8179 ロイヤルホールディングス(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,268	2,390	2,268	2,320	485,800	2,320
2022-12-29	2,361	2,375	2,254	2,263	899,600	2,263
2022-12-28	2,385	2,400	2,370	2,390	968,000	2,390
2022-12-27	2,342	2,400	2,342	2,372	332,200	2,372
2022-12-26	2,357	2,362	2,329	2,337	386,800	2,337
2022-12-23	2,377	2,384	2,345	2,366	159,500	2,366
2022-12-22	2,365	2,403	2,357	2,389	169,300	2,389
2022-12-21	2,372	2,376	2,340	2,371	173,200	2,371
2022-12-20	2,424	2,445	2,359	2,386	315,100	2,386
2022-12-19	2,400	2,429	2,391	2,420	292,100	2,420
2022-12-16	2,401	2,424	2,389	2,421	335,500	2,421
2022-12-15	2,395	2,408	2,381	2,394	259,900	2,394
2022-12-14	2,442	2,460	2,383	2,400	286,400	2,400
2022-12-13	2,479	2,495	2,452	2,452	204,500	2,452
2022-12-12	2,426	2,480	2,414	2,480	295,100	2,480
2022-12-09	2,400	2,463	2,396	2,434	371,100	2,434
2022-12-08	2,420	2,465	2,381	2,425	352,500	2,425
2022-12-07	2,325	2,401	2,319	2,390	196,200	2,390
2022-12-06	2,348	2,353	2,331	2,338	147,800	2,338
2022-12-05	2,339	2,367	2,321	2,347	203,600	2,347
2022-12-02	2,375	2,396	2,333	2,340	227,800	2,340
2022-12-01	2,397	2,397	2,360	2,371	188,600	2,371
2022-11-30	2,438	2,452	2,395	2,397	158,200	2,397
2022-11-29	2,410	2,437	2,394	2,433	197,000	2,433
2022-11-28	2,438	2,443	2,400	2,431	128,400	2,431
2022-11-25	2,396	2,459	2,396	2,421	259,100	2,421
2022-11-24	2,423	2,423	2,378	2,385	149,600	2,385
2022-11-22	2,415	2,433	2,403	2,414	163,400	2,414
2022-11-21	2,390	2,449	2,390	2,400	194,400	2,400
2022-11-18	2,390	2,410	2,369	2,376	184,900	2,376
2022-11-17	2,272	2,394	2,267	2,372	352,400	2,372
2022-11-16	2,281	2,324	2,236	2,268	325,800	2,268
2022-11-15	2,233	2,290	2,223	2,273	143,200	2,273
2022-11-14	2,257	2,323	2,236	2,236	379,300	2,236
2022-11-11	2,331	2,361	2,206	2,226	546,600	2,226
2022-11-10	2,314	2,332	2,295	2,331	205,800	2,331
2022-11-09	2,377	2,377	2,305	2,317	181,100	2,317
2022-11-08	2,375	2,397	2,370	2,382	101,200	2,382
2022-11-07	2,397	2,397	2,361	2,382	128,600	2,382
2022-11-04	2,353	2,413	2,325	2,390	757,500	2,390
2022-11-02	2,380	2,397	2,334	2,350	224,700	2,350
2022-11-01	2,369	2,381	2,351	2,365	122,700	2,365
2022-10-31	2,355	2,382	2,317	2,378	261,100	2,378
2022-10-28	2,303	2,348	2,295	2,342	576,800	2,342
2022-10-27	2,298	2,319	2,278	2,302	180,500	2,302
2022-10-26	2,299	2,324	2,276	2,324	157,600	2,324
2022-10-25	2,271	2,301	2,234	2,283	192,100	2,283
2022-10-24	2,364	2,364	2,267	2,277	226,200	2,277
2022-10-21	2,345	2,366	2,334	2,356	188,000	2,356
2022-10-20	2,331	2,369	2,326	2,367	115,600	2,367
2022-10-19	2,365	2,366	2,340	2,340	99,100	2,340
2022-10-18	2,341	2,377	2,321	2,360	157,900	2,360
2022-10-17	2,329	2,360	2,317	2,325	185,900	2,325
2022-10-14	2,343	2,365	2,314	2,361	218,300	2,361
2022-10-13	2,314	2,338	2,291	2,307	205,700	2,307
2022-10-12	2,254	2,329	2,246	2,312	178,900	2,312
2022-10-11	2,275	2,324	2,219	2,254	209,900	2,254
2022-10-07	2,230	2,294	2,226	2,276	249,700	2,276
2022-10-06	2,242	2,292	2,241	2,245	159,000	2,245
2022-10-05	2,233	2,259	2,210	2,228	188,400	2,228
2022-10-04	2,175	2,217	2,163	2,208	168,700	2,208
2022-10-03	2,160	2,164	2,083	2,140	200,500	2,140
2022-09-30	2,190	2,215	2,166	2,186	133,900	2,186
2022-09-29	2,167	2,212	2,167	2,209	165,200	2,209
2022-09-28	2,177	2,186	2,118	2,147	151,600	2,147
2022-09-27	2,177	2,207	2,141	2,191	149,200	2,191
2022-09-26	2,177	2,191	2,162	2,167	116,200	2,167
2022-09-22	2,156	2,193	2,147	2,193	85,100	2,193
2022-09-21	2,186	2,190	2,148	2,180	103,300	2,180
2022-09-20	2,178	2,191	2,165	2,191	76,300	2,191
2022-09-16	2,160	2,187	2,155	2,164	107,500	2,164
2022-09-15	2,117	2,186	2,117	2,181	152,800	2,181
2022-09-14	2,128	2,130	2,103	2,106	111,700	2,106
2022-09-13	2,150	2,158	2,130	2,133	71,900	2,133
2022-09-12	2,100	2,146	2,100	2,146	97,100	2,146
2022-09-09	2,050	2,098	2,050	2,089	182,100	2,089
2022-09-08	2,099	2,123	2,085	2,091	111,400	2,091
2022-09-07	2,095	2,095	2,045	2,079	157,700	2,079
2022-09-06	2,091	2,125	2,079	2,096	103,500	2,096
2022-09-05	2,121	2,122	2,096	2,097	80,800	2,097
2022-09-02	2,130	2,150	2,103	2,136	89,800	2,136
2022-09-01	2,162	2,182	2,121	2,125	118,800	2,125
2022-08-31	2,162	2,197	2,145	2,187	183,700	2,187
2022-08-30	2,187	2,210	2,175	2,188	75,400	2,188
2022-08-29	2,155	2,171	2,140	2,171	104,800	2,171
2022-08-26	2,175	2,194	2,156	2,182	68,100	2,182
2022-08-25	2,200	2,200	2,167	2,168	67,200	2,168
2022-08-24	2,231	2,236	2,198	2,198	79,200	2,198
2022-08-23	2,198	2,244	2,194	2,231	89,100	2,231
2022-08-22	2,202	2,213	2,193	2,205	74,100	2,205
2022-08-19	2,224	2,231	2,205	2,227	54,500	2,227
2022-08-18	2,217	2,237	2,206	2,206	56,100	2,206
2022-08-17	2,268	2,289	2,216	2,225	133,000	2,225
2022-08-16	2,200	2,270	2,199	2,245	199,600	2,245
2022-08-15	2,148	2,193	2,135	2,188	129,800	2,188
2022-08-12	2,102	2,157	2,073	2,148	222,100	2,148
2022-08-10	2,074	2,084	2,061	2,082	80,500	2,082
2022-08-09	2,095	2,110	2,066	2,074	112,100	2,074
2022-08-08	2,112	2,122	2,089	2,098	115,300	2,098
2022-08-05	2,110	2,135	2,110	2,128	98,400	2,128
2022-08-04	2,140	2,148	2,097	2,125	119,200	2,125
2022-08-03	2,118	2,138	2,090	2,118	117,600	2,118
2022-08-02	2,150	2,165	2,106	2,118	152,200	2,118
2022-08-01	2,149	2,171	2,148	2,165	128,000	2,165
2022-07-29	2,131	2,156	2,130	2,152	141,500	2,152
2022-07-28	2,145	2,176	2,135	2,157	596,500	2,157
2022-07-27	2,122	2,133	2,115	2,128	129,700	2,128
2022-07-26	2,144	2,172	2,131	2,143	118,700	2,143
2022-07-25	2,123	2,157	2,123	2,137	111,400	2,137
2022-07-22	2,120	2,151	2,105	2,137	113,700	2,137
2022-07-21	2,123	2,154	2,119	2,134	137,900	2,134
2022-07-20	2,108	2,128	2,095	2,113	231,200	2,113
2022-07-19	2,100	2,101	2,041	2,070	165,200	2,070
2022-07-15	2,100	2,100	2,062	2,088	150,100	2,088
2022-07-14	2,099	2,110	2,074	2,100	138,900	2,100
2022-07-13	2,091	2,116	2,080	2,101	145,100	2,101
2022-07-12	2,127	2,131	2,061	2,083	216,700	2,083
2022-07-11	2,121	2,158	2,111	2,154	205,400	2,154
2022-07-08	2,093	2,138	2,050	2,115	448,800	2,115
2022-07-07	2,278	2,282	2,031	2,080	880,300	2,080
2022-07-06	2,340	2,347	2,277	2,278	115,000	2,278
2022-07-05	2,325	2,344	2,304	2,331	132,000	2,331
2022-07-04	2,360	2,384	2,284	2,308	151,600	2,308
2022-07-01	2,380	2,391	2,335	2,346	362,500	2,346
2022-06-30	2,257	2,410	2,257	2,386	605,600	2,386
2022-06-29	2,190	2,248	2,180	2,245	990,400	2,245
2022-06-28	2,191	2,210	2,171	2,198	1,248,100	2,198
2022-06-27	2,222	2,229	2,193	2,200	323,900	2,200
2022-06-24	2,175	2,212	2,168	2,206	158,600	2,206
2022-06-23	2,186	2,204	2,177	2,177	205,000	2,177
2022-06-22	2,219	2,220	2,187	2,190	132,400	2,190
2022-06-21	2,186	2,227	2,186	2,208	161,200	2,208
2022-06-20	2,236	2,243	2,170	2,184	203,600	2,184
2022-06-17	2,225	2,241	2,204	2,230	288,600	2,230
2022-06-16	2,273	2,273	2,238	2,251	198,100	2,251
2022-06-15	2,285	2,287	2,227	2,234	148,700	2,234
2022-06-14	2,256	2,287	2,220	2,284	247,300	2,284
2022-06-13	2,239	2,287	2,228	2,267	257,900	2,267
2022-06-10	2,211	2,266	2,200	2,259	270,200	2,259
2022-06-09	2,239	2,248	2,210	2,219	290,800	2,219
2022-06-08	2,257	2,257	2,203	2,250	411,700	2,250
2022-06-07	2,315	2,315	2,251	2,252	247,900	2,252
2022-06-06	2,266	2,315	2,253	2,315	228,200	2,315
2022-06-03	2,263	2,265	2,235	2,264	328,600	2,264
2022-06-02	2,237	2,251	2,225	2,251	115,300	2,251
2022-06-01	2,249	2,266	2,228	2,247	130,600	2,247
2022-05-31	2,284	2,286	2,243	2,244	159,500	2,244
2022-05-30	2,287	2,291	2,259	2,284	340,800	2,284
2022-05-27	2,240	2,277	2,218	2,277	240,600	2,277
2022-05-26	2,194	2,233	2,194	2,218	101,200	2,218
2022-05-25	2,216	2,217	2,182	2,185	120,900	2,185
2022-05-24	2,227	2,233	2,195	2,227	134,300	2,227
2022-05-23	2,221	2,230	2,184	2,227	136,000	2,227
2022-05-20	2,163	2,204	2,153	2,204	242,200	2,204
2022-05-19	2,101	2,141	2,101	2,141	90,200	2,141
2022-05-18	2,141	2,155	2,131	2,144	125,200	2,144
2022-05-17	2,125	2,138	2,090	2,108	125,600	2,108
2022-05-16	2,124	2,139	2,100	2,126	150,100	2,126
2022-05-13	2,079	2,122	2,073	2,109	284,100	2,109
2022-05-12	2,070	2,074	2,042	2,058	92,400	2,058
2022-05-11	2,029	2,075	2,029	2,074	134,400	2,074
2022-05-10	2,047	2,050	2,012	2,029	136,800	2,029
2022-05-09	2,104	2,104	2,069	2,075	129,600	2,075
2022-05-06	2,086	2,156	2,047	2,105	623,700	2,105
2022-05-02	2,074	2,093	2,065	2,068	117,600	2,068
2022-04-28	2,057	2,084	2,016	2,080	418,900	2,080
2022-04-27	2,025	2,063	2,024	2,063	284,400	2,063
2022-04-26	2,020	2,061	2,020	2,050	133,900	2,050
2022-04-25	2,030	2,045	1,994	2,009	167,700	2,009
2022-04-22	2,054	2,064	2,043	2,050	197,800	2,050
2022-04-21	2,085	2,100	2,052	2,069	88,500	2,069
2022-04-20	2,062	2,085	2,051	2,083	115,900	2,083
2022-04-19	2,060	2,060	2,022	2,033	76,600	2,033
2022-04-18	2,030	2,066	2,023	2,051	101,800	2,051
2022-04-15	2,032	2,056	2,031	2,044	127,200	2,044
2022-04-14	2,050	2,067	2,033	2,036	93,600	2,036
2022-04-13	1,999	2,038	1,994	2,033	132,500	2,033
2022-04-12	1,978	1,998	1,972	1,990	109,500	1,990
2022-04-11	1,984	2,001	1,959	1,969	117,700	1,969
2022-04-08	2,043	2,043	1,963	1,979	309,000	1,979
2022-04-07	2,096	2,096	2,050	2,064	107,500	2,064
2022-04-06	2,131	2,149	2,115	2,120	114,600	2,120
2022-04-05	2,138	2,157	2,128	2,150	146,700	2,150
2022-04-04	2,120	2,141	2,105	2,133	122,500	2,133
2022-04-01	2,093	2,124	2,079	2,121	164,400	2,121
2022-03-31	2,096	2,127	2,090	2,104	186,600	2,104
2022-03-30	2,086	2,109	2,063	2,094	389,500	2,094
2022-03-29	2,065	2,093	2,044	2,090	155,300	2,090
2022-03-28	2,088	2,105	2,061	2,066	123,600	2,066
2022-03-25	2,060	2,091	2,055	2,081	197,300	2,081
2022-03-24	2,039	2,055	2,028	2,047	125,000	2,047
2022-03-23	2,040	2,058	2,029	2,049	214,100	2,049
2022-03-22	1,986	2,020	1,977	2,014	214,600	2,014
2022-03-18	2,028	2,038	1,978	1,981	203,900	1,981
2022-03-17	2,012	2,036	2,004	2,036	205,000	2,036
2022-03-16	1,954	1,990	1,953	1,981	139,700	1,981
2022-03-15	1,919	1,949	1,911	1,942	92,900	1,942
2022-03-14	1,875	1,915	1,873	1,902	111,800	1,902
2022-03-11	1,859	1,873	1,850	1,850	79,500	1,850
2022-03-10	1,845	1,875	1,842	1,865	99,600	1,865
2022-03-09	1,843	1,869	1,804	1,807	118,600	1,807
2022-03-08	1,820	1,857	1,805	1,816	163,800	1,816
2022-03-07	1,830	1,858	1,816	1,842	154,400	1,842
2022-03-04	1,886	1,900	1,853	1,854	121,600	1,854
2022-03-03	1,895	1,915	1,883	1,886	95,000	1,886
2022-03-02	1,919	1,926	1,878	1,878	143,000	1,878
2022-03-01	1,975	1,975	1,945	1,952	92,100	1,952
2022-02-28	1,939	1,978	1,926	1,969	119,500	1,969
2022-02-25	1,886	1,943	1,886	1,941	113,100	1,941
2022-02-24	1,927	1,936	1,871	1,899	163,400	1,899
2022-02-22	1,928	1,967	1,924	1,954	132,500	1,954
2022-02-21	1,988	1,989	1,948	1,951	121,800	1,951
2022-02-18	2,001	2,025	1,991	2,016	124,200	2,016
2022-02-17	2,009	2,053	2,001	2,025	190,400	2,025
2022-02-16	2,006	2,027	1,969	2,007	174,000	2,007
2022-02-15	1,945	2,035	1,945	1,992	329,500	1,992
2022-02-14	1,937	1,959	1,915	1,926	135,300	1,926
2022-02-10	1,943	1,968	1,939	1,957	109,000	1,957
2022-02-09	1,968	1,982	1,915	1,932	162,200	1,932
2022-02-08	1,892	1,956	1,889	1,956	218,700	1,956
2022-02-07	1,860	1,909	1,856	1,886	186,700	1,886
2022-02-04	1,819	1,868	1,806	1,866	158,100	1,866
2022-02-03	1,840	1,847	1,808	1,819	94,200	1,819
2022-02-02	1,798	1,845	1,798	1,843	161,500	1,843
2022-02-01	1,784	1,801	1,771	1,779	90,600	1,779
2022-01-31	1,758	1,788	1,758	1,781	93,400	1,781
2022-01-28	1,725	1,762	1,715	1,757	158,100	1,757
2022-01-27	1,750	1,753	1,700	1,707	230,700	1,707
2022-01-26	1,795	1,803	1,758	1,758	99,300	1,758
2022-01-25	1,785	1,792	1,766	1,788	115,500	1,788
2022-01-24	1,756	1,789	1,745	1,789	76,400	1,789
2022-01-21	1,753	1,765	1,720	1,765	177,400	1,765
2022-01-20	1,770	1,782	1,755	1,769	145,300	1,769
2022-01-19	1,800	1,820	1,773	1,782	168,100	1,782
2022-01-18	1,798	1,835	1,793	1,805	113,100	1,805
2022-01-17	1,776	1,807	1,776	1,790	99,200	1,790
2022-01-14	1,779	1,789	1,765	1,785	154,700	1,785
2022-01-13	1,830	1,830	1,783	1,783	229,800	1,783
2022-01-12	1,836	1,858	1,833	1,841	103,400	1,841
2022-01-11	1,820	1,844	1,802	1,843	136,400	1,843
2022-01-07	1,847	1,857	1,812	1,822	162,000	1,822
2022-01-06	1,910	1,934	1,846	1,846	247,900	1,846
2022-01-05	1,895	1,949	1,892	1,941	262,900	1,941
2022-01-04	1,903	1,912	1,871	1,893	174,600	1,893

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