ロイヤルホールディングス(8179)の株価時系列情報
ロイヤルホールディングス(8179)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1989/12/29 | 3,070 | 3,070 | 3,030 | 3,050 | 27,000 |
| 1989/12/28 | 3,060 | 3,080 | 3,010 | 3,080 | 71,000 |
| 1989/12/27 | 3,050 | 3,130 | 3,000 | 3,110 | 132,000 |
| 1989/12/26 | 2,940 | 2,950 | 2,910 | 2,950 | 94,000 |
| 1989/12/26 | 1 -> 1.20 分割 | ||||
| 1989/12/25 | 3,510 | 3,550 | 3,400 | 3,400 | 138,000 |
| 1989/12/22 | 3,550 | 3,560 | 3,400 | 3,500 | 91,000 |
| 1989/12/21 | 3,550 | 3,590 | 3,500 | 3,510 | 88,000 |
| 1989/12/20 | 3,600 | 3,650 | 3,550 | 3,600 | 151,000 |
| 1989/12/19 | 3,650 | 3,650 | 3,600 | 3,630 | 210,000 |
| 1989/12/18 | 3,600 | 3,650 | 3,590 | 3,630 | 164,000 |
| 1989/12/15 | 3,580 | 3,600 | 3,550 | 3,590 | 190,000 |
| 1989/12/14 | 3,650 | 3,650 | 3,540 | 3,590 | 487,000 |
| 1989/12/13 | 3,570 | 3,600 | 3,520 | 3,600 | 478,000 |
| 1989/12/12 | 3,410 | 3,450 | 3,410 | 3,420 | 71,000 |
| 1989/12/11 | 3,450 | 3,450 | 3,410 | 3,410 | 17,000 |
| 1989/12/08 | 3,430 | 3,470 | 3,410 | 3,410 | 31,000 |
| 1989/12/07 | 3,470 | 3,480 | 3,460 | 3,470 | 63,000 |
| 1989/12/06 | 3,430 | 3,480 | 3,420 | 3,450 | 102,000 |
| 1989/12/05 | 3,330 | 3,380 | 3,330 | 3,380 | 33,000 |
| 1989/12/04 | 3,330 | 3,350 | 3,320 | 3,320 | 64,000 |
| 1989/12/01 | 3,260 | 3,300 | 3,250 | 3,280 | 69,000 |
| 1989/11/30 | 3,250 | 3,270 | 3,250 | 3,250 | 108,000 |
| 1989/11/29 | 3,250 | 3,270 | 3,240 | 3,250 | 74,000 |
| 1989/11/28 | 3,250 | 3,280 | 3,200 | 3,200 | 72,000 |
| 1989/11/27 | 3,250 | 3,250 | 3,250 | 3,250 | 47,000 |
| 1989/11/24 | 3,250 | 3,250 | 3,240 | 3,250 | 27,000 |
| 1989/11/22 | 3,230 | 3,250 | 3,220 | 3,220 | 122,000 |
| 1989/11/21 | 3,280 | 3,280 | 3,280 | 3,280 | 20,000 |
| 1989/11/20 | 3,200 | 3,300 | 3,200 | 3,300 | 102,000 |
| 1989/11/17 | 3,270 | 3,310 | 3,200 | 3,200 | 23,000 |
| 1989/11/16 | 3,350 | 3,500 | 3,320 | 3,320 | 80,000 |
| 1989/11/15 | 3,200 | 3,350 | 3,200 | 3,350 | 6,000 |
| 1989/11/14 | 3,350 | 3,350 | 3,250 | 3,250 | 25,000 |
| 1989/11/13 | 3,400 | 3,400 | 3,390 | 3,400 | 15,000 |
| 1989/11/10 | 3,450 | 3,450 | 3,390 | 3,400 | 80,000 |
| 1989/11/09 | 3,420 | 3,460 | 3,380 | 3,420 | 57,000 |
| 1989/11/08 | 3,210 | 3,540 | 3,210 | 3,450 | 351,000 |
| 1989/11/07 | 3,150 | 3,200 | 3,130 | 3,190 | 55,000 |
| 1989/11/06 | 3,210 | 3,230 | 3,200 | 3,200 | 116,000 |
| 1989/11/02 | 3,280 | 3,280 | 3,200 | 3,200 | 148,000 |
| 1989/11/01 | 3,300 | 3,300 | 3,250 | 3,290 | 85,000 |
| 1989/10/31 | 3,260 | 3,300 | 3,250 | 3,290 | 106,000 |
| 1989/10/30 | 3,340 | 3,340 | 3,250 | 3,260 | 70,000 |
| 1989/10/27 | 3,290 | 3,350 | 3,260 | 3,340 | 122,000 |
| 1989/10/26 | 3,350 | 3,350 | 3,300 | 3,300 | 40,000 |
| 1989/10/25 | 3,350 | 3,350 | 3,340 | 3,340 | 46,000 |
| 1989/10/24 | 3,240 | 3,340 | 3,240 | 3,320 | 45,000 |
| 1989/10/23 | 3,210 | 3,270 | 3,210 | 3,220 | 54,000 |
| 1989/10/20 | 3,260 | 3,330 | 3,200 | 3,200 | 55,000 |
| 1989/10/19 | 3,250 | 3,350 | 3,250 | 3,260 | 88,000 |
| 1989/10/18 | 3,350 | 3,360 | 3,300 | 3,300 | 165,000 |
| 1989/10/17 | 3,360 | 3,420 | 3,310 | 3,380 | 167,000 |
| 1989/10/16 | 3,400 | 3,400 | 3,300 | 3,310 | 93,000 |
| 1989/10/13 | 3,550 | 3,560 | 3,470 | 3,470 | 70,000 |
| 1989/10/12 | 3,550 | 3,600 | 3,510 | 3,570 | 104,000 |
| 1989/10/11 | 3,740 | 3,740 | 3,590 | 3,650 | 92,000 |
| 1989/10/09 | 3,600 | 3,780 | 3,600 | 3,750 | 739,000 |
| 1989/10/06 | 3,400 | 3,650 | 3,400 | 3,650 | 195,000 |
| 1989/10/05 | 3,410 | 3,450 | 3,370 | 3,400 | 70,000 |
| 1989/10/04 | 3,450 | 3,480 | 3,400 | 3,410 | 45,000 |
| 1989/10/03 | 3,490 | 3,500 | 3,400 | 3,400 | 37,000 |
| 1989/10/02 | 3,500 | 3,500 | 3,480 | 3,480 | 99,000 |
| 1989/09/29 | 3,530 | 3,530 | 3,480 | 3,480 | 101,000 |
| 1989/09/28 | 3,530 | 3,530 | 3,480 | 3,530 | 65,000 |
| 1989/09/27 | 3,450 | 3,580 | 3,430 | 3,450 | 206,000 |
| 1989/09/26 | 3,380 | 3,500 | 3,350 | 3,350 | 243,000 |
| 1989/09/25 | 3,330 | 3,350 | 3,300 | 3,350 | 100,000 |
| 1989/09/22 | 3,330 | 3,350 | 3,250 | 3,320 | 132,000 |
| 1989/09/21 | 3,380 | 3,400 | 3,300 | 3,380 | 152,000 |
| 1989/09/20 | 3,380 | 3,400 | 3,300 | 3,400 | 134,000 |
| 1989/09/19 | 3,250 | 3,380 | 3,200 | 3,380 | 78,000 |
| 1989/09/18 | 3,260 | 3,290 | 3,140 | 3,150 | 65,000 |
| 1989/09/14 | 3,400 | 3,450 | 3,330 | 3,340 | 65,000 |
| 1989/09/13 | 3,500 | 3,500 | 3,360 | 3,400 | 73,000 |
| 1989/09/12 | 3,360 | 3,470 | 3,360 | 3,470 | 62,000 |
| 1989/09/11 | 3,600 | 3,600 | 3,440 | 3,480 | 80,000 |
| 1989/09/08 | 3,710 | 3,740 | 3,570 | 3,600 | 232,000 |
| 1989/09/07 | 3,590 | 3,730 | 3,590 | 3,710 | 1,306,001 |
| 1989/09/06 | 3,440 | 3,670 | 3,410 | 3,580 | 509,000 |
| 1989/09/05 | 3,370 | 3,560 | 3,260 | 3,490 | 293,000 |
| 1989/09/04 | 3,360 | 3,430 | 3,360 | 3,400 | 175,000 |
| 1989/09/01 | 3,500 | 3,650 | 3,460 | 3,460 | 1,762,001 |
| 1989/08/31 | 3,100 | 3,550 | 3,100 | 3,450 | 1,344,001 |
| 1989/08/30 | 2,950 | 3,100 | 2,920 | 3,050 | 474,000 |
| 1989/08/29 | 2,850 | 2,960 | 2,830 | 2,910 | 142,000 |
| 1989/08/28 | 2,820 | 2,850 | 2,820 | 2,830 | 19,000 |
| 1989/08/25 | 2,880 | 2,880 | 2,800 | 2,800 | 93,000 |
| 1989/08/24 | 2,900 | 2,930 | 2,880 | 2,880 | 103,000 |
| 1989/08/23 | 2,920 | 2,920 | 2,890 | 2,910 | 82,000 |
| 1989/08/22 | 2,940 | 2,940 | 2,910 | 2,910 | 231,000 |
| 1989/08/21 | 2,800 | 2,950 | 2,800 | 2,940 | 475,000 |
| 1989/08/18 | 2,750 | 2,800 | 2,750 | 2,800 | 64,000 |
| 1989/08/17 | 2,750 | 2,790 | 2,740 | 2,740 | 41,000 |
| 1989/08/16 | 2,800 | 2,800 | 2,750 | 2,750 | 147,000 |
| 1989/08/15 | 2,750 | 2,800 | 2,750 | 2,800 | 15,000 |
| 1989/08/14 | 2,770 | 2,800 | 2,770 | 2,800 | 27,000 |
| 1989/08/11 | 2,750 | 2,790 | 2,730 | 2,790 | 61,000 |
| 1989/08/10 | 2,740 | 2,800 | 2,730 | 2,780 | 145,000 |
| 1989/08/09 | 2,710 | 2,750 | 2,710 | 2,750 | 9,000 |
| 1989/08/08 | 2,700 | 2,720 | 2,700 | 2,700 | 13,000 |
| 1989/08/07 | 2,710 | 2,710 | 2,680 | 2,690 | 20,000 |
| 1989/08/04 | 2,760 | 2,760 | 2,710 | 2,710 | 36,000 |
| 1989/08/03 | 2,740 | 2,780 | 2,740 | 2,770 | 57,000 |
| 1989/08/02 | 2,800 | 2,820 | 2,740 | 2,780 | 185,000 |
| 1989/08/01 | 2,630 | 2,800 | 2,630 | 2,800 | 148,000 |
| 1989/07/31 | 2,600 | 2,660 | 2,600 | 2,660 | 114,000 |
| 1989/07/28 | 2,610 | 2,610 | 2,590 | 2,610 | 51,000 |
| 1989/07/27 | 2,640 | 2,640 | 2,610 | 2,610 | 81,000 |
| 1989/07/26 | 2,640 | 2,660 | 2,610 | 2,610 | 91,000 |
| 1989/07/25 | 2,550 | 2,660 | 2,530 | 2,610 | 154,000 |
| 1989/07/24 | 2,520 | 2,550 | 2,520 | 2,530 | 95,000 |
| 1989/07/21 | 2,490 | 2,520 | 2,460 | 2,500 | 87,000 |
| 1989/07/20 | 2,480 | 2,500 | 2,450 | 2,500 | 83,000 |
| 1989/07/19 | 2,480 | 2,490 | 2,480 | 2,480 | 35,000 |
| 1989/07/18 | 2,520 | 2,530 | 2,500 | 2,500 | 56,000 |
| 1989/07/17 | 2,520 | 2,520 | 2,500 | 2,520 | 25,000 |
| 1989/07/14 | 2,500 | 2,500 | 2,480 | 2,490 | 17,000 |
| 1989/07/13 | 2,540 | 2,540 | 2,480 | 2,500 | 24,000 |
| 1989/07/12 | 2,550 | 2,550 | 2,540 | 2,540 | 27,000 |
| 1989/07/11 | 2,520 | 2,520 | 2,490 | 2,490 | 60,000 |
| 1989/07/10 | 2,520 | 2,530 | 2,520 | 2,520 | 13,000 |
| 1989/07/07 | 2,540 | 2,550 | 2,510 | 2,510 | 168,000 |
| 1989/07/06 | 2,460 | 2,550 | 2,460 | 2,550 | 106,000 |
| 1989/07/05 | 2,420 | 2,440 | 2,420 | 2,420 | 37,000 |
| 1989/07/04 | 2,400 | 2,400 | 2,400 | 2,400 | 69,000 |
| 1989/07/03 | 2,380 | 2,380 | 2,370 | 2,380 | 8,000 |
| 1989/06/30 | 2,400 | 2,400 | 2,350 | 2,380 | 49,000 |
| 1989/06/29 | 2,400 | 2,400 | 2,360 | 2,400 | 9,000 |
| 1989/06/28 | 2,360 | 2,370 | 2,320 | 2,320 | 19,000 |
| 1989/06/27 | 2,430 | 2,480 | 2,430 | 2,480 | 31,000 |
| 1989/06/26 | 2,490 | 2,500 | 2,380 | 2,480 | 48,000 |
| 1989/06/23 | 2,430 | 2,490 | 2,430 | 2,480 | 61,000 |
| 1989/06/22 | 2,500 | 2,500 | 2,420 | 2,430 | 38,000 |
| 1989/06/21 | 2,410 | 2,540 | 2,410 | 2,420 | 22,000 |
| 1989/06/20 | 2,400 | 2,410 | 2,380 | 2,410 | 12,000 |
| 1989/06/19 | 2,370 | 2,380 | 2,370 | 2,380 | 17,000 |
| 1989/06/16 | 2,360 | 2,440 | 2,360 | 2,370 | 8,000 |
| 1989/06/15 | 2,350 | 2,360 | 2,350 | 2,360 | 8,000 |
| 1989/06/14 | 2,400 | 2,460 | 2,380 | 2,460 | 21,000 |
| 1989/06/13 | 2,450 | 2,450 | 2,400 | 2,400 | 9,000 |
| 1989/06/12 | 2,500 | 2,500 | 2,450 | 2,450 | 15,000 |
| 1989/06/09 | 2,500 | 2,510 | 2,500 | 2,500 | 20,000 |
| 1989/06/08 | 2,560 | 2,560 | 2,450 | 2,450 | 60,000 |
| 1989/06/07 | 2,560 | 2,570 | 2,560 | 2,560 | 30,000 |
| 1989/06/06 | 2,560 | 2,560 | 2,540 | 2,540 | 62,000 |
| 1989/06/05 | 2,540 | 2,560 | 2,540 | 2,550 | 38,000 |
| 1989/06/02 | 2,480 | 2,580 | 2,480 | 2,530 | 90,000 |
| 1989/06/01 | 2,500 | 2,500 | 2,450 | 2,460 | 95,000 |
| 1989/05/31 | 2,450 | 2,500 | 2,440 | 2,500 | 119,000 |
| 1989/05/30 | 2,430 | 2,460 | 2,430 | 2,450 | 33,000 |
| 1989/05/29 | 2,400 | 2,440 | 2,400 | 2,430 | 42,000 |
| 1989/05/26 | 2,410 | 2,440 | 2,390 | 2,440 | 47,000 |
| 1989/05/25 | 2,430 | 2,440 | 2,390 | 2,390 | 28,000 |
| 1989/05/24 | 2,430 | 2,430 | 2,430 | 2,430 | 10,000 |
| 1989/05/23 | 2,360 | 2,470 | 2,360 | 2,470 | 26,000 |
| 1989/05/22 | 2,340 | 2,350 | 2,330 | 2,330 | 30,000 |
| 1989/05/19 | 2,350 | 2,350 | 2,340 | 2,340 | 46,000 |
| 1989/05/18 | 2,340 | 2,350 | 2,340 | 2,350 | 4,000 |
| 1989/05/17 | 2,330 | 2,340 | 2,330 | 2,330 | 4,000 |
| 1989/05/16 | 2,340 | 2,340 | 2,340 | 2,340 | 2,000 |
| 1989/05/15 | 2,320 | 2,350 | 2,320 | 2,340 | 22,000 |
| 1989/05/12 | 2,300 | 2,310 | 2,250 | 2,250 | 77,000 |
| 1989/05/11 | 2,350 | 2,350 | 2,310 | 2,310 | 31,000 |
| 1989/05/10 | 2,440 | 2,440 | 2,340 | 2,350 | 53,000 |
| 1989/05/09 | 2,360 | 2,390 | 2,360 | 2,390 | 49,000 |
| 1989/05/08 | 2,370 | 2,370 | 2,360 | 2,370 | 7,000 |
| 1989/05/02 | 2,310 | 2,370 | 2,300 | 2,310 | 27,000 |
| 1989/05/01 | 2,250 | 2,300 | 2,250 | 2,280 | 40,000 |
| 1989/04/28 | 2,340 | 2,350 | 2,300 | 2,300 | 46,000 |
| 1989/04/27 | 2,300 | 2,350 | 2,300 | 2,350 | 15,000 |
| 1989/04/26 | 2,370 | 2,380 | 2,300 | 2,300 | 49,000 |
| 1989/04/25 | 2,300 | 2,350 | 2,300 | 2,350 | 48,000 |
| 1989/04/24 | 2,280 | 2,300 | 2,250 | 2,250 | 30,000 |
| 1989/04/21 | 2,300 | 2,300 | 2,300 | 2,300 | 37,000 |
| 1989/04/20 | 2,300 | 2,300 | 2,300 | 2,300 | 10,000 |
| 1989/04/19 | 2,220 | 2,220 | 2,220 | 2,220 | 53,000 |
| 1989/04/18 | 2,340 | 2,340 | 2,280 | 2,300 | 25,000 |
| 1989/04/17 | 2,350 | 2,350 | 2,350 | 2,350 | 3,000 |
| 1989/04/14 | 2,310 | 2,310 | 2,310 | 2,310 | 16,000 |
| 1989/04/13 | 2,300 | 2,350 | 2,300 | 2,350 | 16,000 |
| 1989/04/12 | 2,250 | 2,250 | 2,210 | 2,250 | 39,000 |
| 1989/04/11 | 2,330 | 2,350 | 2,330 | 2,350 | 2,000 |
| 1989/04/10 | 2,380 | 2,380 | 2,340 | 2,350 | 20,000 |
| 1989/04/07 | 2,380 | 2,380 | 2,380 | 2,380 | 20,000 |
| 1989/04/06 | 2,280 | 2,380 | 2,250 | 2,380 | 41,000 |
| 1989/04/05 | 2,380 | 2,380 | 2,310 | 2,350 | 15,000 |
| 1989/04/04 | 2,410 | 2,410 | 2,380 | 2,380 | 6,000 |
| 1989/04/03 | 2,380 | 2,380 | 2,380 | 2,380 | 2,000 |
| 1989/03/31 | 2,360 | 2,410 | 2,330 | 2,370 | 15,000 |
| 1989/03/30 | 2,400 | 2,420 | 2,320 | 2,320 | 16,000 |
| 1989/03/29 | 2,490 | 2,490 | 2,320 | 2,400 | 35,000 |
| 1989/03/28 | 2,440 | 2,450 | 2,390 | 2,390 | 43,000 |
| 1989/03/27 | 2,420 | 2,450 | 2,400 | 2,400 | 52,000 |
| 1989/03/24 | 2,400 | 2,400 | 2,380 | 2,380 | 37,000 |
| 1989/03/23 | 2,330 | 2,420 | 2,330 | 2,400 | 21,000 |
| 1989/03/22 | 2,320 | 2,330 | 2,320 | 2,330 | 12,000 |
| 1989/03/20 | 2,300 | 2,320 | 2,300 | 2,320 | 11,000 |
| 1989/03/17 | 2,310 | 2,320 | 2,260 | 2,300 | 40,000 |
| 1989/03/16 | 2,280 | 2,310 | 2,260 | 2,310 | 22,000 |
| 1989/03/15 | 2,320 | 2,320 | 2,220 | 2,220 | 28,000 |
| 1989/03/14 | 2,350 | 2,350 | 2,200 | 2,200 | 51,000 |
| 1989/03/13 | 2,350 | 2,350 | 2,310 | 2,310 | 2,000 |
| 1989/03/10 | 2,360 | 2,360 | 2,350 | 2,350 | 8,000 |
| 1989/03/09 | 2,360 | 2,400 | 2,350 | 2,350 | 15,000 |
| 1989/03/08 | 2,410 | 2,410 | 2,370 | 2,370 | 14,000 |
| 1989/03/07 | 2,380 | 2,420 | 2,380 | 2,420 | 13,000 |
| 1989/03/03 | 2,430 | 2,430 | 2,350 | 2,350 | 27,000 |
| 1989/03/02 | 2,430 | 2,430 | 2,400 | 2,430 | 35,000 |
| 1989/03/01 | 2,420 | 2,430 | 2,400 | 2,430 | 10,000 |
| 1989/02/28 | 2,450 | 2,450 | 2,420 | 2,420 | 21,000 |
| 1989/02/27 | 2,450 | 2,450 | 2,420 | 2,420 | 41,000 |
| 1989/02/23 | 2,410 | 2,470 | 2,410 | 2,470 | 10,000 |
| 1989/02/21 | 2,370 | 2,370 | 2,370 | 2,370 | 8,000 |
| 1989/02/20 | 2,410 | 2,430 | 2,350 | 2,360 | 15,000 |
| 1989/02/17 | 2,500 | 2,500 | 2,450 | 2,450 | 32,000 |
| 1989/02/16 | 2,500 | 2,500 | 2,480 | 2,480 | 37,000 |
| 1989/02/15 | 2,520 | 2,520 | 2,520 | 2,520 | 19,000 |
| 1989/02/14 | 2,560 | 2,570 | 2,500 | 2,500 | 47,000 |
| 1989/02/13 | 2,570 | 2,570 | 2,570 | 2,570 | 3,000 |
| 1989/02/10 | 2,570 | 2,570 | 2,550 | 2,560 | 21,000 |
| 1989/02/09 | 2,570 | 2,570 | 2,560 | 2,560 | 4,000 |
| 1989/02/08 | 2,580 | 2,580 | 2,560 | 2,570 | 9,000 |
| 1989/02/07 | 2,600 | 2,600 | 2,560 | 2,570 | 23,000 |
| 1989/02/06 | 2,600 | 2,600 | 2,550 | 2,560 | 5,000 |
| 1989/02/03 | 2,600 | 2,630 | 2,600 | 2,600 | 4,000 |
| 1989/02/01 | 2,620 | 2,620 | 2,600 | 2,600 | 3,000 |
| 1989/01/31 | 2,630 | 2,630 | 2,600 | 2,620 | 10,000 |
| 1989/01/30 | 2,650 | 2,650 | 2,590 | 2,590 | 12,000 |
| 1989/01/28 | 2,610 | 2,610 | 2,580 | 2,580 | 12,000 |
| 1989/01/27 | 2,650 | 2,650 | 2,610 | 2,650 | 12,000 |
| 1989/01/26 | 2,650 | 2,660 | 2,640 | 2,650 | 18,000 |
| 1989/01/25 | 2,620 | 2,650 | 2,550 | 2,650 | 52,000 |
| 1989/01/24 | 2,670 | 2,670 | 2,600 | 2,600 | 21,000 |
| 1989/01/23 | 2,690 | 2,700 | 2,670 | 2,670 | 9,000 |
| 1989/01/20 | 2,700 | 2,700 | 2,680 | 2,700 | 22,000 |
| 1989/01/19 | 2,680 | 2,680 | 2,680 | 2,680 | 19,000 |
| 1989/01/18 | 2,700 | 2,750 | 2,680 | 2,750 | 67,000 |
| 1989/01/17 | 2,710 | 2,710 | 2,700 | 2,700 | 9,000 |
| 1989/01/13 | 2,750 | 2,750 | 2,710 | 2,750 | 129,000 |
| 1989/01/12 | 2,700 | 2,750 | 2,680 | 2,750 | 186,000 |
| 1989/01/11 | 2,630 | 2,660 | 2,610 | 2,660 | 126,000 |
| 1989/01/10 | 2,540 | 2,540 | 2,520 | 2,530 | 26,000 |
| 1989/01/09 | 2,500 | 2,530 | 2,500 | 2,530 | 16,000 |
| 1989/01/06 | 2,530 | 2,530 | 2,500 | 2,500 | 5,000 |
| 1989/01/05 | 2,550 | 2,550 | 2,540 | 2,540 | 15,000 |
| 1989/01/04 | 2,450 | 2,500 | 2,450 | 2,500 | 18,000 |