901
2020-09-14	1,911	1,935	1,900	1,918	89,600	1,918
2020-09-11	1,930	1,930	1,884	1,906	146,600	1,906
2020-09-10	1,900	1,915	1,889	1,907	107,000	1,907
2020-09-09	1,882	1,911	1,857	1,882	117,300	1,882
2020-09-08	1,860	1,916	1,858	1,913	146,400	1,913
2020-09-07	1,845	1,868	1,838	1,855	86,200	1,855
2020-09-04	1,816	1,829	1,802	1,829	71,800	1,829
2020-09-03	1,850	1,853	1,818	1,833	83,100	1,833
2020-09-02	1,835	1,840	1,810	1,820	91,400	1,820
2020-09-01	1,840	1,850	1,821	1,838	104,600	1,838
2020-08-31	1,885	1,923	1,844	1,844	174,500	1,844
2020-08-28	1,818	1,862	1,780	1,805	187,600	1,805
2020-08-27	1,854	1,862	1,785	1,785	125,500	1,785
2020-08-26	1,783	1,857	1,779	1,854	202,400	1,854
2020-08-25	1,752	1,794	1,752	1,784	126,300	1,784
2020-08-24	1,761	1,775	1,729	1,740	86,900	1,740
2020-08-21	1,722	1,749	1,710	1,749	144,800	1,749
2020-08-20	1,692	1,704	1,674	1,691	97,300	1,691
2020-08-19	1,662	1,692	1,655	1,692	86,400	1,692
2020-08-18	1,664	1,669	1,645	1,662	141,900	1,662
2020-08-17	1,710	1,710	1,667	1,673	220,700	1,673
2020-08-14	1,750	1,772	1,722	1,733	328,900	1,733
2020-08-13	1,779	1,814	1,763	1,781	258,700	1,781
2020-08-12	1,713	1,761	1,704	1,752	185,400	1,752
2020-08-11	1,649	1,748	1,649	1,746	225,800	1,746
2020-08-07	1,604	1,653	1,595	1,642	199,300	1,642
2020-08-06	1,605	1,610	1,582	1,592	83,400	1,592
2020-08-05	1,600	1,612	1,555	1,605	124,000	1,605
2020-08-04	1,540	1,615	1,539	1,614	209,500	1,614
2020-08-03	1,490	1,533	1,484	1,515	121,300	1,515
2020-07-31	1,524	1,543	1,486	1,486	343,200	1,486
2020-07-30	1,605	1,627	1,525	1,534	307,700	1,534
2020-07-29	1,684	1,686	1,605	1,609	253,300	1,609
2020-07-28	1,740	1,740	1,688	1,692	128,800	1,692
2020-07-27	1,715	1,748	1,700	1,742	130,800	1,742
2020-07-22	1,762	1,779	1,742	1,744	95,000	1,744
2020-07-21	1,749	1,771	1,742	1,759	105,300	1,759
2020-07-20	1,745	1,758	1,716	1,752	143,500	1,752
2020-07-17	1,799	1,799	1,733	1,748	189,200	1,748
2020-07-16	1,783	1,818	1,763	1,788	273,300	1,788
2020-07-15	1,690	1,743	1,687	1,743	248,600	1,743
2020-07-14	1,682	1,697	1,658	1,658	119,000	1,658
2020-07-13	1,657	1,723	1,657	1,708	193,100	1,708
2020-07-10	1,700	1,714	1,633	1,636	347,700	1,636
2020-07-09	1,763	1,769	1,726	1,726	88,000	1,726
2020-07-08	1,778	1,812	1,762	1,762	103,200	1,762
2020-07-07	1,791	1,791	1,765	1,781	121,100	1,781
2020-07-06	1,716	1,803	1,708	1,793	183,800	1,793
2020-07-03	1,784	1,795	1,718	1,736	166,500	1,736
2020-07-02	1,777	1,833	1,774	1,784	252,500	1,784
2020-07-01	1,860	1,860	1,780	1,781	211,700	1,781
2020-06-30	1,919	1,930	1,874	1,874	124,900	1,874
2020-06-29	1,937	1,940	1,872	1,890	698,700	1,890
2020-06-26	1,984	1,986	1,944	1,963	738,800	1,963
2020-06-25	1,990	2,000	1,979	1,980	244,600	1,980
2020-06-24	2,016	2,033	2,000	2,003	157,600	2,003
2020-06-23	1,987	2,013	1,977	2,007	212,800	2,007
2020-06-22	1,969	1,976	1,955	1,968	88,500	1,968
2020-06-19	1,960	1,977	1,940	1,977	105,400	1,977
2020-06-18	1,950	1,967	1,936	1,967	96,600	1,967
2020-06-17	1,963	1,970	1,931	1,953	106,600	1,953
2020-06-16	1,934	1,978	1,927	1,971	138,000	1,971
2020-06-15	1,947	1,960	1,895	1,895	190,900	1,895
2020-06-12	1,929	1,956	1,900	1,947	203,000	1,947
2020-06-11	2,013	2,029	1,969	1,969	209,600	1,969
2020-06-10	2,029	2,044	2,003	2,034	182,100	2,034
2020-06-09	2,035	2,067	2,019	2,037	370,400	2,037
2020-06-08	2,035	2,054	2,019	2,050	360,600	2,050
2020-06-05	2,009	2,029	1,985	2,025	192,200	2,025
2020-06-04	1,994	2,009	1,975	2,008	190,400	2,008
2020-06-03	1,999	1,999	1,953	1,990	183,500	1,990
2020-06-02	1,903	1,991	1,903	1,971	256,800	1,971
2020-06-01	1,974	1,974	1,918	1,930	240,700	1,930
2020-05-29	1,987	2,007	1,966	1,976	312,000	1,976
2020-05-28	2,011	2,019	1,996	2,011	282,200	2,011
2020-05-27	2,036	2,052	1,986	1,986	321,300	1,986
2020-05-26	1,989	2,031	1,960	2,021	472,500	2,021
2020-05-25	1,870	1,924	1,869	1,924	243,500	1,924
2020-05-22	1,847	1,857	1,805	1,849	193,900	1,849
2020-05-21	1,858	1,869	1,822	1,827	231,900	1,827
2020-05-20	1,805	1,859	1,779	1,858	275,800	1,858
2020-05-19	1,902	1,910	1,797	1,812	388,200	1,812
2020-05-18	1,700	1,836	1,700	1,812	552,200	1,812
2020-05-15	1,660	1,742	1,615	1,702	1,457,000	1,702
2020-05-14	1,859	1,899	1,848	1,848	205,700	1,848
2020-05-13	1,897	1,920	1,870	1,910	128,900	1,910
2020-05-12	1,962	1,962	1,904	1,914	237,700	1,914
2020-05-11	1,853	1,947	1,841	1,947	356,200	1,947
2020-05-08	1,764	1,831	1,755	1,812	307,500	1,812
2020-05-07	1,737	1,753	1,711	1,729	221,800	1,729
2020-05-01	1,778	1,784	1,742	1,760	359,400	1,760
2020-04-30	1,780	1,813	1,769	1,785	219,700	1,785
2020-04-28	1,703	1,744	1,682	1,741	204,100	1,741
2020-04-27	1,692	1,702	1,672	1,700	152,400	1,700
2020-04-24	1,698	1,703	1,669	1,692	235,400	1,692
2020-04-23	1,698	1,725	1,685	1,700	163,300	1,700
2020-04-22	1,690	1,734	1,667	1,697	221,100	1,697
2020-04-21	1,719	1,722	1,690	1,699	145,500	1,699
2020-04-20	1,697	1,731	1,683	1,723	143,900	1,723
2020-04-17	1,734	1,759	1,694	1,704	181,500	1,704
2020-04-16	1,661	1,708	1,658	1,707	127,500	1,707
2020-04-15	1,661	1,703	1,645	1,681	161,100	1,681
2020-04-14	1,623	1,678	1,610	1,667	179,500	1,667
2020-04-13	1,650	1,661	1,626	1,635	159,900	1,635
2020-04-10	1,671	1,687	1,621	1,663	197,100	1,663
2020-04-09	1,680	1,688	1,625	1,670	280,900	1,670
2020-04-08	1,568	1,698	1,551	1,697	432,100	1,697
2020-04-07	1,508	1,582	1,490	1,574	625,900	1,574
2020-04-06	1,400	1,485	1,378	1,400	974,800	1,400
2020-04-03	1,590	1,608	1,456	1,466	514,400	1,466
2020-04-02	1,638	1,666	1,601	1,605	363,500	1,605
2020-04-01	1,719	1,759	1,669	1,678	354,100	1,678
2020-03-31	1,791	1,818	1,752	1,759	154,800	1,759
2020-03-30	1,767	1,809	1,737	1,788	343,100	1,788
2020-03-27	1,897	1,919	1,806	1,863	342,500	1,863
2020-03-26	1,819	1,886	1,763	1,857	287,400	1,857
2020-03-25	1,850	1,929	1,849	1,899	346,100	1,899
2020-03-24	1,917	1,920	1,774	1,825	372,200	1,825
2020-03-23	1,817	1,899	1,783	1,877	475,600	1,877
2020-03-19	1,599	1,806	1,574	1,784	477,900	1,784
2020-03-18	1,539	1,598	1,508	1,544	242,100	1,544
2020-03-17	1,413	1,544	1,398	1,530	313,400	1,530
2020-03-16	1,524	1,557	1,461	1,466	352,700	1,466
2020-03-13	1,450	1,518	1,415	1,476	341,300	1,476
2020-03-12	1,608	1,629	1,560	1,577	345,600	1,577
2020-03-11	1,695	1,731	1,671	1,671	197,100	1,671
2020-03-10	1,601	1,717	1,593	1,700	337,500	1,700
2020-03-09	1,750	1,759	1,674	1,685	342,800	1,685
2020-03-06	1,810	1,813	1,760	1,773	261,200	1,773
2020-03-05	1,889	1,891	1,846	1,850	147,500	1,850
2020-03-04	1,822	1,873	1,820	1,853	213,600	1,853
2020-03-03	1,972	1,977	1,847	1,847	206,000	1,847
2020-03-02	1,750	1,919	1,750	1,883	363,700	1,883
2020-02-28	1,800	1,869	1,768	1,792	497,500	1,792
2020-02-27	1,980	1,980	1,888	1,893	321,100	1,893
2020-02-26	1,977	1,995	1,952	1,994	289,700	1,994
2020-02-25	2,000	2,027	1,980	2,009	324,800	2,009
2020-02-21	2,120	2,147	2,106	2,106	195,700	2,106
2020-02-20	2,160	2,173	2,123	2,128	164,300	2,128
2020-02-19	2,181	2,208	2,171	2,175	172,600	2,175
2020-02-18	2,292	2,292	2,160	2,160	291,100	2,160
2020-02-17	2,298	2,336	2,295	2,295	319,700	2,295
2020-02-14	2,393	2,405	2,358	2,370	126,700	2,370
2020-02-13	2,407	2,410	2,391	2,406	72,300	2,406
2020-02-12	2,417	2,426	2,397	2,401	64,600	2,401
2020-02-10	2,413	2,422	2,402	2,416	49,700	2,416
2020-02-07	2,414	2,435	2,414	2,419	64,300	2,419
2020-02-06	2,423	2,437	2,416	2,425	101,400	2,425
2020-02-05	2,393	2,424	2,393	2,414	68,700	2,414
2020-02-04	2,354	2,393	2,350	2,392	101,200	2,392
2020-02-03	2,350	2,377	2,339	2,368	130,100	2,368
2020-01-31	2,374	2,408	2,374	2,398	85,800	2,398
2020-01-30	2,405	2,419	2,362	2,374	119,600	2,374
2020-01-29	2,371	2,393	2,365	2,392	99,100	2,392
2020-01-28	2,370	2,373	2,343	2,371	188,400	2,371
2020-01-27	2,440	2,440	2,387	2,395	280,000	2,395
2020-01-24	2,465	2,468	2,440	2,447	90,700	2,447
2020-01-23	2,467	2,478	2,457	2,472	105,500	2,472
2020-01-22	2,465	2,481	2,462	2,470	69,200	2,470
2020-01-21	2,473	2,479	2,461	2,465	61,700	2,465
2020-01-20	2,482	2,495	2,478	2,483	77,500	2,483
2020-01-17	2,465	2,479	2,457	2,479	88,500	2,479
2020-01-16	2,464	2,466	2,451	2,460	62,600	2,460
2020-01-15	2,452	2,458	2,440	2,455	89,000	2,455
2020-01-14	2,456	2,467	2,437	2,452	108,900	2,452
2020-01-10	2,468	2,483	2,455	2,455	91,000	2,455
2020-01-09	2,470	2,474	2,458	2,467	106,000	2,467
2020-01-08	2,459	2,464	2,417	2,440	192,500	2,440
2020-01-07	2,455	2,485	2,455	2,479	142,400	2,479
2020-01-06	2,457	2,464	2,431	2,443	171,000	2,443

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