8179 ロイヤルホールディングス(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,837	1,915	1,827	1,898	398,600	1,898
2021-12-29	1,819	1,839	1,789	1,835	702,300	1,835
2021-12-28	1,806	1,837	1,801	1,837	852,600	1,837
2021-12-27	1,874	1,874	1,792	1,807	644,800	1,807
2021-12-24	1,877	1,892	1,873	1,877	191,700	1,877
2021-12-23	1,868	1,880	1,863	1,871	180,400	1,871
2021-12-22	1,893	1,893	1,863	1,868	156,900	1,868
2021-12-21	1,887	1,891	1,861	1,871	153,900	1,871
2021-12-20	1,880	1,892	1,858	1,858	181,800	1,858
2021-12-17	1,928	1,928	1,891	1,899	172,400	1,899
2021-12-16	1,928	1,935	1,912	1,928	119,000	1,928
2021-12-15	1,910	1,930	1,900	1,921	131,800	1,921
2021-12-14	1,889	1,906	1,881	1,903	127,900	1,903
2021-12-13	1,916	1,917	1,890	1,901	121,700	1,901
2021-12-10	1,895	1,918	1,878	1,906	165,000	1,906
2021-12-09	1,933	1,944	1,905	1,909	266,100	1,909
2021-12-08	1,930	1,937	1,905	1,927	167,400	1,927
2021-12-07	1,881	1,918	1,876	1,918	168,800	1,918
2021-12-06	1,868	1,880	1,844	1,863	143,200	1,863
2021-12-03	1,828	1,876	1,822	1,876	224,500	1,876
2021-12-02	1,835	1,839	1,800	1,801	254,800	1,801
2021-12-01	1,838	1,858	1,811	1,842	211,000	1,842
2021-11-30	1,822	1,868	1,813	1,819	311,400	1,819
2021-11-29	1,847	1,868	1,802	1,802	353,200	1,802
2021-11-26	1,920	1,931	1,872	1,887	346,300	1,887
2021-11-25	1,970	1,972	1,919	1,931	200,000	1,931
2021-11-24	1,973	2,001	1,962	1,967	174,600	1,967
2021-11-22	1,910	1,973	1,890	1,973	208,700	1,973
2021-11-19	1,928	1,929	1,897	1,920	585,200	1,920
2021-11-18	1,974	1,974	1,922	1,933	302,700	1,933
2021-11-17	2,020	2,026	1,981	1,983	295,900	1,983
2021-11-16	2,025	2,033	1,997	2,033	308,400	2,033
2021-11-15	2,087	2,140	2,040	2,047	390,100	2,047
2021-11-12	2,067	2,084	2,054	2,064	722,100	2,064
2021-11-11	2,053	2,069	2,041	2,058	146,400	2,058
2021-11-10	2,079	2,092	2,053	2,063	106,900	2,063
2021-11-09	2,132	2,142	2,080	2,080	161,900	2,080
2021-11-08	2,095	2,154	2,095	2,144	236,700	2,144
2021-11-05	2,094	2,114	2,073	2,111	261,600	2,111
2021-11-04	2,109	2,112	2,070	2,098	146,200	2,098
2021-11-02	2,104	2,158	2,099	2,109	162,900	2,109
2021-11-01	2,097	2,118	2,080	2,100	200,700	2,100
2021-10-29	2,057	2,091	2,035	2,067	227,000	2,067
2021-10-28	2,019	2,078	2,015	2,059	158,900	2,059
2021-10-27	2,020	2,038	1,997	2,035	153,600	2,035
2021-10-26	2,050	2,071	2,012	2,020	177,900	2,020
2021-10-25	2,075	2,082	2,050	2,051	110,300	2,051
2021-10-22	2,116	2,116	2,077	2,084	176,300	2,084
2021-10-21	2,142	2,159	2,111	2,130	202,800	2,130
2021-10-20	2,084	2,181	2,065	2,163	238,900	2,163
2021-10-19	2,116	2,130	2,058	2,085	111,600	2,085
2021-10-18	2,110	2,125	2,099	2,116	87,700	2,116
2021-10-15	2,098	2,112	2,087	2,107	124,100	2,107
2021-10-14	2,035	2,074	2,004	2,074	97,300	2,074
2021-10-13	2,095	2,098	2,040	2,041	121,900	2,041
2021-10-12	2,129	2,129	2,086	2,100	132,800	2,100
2021-10-11	2,110	2,146	2,101	2,142	116,700	2,142
2021-10-08	2,100	2,151	2,097	2,119	149,700	2,119
2021-10-07	2,148	2,148	2,071	2,072	142,100	2,072
2021-10-06	2,235	2,236	2,138	2,154	122,800	2,154
2021-10-05	2,239	2,252	2,198	2,217	130,300	2,217
2021-10-04	2,230	2,276	2,225	2,265	185,900	2,265
2021-10-01	2,235	2,235	2,156	2,190	153,000	2,190
2021-09-30	2,240	2,274	2,227	2,254	152,300	2,254
2021-09-29	2,191	2,239	2,167	2,239	178,100	2,239
2021-09-28	2,215	2,245	2,192	2,224	198,100	2,224
2021-09-27	2,167	2,229	2,167	2,192	173,000	2,192
2021-09-24	2,174	2,183	2,150	2,155	101,000	2,155
2021-09-22	2,116	2,179	2,115	2,129	150,700	2,129
2021-09-21	2,068	2,146	2,062	2,139	122,700	2,139
2021-09-17	2,070	2,109	2,054	2,103	116,000	2,103
2021-09-16	2,117	2,117	2,055	2,063	124,400	2,063
2021-09-15	2,144	2,146	2,075	2,109	136,900	2,109
2021-09-14	2,153	2,163	2,130	2,163	132,500	2,163
2021-09-13	2,079	2,135	2,070	2,135	98,800	2,135
2021-09-10	2,098	2,118	2,082	2,092	129,200	2,092
2021-09-09	2,060	2,096	2,052	2,095	118,600	2,095
2021-09-08	2,040	2,078	2,040	2,065	133,500	2,065
2021-09-07	2,010	2,033	1,990	2,033	137,900	2,033
2021-09-06	1,989	2,007	1,985	1,999	102,500	1,999
2021-09-03	1,955	1,978	1,945	1,975	117,000	1,975
2021-09-02	1,930	1,942	1,904	1,942	123,600	1,942
2021-09-01	1,949	1,962	1,934	1,937	88,200	1,937
2021-08-31	1,975	1,977	1,925	1,934	122,600	1,934
2021-08-30	1,967	1,977	1,930	1,971	102,000	1,971
2021-08-27	1,948	1,960	1,936	1,943	67,300	1,943
2021-08-26	1,943	1,969	1,939	1,955	70,300	1,955
2021-08-25	1,969	1,980	1,926	1,943	97,200	1,943
2021-08-24	1,941	1,974	1,941	1,960	105,900	1,960
2021-08-23	1,931	1,954	1,931	1,947	78,600	1,947
2021-08-20	1,901	1,934	1,901	1,912	81,100	1,912
2021-08-19	1,929	1,941	1,910	1,911	58,900	1,911
2021-08-18	1,901	1,941	1,885	1,938	106,600	1,938
2021-08-17	1,955	1,986	1,915	1,925	112,800	1,925
2021-08-16	1,940	1,973	1,929	1,948	168,100	1,948
2021-08-13	1,990	2,004	1,939	1,956	156,300	1,956
2021-08-12	1,991	2,009	1,983	1,990	115,800	1,990
2021-08-11	1,949	1,984	1,944	1,976	133,800	1,976
2021-08-10	1,861	1,948	1,861	1,946	155,100	1,946
2021-08-06	1,883	1,903	1,869	1,875	85,000	1,875
2021-08-05	1,871	1,904	1,866	1,869	134,100	1,869
2021-08-04	1,921	1,932	1,884	1,887	137,400	1,887
2021-08-03	1,965	1,972	1,924	1,925	98,700	1,925
2021-08-02	1,972	1,986	1,945	1,976	112,200	1,976
2021-07-30	1,970	1,977	1,939	1,961	114,700	1,961
2021-07-29	1,970	1,996	1,967	1,983	146,200	1,983
2021-07-28	1,974	1,989	1,959	1,964	120,200	1,964
2021-07-27	1,949	1,986	1,949	1,986	110,200	1,986
2021-07-26	1,945	1,966	1,920	1,929	115,300	1,929
2021-07-21	1,945	1,960	1,922	1,922	115,500	1,922
2021-07-20	1,950	1,966	1,926	1,931	160,600	1,931
2021-07-19	1,985	1,994	1,969	1,971	157,500	1,971
2021-07-16	1,999	2,022	1,989	1,993	104,100	1,993
2021-07-15	2,022	2,023	1,995	1,998	158,700	1,998
2021-07-14	2,010	2,024	1,998	2,023	180,700	2,023
2021-07-13	2,065	2,075	2,027	2,034	96,600	2,034
2021-07-12	2,080	2,095	2,051	2,065	151,300	2,065
2021-07-09	2,040	2,067	2,020	2,060	257,000	2,060
2021-07-08	2,052	2,106	2,004	2,059	422,400	2,059
2021-07-07	2,180	2,193	2,142	2,144	128,600	2,144
2021-07-06	2,177	2,212	2,168	2,195	113,800	2,195
2021-07-05	2,197	2,201	2,164	2,166	135,800	2,166
2021-07-02	2,203	2,239	2,201	2,212	185,500	2,212
2021-07-01	2,186	2,221	2,177	2,204	111,500	2,204
2021-06-30	2,173	2,193	2,145	2,175	156,700	2,175
2021-06-29	2,202	2,205	2,142	2,178	700,200	2,178
2021-06-28	2,230	2,242	2,215	2,224	924,500	2,224
2021-06-25	2,233	2,239	2,218	2,224	215,600	2,224
2021-06-24	2,270	2,273	2,213	2,218	165,000	2,218
2021-06-23	2,268	2,285	2,250	2,273	115,300	2,273
2021-06-22	2,265	2,294	2,241	2,270	133,100	2,270
2021-06-21	2,200	2,232	2,188	2,215	179,100	2,215
2021-06-18	2,239	2,269	2,212	2,218	407,000	2,218
2021-06-17	2,227	2,265	2,225	2,240	182,600	2,240
2021-06-16	2,257	2,309	2,206	2,212	307,800	2,212
2021-06-15	2,310	2,311	2,242	2,246	246,800	2,246
2021-06-14	2,318	2,353	2,284	2,292	175,600	2,292
2021-06-11	2,365	2,369	2,325	2,325	187,600	2,325
2021-06-10	2,403	2,406	2,310	2,353	407,800	2,353
2021-06-09	2,325	2,435	2,312	2,411	681,800	2,411
2021-06-08	2,270	2,333	2,250	2,311	338,800	2,311
2021-06-07	2,233	2,282	2,197	2,267	395,000	2,267
2021-06-04	2,114	2,210	2,088	2,197	425,200	2,197
2021-06-03	2,090	2,143	2,090	2,132	317,300	2,132
2021-06-02	2,060	2,088	2,044	2,088	182,300	2,088
2021-06-01	2,048	2,053	2,027	2,051	143,700	2,051
2021-05-31	2,021	2,074	2,021	2,036	219,700	2,036
2021-05-28	2,018	2,025	1,990	2,020	358,600	2,020
2021-05-27	2,052	2,072	2,003	2,003	221,000	2,003
2021-05-26	2,012	2,059	1,998	2,052	167,900	2,052
2021-05-25	2,058	2,065	2,017	2,021	147,300	2,021
2021-05-24	2,014	2,067	2,002	2,058	135,200	2,058
2021-05-21	2,020	2,030	1,996	2,012	177,100	2,012
2021-05-20	2,082	2,086	2,030	2,032	256,500	2,032
2021-05-19	2,086	2,114	2,080	2,088	164,300	2,088
2021-05-18	2,035	2,108	2,024	2,099	462,900	2,099
2021-05-17	1,925	2,027	1,925	2,023	485,200	2,023
2021-05-14	1,855	1,887	1,841	1,876	340,900	1,876
2021-05-13	1,873	1,883	1,835	1,842	182,600	1,842
2021-05-12	1,910	1,914	1,866	1,880	185,800	1,880
2021-05-11	1,939	1,961	1,913	1,917	135,800	1,917
2021-05-10	1,952	1,970	1,941	1,957	168,800	1,957
2021-05-07	1,935	1,946	1,905	1,945	527,800	1,945
2021-05-06	1,904	1,928	1,896	1,914	185,500	1,914
2021-04-30	1,898	1,928	1,890	1,899	289,300	1,899
2021-04-28	1,918	1,918	1,887	1,897	185,400	1,897
2021-04-27	1,918	1,928	1,895	1,908	140,200	1,908
2021-04-26	1,906	1,936	1,897	1,921	122,600	1,921
2021-04-23	1,896	1,937	1,889	1,906	192,700	1,906
2021-04-22	1,905	1,922	1,882	1,890	115,700	1,890
2021-04-21	1,900	1,905	1,871	1,881	159,000	1,881
2021-04-20	1,965	1,972	1,917	1,917	192,800	1,917
2021-04-19	2,069	2,083	1,985	1,985	179,000	1,985
2021-04-16	2,015	2,075	1,993	2,072	191,900	2,072
2021-04-15	2,038	2,047	2,010	2,011	134,900	2,011
2021-04-14	2,039	2,049	2,008	2,015	104,000	2,015
2021-04-13	2,050	2,068	2,035	2,043	112,900	2,043
2021-04-12	2,026	2,058	2,007	2,041	217,200	2,041
2021-04-09	1,992	2,011	1,968	1,996	216,200	1,996
2021-04-08	2,015	2,015	1,988	1,991	119,400	1,991
2021-04-07	2,037	2,070	2,015	2,023	170,200	2,023
2021-04-06	2,035	2,040	1,984	2,036	130,700	2,036
2021-04-05	2,000	2,038	1,998	2,028	105,200	2,028
2021-04-02	2,017	2,017	1,981	1,997	140,800	1,997
2021-04-01	2,002	2,010	1,951	1,959	197,000	1,959
2021-03-31	2,070	2,071	2,002	2,002	172,200	2,002
2021-03-30	2,115	2,128	2,065	2,071	166,900	2,071
2021-03-29	2,090	2,163	2,087	2,113	270,400	2,113
2021-03-26	2,070	2,075	2,040	2,072	128,000	2,072
2021-03-25	2,013	2,058	2,010	2,030	132,100	2,030
2021-03-24	2,060	2,064	1,990	2,000	223,800	2,000
2021-03-23	2,120	2,133	2,088	2,088	213,100	2,088
2021-03-22	2,065	2,142	2,051	2,135	271,700	2,135
2021-03-19	1,999	2,068	1,985	2,068	294,000	2,068
2021-03-18	1,930	2,008	1,917	1,999	344,100	1,999
2021-03-17	1,880	1,924	1,879	1,924	155,100	1,924
2021-03-16	1,880	1,902	1,870	1,900	156,800	1,900
2021-03-15	1,838	1,875	1,833	1,875	121,900	1,875
2021-03-12	1,860	1,860	1,812	1,839	244,300	1,839
2021-03-11	1,880	1,882	1,856	1,864	196,100	1,864
2021-03-10	1,900	1,936	1,885	1,894	157,800	1,894
2021-03-09	1,881	1,904	1,865	1,894	198,200	1,894
2021-03-08	1,899	1,908	1,856	1,861	115,200	1,861
2021-03-05	1,898	1,898	1,840	1,888	147,200	1,888
2021-03-04	1,904	1,917	1,878	1,889	149,200	1,889
2021-03-03	1,915	1,953	1,903	1,917	116,500	1,917
2021-03-02	1,950	1,950	1,893	1,912	134,600	1,912
2021-03-01	1,920	1,953	1,912	1,950	183,900	1,950
2021-02-26	1,955	1,955	1,904	1,909	165,500	1,909
2021-02-25	1,957	1,975	1,932	1,970	186,000	1,970
2021-02-24	1,907	1,954	1,893	1,925	246,100	1,925
2021-02-22	1,865	1,907	1,865	1,885	142,800	1,885
2021-02-19	1,893	1,906	1,840	1,842	266,000	1,842
2021-02-18	1,907	1,957	1,888	1,894	247,500	1,894
2021-02-17	1,856	1,919	1,856	1,907	206,100	1,907
2021-02-16	1,895	1,926	1,842	1,846	273,500	1,846
2021-02-15	1,918	1,937	1,886	1,927	201,600	1,927
2021-02-12	1,897	1,914	1,872	1,908	102,300	1,908
2021-02-10	1,854	1,901	1,852	1,896	105,800	1,896
2021-02-09	1,915	1,920	1,856	1,862	152,000	1,862
2021-02-08	1,915	1,942	1,911	1,919	147,200	1,919
2021-02-05	1,899	1,926	1,896	1,909	133,900	1,909
2021-02-04	1,922	1,925	1,894	1,897	91,400	1,897
2021-02-03	1,895	1,930	1,895	1,915	150,200	1,915
2021-02-02	1,843	1,888	1,828	1,885	139,500	1,885
2021-02-01	1,836	1,859	1,827	1,843	116,600	1,843
2021-01-29	1,866	1,874	1,832	1,849	150,000	1,849
2021-01-28	1,822	1,870	1,806	1,865	170,600	1,865
2021-01-27	1,842	1,870	1,817	1,835	130,300	1,835
2021-01-26	1,830	1,850	1,816	1,842	137,400	1,842
2021-01-25	1,800	1,823	1,799	1,818	91,300	1,818
2021-01-22	1,804	1,825	1,791	1,791	143,500	1,791
2021-01-21	1,816	1,854	1,791	1,817	218,500	1,817
2021-01-20	1,762	1,800	1,750	1,797	133,900	1,797
2021-01-19	1,690	1,782	1,688	1,780	324,400	1,780
2021-01-18	1,717	1,732	1,678	1,684	279,100	1,684
2021-01-15	1,706	1,749	1,699	1,740	236,900	1,740
2021-01-14	1,667	1,705	1,664	1,704	187,600	1,704
2021-01-13	1,674	1,680	1,657	1,667	148,700	1,667
2021-01-12	1,676	1,689	1,658	1,677	172,200	1,677
2021-01-08	1,663	1,679	1,648	1,676	217,600	1,676
2021-01-07	1,696	1,715	1,667	1,668	288,600	1,668
2021-01-06	1,702	1,725	1,690	1,694	177,300	1,694
2021-01-05	1,750	1,750	1,693	1,693	237,600	1,693
2021-01-04	1,820	1,820	1,737	1,757	268,400	1,757

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