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 |
|---|---|---|---|---|---|
| 2001/12/28 | 978 | 984 | 973 | 980 | 23,000 |
| 2001/12/27 | 973 | 983 | 973 | 977 | 27,000 |
| 2001/12/26 | 956 | 987 | 956 | 970 | 63,000 |
| 2001/12/25 | 941 | 966 | 941 | 954 | 147,000 |
| 2001/12/21 | 1,023 | 1,043 | 1,023 | 1,043 | 123,000 |
| 2001/12/20 | 1,017 | 1,029 | 1,017 | 1,029 | 62,000 |
| 2001/12/19 | 1,040 | 1,040 | 1,016 | 1,024 | 74,000 |
| 2001/12/18 | 1,050 | 1,056 | 1,041 | 1,042 | 53,000 |
| 2001/12/17 | 1,059 | 1,060 | 1,050 | 1,057 | 43,000 |
| 2001/12/14 | 1,080 | 1,080 | 1,058 | 1,058 | 83,000 |
| 2001/12/13 | 1,064 | 1,072 | 1,061 | 1,061 | 26,000 |
| 2001/12/12 | 1,055 | 1,064 | 1,050 | 1,057 | 34,000 |
| 2001/12/11 | 1,064 | 1,064 | 1,055 | 1,055 | 19,000 |
| 2001/12/10 | 1,070 | 1,075 | 1,060 | 1,066 | 31,000 |
| 2001/12/07 | 1,074 | 1,079 | 1,073 | 1,079 | 14,000 |
| 2001/12/06 | 1,075 | 1,079 | 1,074 | 1,078 | 18,000 |
| 2001/12/05 | 1,078 | 1,078 | 1,070 | 1,074 | 13,000 |
| 2001/12/04 | 1,065 | 1,080 | 1,062 | 1,080 | 26,000 |
| 2001/12/03 | 1,060 | 1,073 | 1,060 | 1,061 | 17,000 |
| 2001/11/30 | 1,070 | 1,074 | 1,056 | 1,058 | 30,000 |
| 2001/11/29 | 1,086 | 1,086 | 1,070 | 1,070 | 17,000 |
| 2001/11/28 | 1,095 | 1,099 | 1,080 | 1,088 | 29,000 |
| 2001/11/27 | 1,085 | 1,087 | 1,077 | 1,085 | 22,000 |
| 2001/11/26 | 1,052 | 1,075 | 1,052 | 1,075 | 22,000 |
| 2001/11/22 | 1,054 | 1,055 | 1,050 | 1,055 | 16,000 |
| 2001/11/21 | 1,056 | 1,060 | 1,056 | 1,059 | 17,000 |
| 2001/11/20 | 1,062 | 1,065 | 1,059 | 1,059 | 14,000 |
| 2001/11/19 | 1,065 | 1,072 | 1,061 | 1,067 | 40,000 |
| 2001/11/16 | 1,069 | 1,070 | 1,056 | 1,069 | 20,000 |
| 2001/11/15 | 1,059 | 1,071 | 1,050 | 1,071 | 21,000 |
| 2001/11/14 | 1,082 | 1,082 | 1,056 | 1,057 | 15,000 |
| 2001/11/13 | 1,050 | 1,050 | 1,041 | 1,042 | 15,000 |
| 2001/11/12 | 1,051 | 1,051 | 1,041 | 1,049 | 16,000 |
| 2001/11/09 | 1,056 | 1,057 | 1,030 | 1,049 | 21,000 |
| 2001/11/08 | 1,050 | 1,050 | 1,048 | 1,050 | 18,000 |
| 2001/11/07 | 1,049 | 1,050 | 1,041 | 1,050 | 23,000 |
| 2001/11/06 | 1,050 | 1,050 | 1,041 | 1,049 | 19,000 |
| 2001/11/05 | 1,050 | 1,050 | 1,031 | 1,044 | 17,000 |
| 2001/11/02 | 1,050 | 1,050 | 1,039 | 1,050 | 35,000 |
| 2001/11/01 | 1,071 | 1,071 | 1,050 | 1,051 | 21,000 |
| 2001/10/31 | 1,056 | 1,072 | 1,051 | 1,051 | 32,000 |
| 2001/10/30 | 1,090 | 1,090 | 1,069 | 1,069 | 21,000 |
| 2001/10/29 | 1,130 | 1,130 | 1,110 | 1,110 | 18,000 |
| 2001/10/26 | 1,100 | 1,110 | 1,100 | 1,105 | 37,000 |
| 2001/10/25 | 1,062 | 1,085 | 1,062 | 1,079 | 31,000 |
| 2001/10/24 | 1,011 | 1,062 | 1,011 | 1,048 | 39,000 |
| 2001/10/23 | 1,013 | 1,015 | 1,006 | 1,011 | 23,000 |
| 2001/10/22 | 1,019 | 1,019 | 1,007 | 1,014 | 16,000 |
| 2001/10/19 | 995 | 1,005 | 995 | 1,005 | 10,000 |
| 2001/10/18 | 998 | 998 | 995 | 995 | 26,000 |
| 2001/10/17 | 1,003 | 1,003 | 995 | 1,002 | 23,000 |
| 2001/10/16 | 1,009 | 1,010 | 1,000 | 1,001 | 26,000 |
| 2001/10/15 | 1,004 | 1,013 | 1,004 | 1,010 | 24,000 |
| 2001/10/12 | 1,007 | 1,015 | 1,000 | 1,014 | 35,000 |
| 2001/10/11 | 1,004 | 1,005 | 992 | 1,004 | 36,000 |
| 2001/10/10 | 1,001 | 1,009 | 999 | 1,000 | 23,000 |
| 2001/10/09 | 993 | 1,004 | 985 | 995 | 31,000 |
| 2001/10/05 | 1,010 | 1,010 | 1,006 | 1,008 | 13,000 |
| 2001/10/04 | 1,010 | 1,015 | 1,006 | 1,013 | 30,000 |
| 2001/10/03 | 1,019 | 1,019 | 1,006 | 1,006 | 26,000 |
| 2001/10/02 | 986 | 996 | 986 | 995 | 37,000 |
| 2001/10/01 | 981 | 998 | 980 | 986 | 64,000 |
| 2001/09/28 | 975 | 985 | 975 | 980 | 68,000 |
| 2001/09/27 | 976 | 989 | 973 | 982 | 20,000 |
| 2001/09/26 | 977 | 1,000 | 977 | 981 | 23,000 |
| 2001/09/25 | 1,010 | 1,010 | 970 | 975 | 35,000 |
| 2001/09/21 | 985 | 986 | 978 | 980 | 34,000 |
| 2001/09/20 | 990 | 997 | 986 | 997 | 44,000 |
| 2001/09/19 | 991 | 999 | 990 | 994 | 34,000 |
| 2001/09/18 | 967 | 998 | 967 | 990 | 20,000 |
| 2001/09/17 | 1,001 | 1,010 | 970 | 970 | 65,000 |
| 2001/09/14 | 1,028 | 1,028 | 1,000 | 1,001 | 93,000 |
| 2001/09/13 | 971 | 998 | 971 | 998 | 50,000 |
| 2001/09/12 | 969 | 991 | 969 | 984 | 45,000 |
| 2001/09/11 | 978 | 1,012 | 970 | 1,005 | 50,000 |
| 2001/09/10 | 1,010 | 1,015 | 985 | 985 | 89,000 |
| 2001/09/07 | 1,051 | 1,058 | 1,040 | 1,041 | 20,000 |
| 2001/09/06 | 1,060 | 1,070 | 1,059 | 1,060 | 15,000 |
| 2001/09/05 | 1,071 | 1,082 | 1,061 | 1,070 | 20,000 |
| 2001/09/04 | 1,050 | 1,070 | 1,049 | 1,069 | 27,000 |
| 2001/09/03 | 1,100 | 1,110 | 1,069 | 1,073 | 51,000 |
| 2001/08/31 | 1,156 | 1,156 | 1,136 | 1,136 | 53,000 |
| 2001/08/30 | 1,185 | 1,185 | 1,171 | 1,171 | 19,000 |
| 2001/08/29 | 1,180 | 1,190 | 1,180 | 1,181 | 11,000 |
| 2001/08/28 | 1,194 | 1,194 | 1,185 | 1,190 | 20,000 |
| 2001/08/27 | 1,171 | 1,190 | 1,171 | 1,190 | 12,000 |
| 2001/08/24 | 1,160 | 1,174 | 1,160 | 1,171 | 18,000 |
| 2001/08/23 | 1,161 | 1,166 | 1,161 | 1,161 | 11,000 |
| 2001/08/22 | 1,161 | 1,170 | 1,157 | 1,160 | 19,000 |
| 2001/08/21 | 1,170 | 1,170 | 1,153 | 1,153 | 11,000 |
| 2001/08/20 | 1,165 | 1,174 | 1,165 | 1,174 | 9,000 |
| 2001/08/17 | 1,182 | 1,188 | 1,163 | 1,163 | 18,000 |
| 2001/08/16 | 1,172 | 1,188 | 1,166 | 1,182 | 9,000 |
| 2001/08/15 | 1,153 | 1,178 | 1,153 | 1,163 | 10,000 |
| 2001/08/14 | 1,165 | 1,190 | 1,155 | 1,190 | 23,000 |
| 2001/08/13 | 1,150 | 1,168 | 1,150 | 1,167 | 15,000 |
| 2001/08/10 | 1,154 | 1,155 | 1,153 | 1,155 | 5,000 |
| 2001/08/09 | 1,155 | 1,164 | 1,155 | 1,160 | 11,000 |
| 2001/08/08 | 1,170 | 1,170 | 1,156 | 1,161 | 15,000 |
| 2001/08/07 | 1,160 | 1,170 | 1,156 | 1,170 | 14,000 |
| 2001/08/06 | 1,160 | 1,163 | 1,151 | 1,163 | 12,000 |
| 2001/08/03 | 1,163 | 1,166 | 1,163 | 1,166 | 6,000 |
| 2001/08/02 | 1,180 | 1,185 | 1,153 | 1,162 | 24,000 |
| 2001/08/01 | 1,162 | 1,165 | 1,162 | 1,165 | 11,000 |
| 2001/07/31 | 1,164 | 1,164 | 1,157 | 1,163 | 10,000 |
| 2001/07/30 | 1,155 | 1,156 | 1,155 | 1,156 | 4,000 |
| 2001/07/27 | 1,170 | 1,170 | 1,155 | 1,155 | 10,000 |
| 2001/07/26 | 1,166 | 1,187 | 1,165 | 1,171 | 13,000 |
| 2001/07/25 | 1,132 | 1,165 | 1,132 | 1,165 | 3,000 |
| 2001/07/24 | 1,120 | 1,150 | 1,120 | 1,150 | 19,000 |
| 2001/07/23 | 1,171 | 1,171 | 1,116 | 1,130 | 17,000 |
| 2001/07/19 | 1,185 | 1,190 | 1,180 | 1,189 | 17,000 |
| 2001/07/18 | 1,201 | 1,201 | 1,190 | 1,190 | 10,000 |
| 2001/07/17 | 1,202 | 1,214 | 1,202 | 1,212 | 7,000 |
| 2001/07/16 | 1,216 | 1,219 | 1,216 | 1,216 | 22,000 |
| 2001/07/13 | 1,196 | 1,197 | 1,190 | 1,196 | 13,000 |
| 2001/07/12 | 1,161 | 1,188 | 1,161 | 1,188 | 11,000 |
| 2001/07/11 | 1,201 | 1,201 | 1,161 | 1,161 | 18,000 |
| 2001/07/10 | 1,200 | 1,210 | 1,198 | 1,210 | 22,000 |
| 2001/07/09 | 1,215 | 1,215 | 1,200 | 1,214 | 31,000 |
| 2001/07/06 | 1,246 | 1,249 | 1,232 | 1,232 | 29,000 |
| 2001/07/05 | 1,245 | 1,249 | 1,243 | 1,243 | 14,000 |
| 2001/07/04 | 1,252 | 1,255 | 1,244 | 1,244 | 26,000 |
| 2001/07/03 | 1,253 | 1,257 | 1,250 | 1,250 | 12,000 |
| 2001/07/02 | 1,274 | 1,274 | 1,250 | 1,251 | 16,000 |
| 2001/06/29 | 1,265 | 1,279 | 1,265 | 1,275 | 16,000 |
| 2001/06/28 | 1,245 | 1,270 | 1,241 | 1,256 | 39,000 |
| 2001/06/27 | 1,260 | 1,260 | 1,241 | 1,241 | 43,000 |
| 2001/06/26 | 1,277 | 1,280 | 1,260 | 1,260 | 63,000 |
| 2001/06/25 | 1,300 | 1,326 | 1,297 | 1,302 | 170,000 |
| 2001/06/22 | 1,280 | 1,293 | 1,280 | 1,293 | 48,000 |
| 2001/06/21 | 1,280 | 1,280 | 1,270 | 1,279 | 20,000 |
| 2001/06/20 | 1,289 | 1,289 | 1,269 | 1,269 | 30,000 |
| 2001/06/19 | 1,269 | 1,296 | 1,269 | 1,277 | 59,000 |
| 2001/06/18 | 1,256 | 1,269 | 1,256 | 1,268 | 26,000 |
| 2001/06/15 | 1,265 | 1,265 | 1,254 | 1,256 | 26,000 |
| 2001/06/14 | 1,270 | 1,270 | 1,262 | 1,266 | 16,000 |
| 2001/06/13 | 1,260 | 1,270 | 1,260 | 1,270 | 20,000 |
| 2001/06/12 | 1,276 | 1,276 | 1,261 | 1,270 | 29,000 |
| 2001/06/11 | 1,252 | 1,310 | 1,252 | 1,277 | 43,000 |
| 2001/06/08 | 1,285 | 1,297 | 1,272 | 1,276 | 74,000 |
| 2001/06/07 | 1,275 | 1,280 | 1,270 | 1,279 | 37,000 |
| 2001/06/06 | 1,280 | 1,288 | 1,270 | 1,275 | 25,000 |
| 2001/06/05 | 1,260 | 1,279 | 1,260 | 1,266 | 27,000 |
| 2001/06/04 | 1,250 | 1,279 | 1,250 | 1,255 | 18,000 |
| 2001/06/01 | 1,240 | 1,249 | 1,236 | 1,238 | 21,000 |
| 2001/05/31 | 1,242 | 1,242 | 1,238 | 1,240 | 12,000 |
| 2001/05/30 | 1,234 | 1,250 | 1,231 | 1,240 | 38,000 |
| 2001/05/29 | 1,220 | 1,232 | 1,220 | 1,232 | 16,000 |
| 2001/05/28 | 1,224 | 1,233 | 1,223 | 1,223 | 19,000 |
| 2001/05/25 | 1,216 | 1,229 | 1,216 | 1,225 | 9,000 |
| 2001/05/24 | 1,221 | 1,225 | 1,212 | 1,212 | 17,000 |
| 2001/05/23 | 1,250 | 1,250 | 1,221 | 1,240 | 51,000 |
| 2001/05/22 | 1,256 | 1,269 | 1,250 | 1,251 | 33,000 |
| 2001/05/21 | 1,275 | 1,283 | 1,256 | 1,256 | 34,000 |
| 2001/05/18 | 1,289 | 1,290 | 1,285 | 1,285 | 15,000 |
| 2001/05/17 | 1,270 | 1,300 | 1,270 | 1,294 | 16,000 |
| 2001/05/16 | 1,280 | 1,285 | 1,270 | 1,285 | 28,000 |
| 2001/05/15 | 1,289 | 1,298 | 1,285 | 1,285 | 28,000 |
| 2001/05/14 | 1,308 | 1,308 | 1,286 | 1,289 | 38,000 |
| 2001/05/11 | 1,301 | 1,310 | 1,300 | 1,301 | 21,000 |
| 2001/05/10 | 1,302 | 1,320 | 1,301 | 1,301 | 27,000 |
| 2001/05/09 | 1,305 | 1,319 | 1,300 | 1,301 | 25,000 |
| 2001/05/08 | 1,316 | 1,325 | 1,310 | 1,322 | 56,000 |
| 2001/05/07 | 1,300 | 1,329 | 1,300 | 1,316 | 58,000 |
| 2001/05/02 | 1,319 | 1,319 | 1,295 | 1,298 | 39,000 |
| 2001/05/01 | 1,328 | 1,330 | 1,310 | 1,320 | 35,000 |
| 2001/04/27 | 1,326 | 1,339 | 1,294 | 1,329 | 49,000 |
| 2001/04/26 | 1,350 | 1,350 | 1,330 | 1,346 | 32,000 |
| 2001/04/25 | 1,358 | 1,358 | 1,331 | 1,351 | 71,000 |
| 2001/04/24 | 1,299 | 1,367 | 1,271 | 1,359 | 133,000 |
| 2001/04/23 | 1,250 | 1,300 | 1,250 | 1,299 | 74,000 |
| 2001/04/20 | 1,259 | 1,260 | 1,240 | 1,240 | 48,000 |
| 2001/04/19 | 1,250 | 1,260 | 1,249 | 1,260 | 39,000 |
| 2001/04/18 | 1,240 | 1,260 | 1,240 | 1,250 | 65,000 |
| 2001/04/17 | 1,200 | 1,236 | 1,200 | 1,236 | 57,000 |
| 2001/04/16 | 1,219 | 1,219 | 1,201 | 1,202 | 38,000 |
| 2001/04/13 | 1,192 | 1,220 | 1,186 | 1,220 | 73,000 |
| 2001/04/12 | 1,185 | 1,192 | 1,182 | 1,192 | 23,000 |
| 2001/04/11 | 1,186 | 1,190 | 1,171 | 1,185 | 34,000 |
| 2001/04/10 | 1,180 | 1,190 | 1,176 | 1,183 | 44,000 |
| 2001/04/09 | 1,170 | 1,194 | 1,167 | 1,180 | 50,000 |
| 2001/04/06 | 1,160 | 1,168 | 1,147 | 1,167 | 27,000 |
| 2001/04/05 | 1,135 | 1,160 | 1,135 | 1,148 | 34,000 |
| 2001/04/04 | 1,120 | 1,134 | 1,120 | 1,125 | 30,000 |
| 2001/04/03 | 1,087 | 1,120 | 1,087 | 1,120 | 16,000 |
| 2001/04/02 | 1,120 | 1,120 | 1,083 | 1,085 | 28,000 |
| 2001/03/30 | 1,129 | 1,138 | 1,120 | 1,120 | 35,000 |
| 2001/03/29 | 1,119 | 1,160 | 1,110 | 1,141 | 57,000 |
| 2001/03/28 | 1,119 | 1,120 | 1,107 | 1,107 | 17,000 |
| 2001/03/27 | 1,101 | 1,120 | 1,100 | 1,101 | 28,000 |
| 2001/03/26 | 1,081 | 1,100 | 1,070 | 1,100 | 52,000 |
| 2001/03/23 | 1,060 | 1,080 | 1,060 | 1,080 | 20,000 |
| 2001/03/22 | 1,090 | 1,090 | 1,049 | 1,080 | 35,000 |
| 2001/03/21 | 1,075 | 1,090 | 1,075 | 1,090 | 34,000 |
| 2001/03/19 | 1,067 | 1,080 | 1,067 | 1,070 | 24,000 |
| 2001/03/16 | 1,066 | 1,080 | 1,066 | 1,067 | 39,000 |
| 2001/03/15 | 1,066 | 1,067 | 1,051 | 1,066 | 34,000 |
| 2001/03/14 | 1,078 | 1,078 | 1,060 | 1,077 | 33,000 |
| 2001/03/13 | 1,056 | 1,080 | 1,050 | 1,080 | 51,000 |
| 2001/03/12 | 1,081 | 1,090 | 1,055 | 1,055 | 51,000 |
| 2001/03/09 | 1,070 | 1,080 | 1,070 | 1,080 | 56,000 |
| 2001/03/08 | 1,071 | 1,080 | 1,065 | 1,075 | 30,000 |
| 2001/03/07 | 1,060 | 1,070 | 1,059 | 1,069 | 26,000 |
| 2001/03/06 | 1,045 | 1,060 | 1,040 | 1,060 | 27,000 |
| 2001/03/05 | 1,059 | 1,059 | 1,030 | 1,058 | 35,000 |
| 2001/03/02 | 1,070 | 1,070 | 1,055 | 1,060 | 38,000 |
| 2001/03/01 | 1,061 | 1,075 | 1,052 | 1,071 | 40,000 |
| 2001/02/28 | 1,079 | 1,080 | 1,061 | 1,061 | 40,000 |
| 2001/02/27 | 1,074 | 1,080 | 1,066 | 1,080 | 48,000 |
| 2001/02/26 | 1,064 | 1,075 | 1,040 | 1,075 | 63,000 |
| 2001/02/23 | 999 | 1,068 | 990 | 1,068 | 57,000 |
| 2001/02/22 | 1,014 | 1,014 | 981 | 1,000 | 28,000 |
| 2001/02/21 | 1,015 | 1,021 | 1,000 | 1,021 | 39,000 |
| 2001/02/20 | 982 | 1,020 | 965 | 1,020 | 54,000 |
| 2001/02/19 | 965 | 982 | 965 | 982 | 17,000 |
| 2001/02/16 | 960 | 970 | 940 | 960 | 34,000 |
| 2001/02/15 | 959 | 970 | 951 | 955 | 32,000 |
| 2001/02/14 | 961 | 970 | 941 | 960 | 24,000 |
| 2001/02/13 | 945 | 961 | 939 | 952 | 27,000 |
| 2001/02/09 | 936 | 943 | 934 | 935 | 20,000 |
| 2001/02/08 | 933 | 933 | 916 | 926 | 20,000 |
| 2001/02/07 | 930 | 946 | 930 | 943 | 17,000 |
| 2001/02/06 | 931 | 947 | 931 | 946 | 15,000 |
| 2001/02/05 | 950 | 950 | 930 | 930 | 13,000 |
| 2001/02/02 | 948 | 950 | 938 | 941 | 17,000 |
| 2001/02/01 | 950 | 950 | 931 | 948 | 21,000 |
| 2001/01/31 | 930 | 955 | 923 | 955 | 29,000 |
| 2001/01/30 | 919 | 924 | 915 | 924 | 34,000 |
| 2001/01/29 | 914 | 925 | 909 | 918 | 14,000 |
| 2001/01/26 | 920 | 920 | 908 | 916 | 13,000 |
| 2001/01/25 | 911 | 919 | 909 | 919 | 30,000 |
| 2001/01/24 | 920 | 920 | 912 | 912 | 8,000 |
| 2001/01/23 | 919 | 925 | 912 | 920 | 35,000 |
| 2001/01/22 | 909 | 920 | 905 | 919 | 16,000 |
| 2001/01/19 | 915 | 920 | 910 | 910 | 30,000 |
| 2001/01/18 | 916 | 920 | 910 | 920 | 17,000 |
| 2001/01/17 | 920 | 920 | 910 | 910 | 16,000 |
| 2001/01/16 | 918 | 920 | 908 | 920 | 10,000 |
| 2001/01/15 | 920 | 920 | 914 | 914 | 17,000 |
| 2001/01/12 | 909 | 914 | 908 | 913 | 12,000 |
| 2001/01/11 | 910 | 920 | 900 | 920 | 17,000 |
| 2001/01/10 | 916 | 916 | 910 | 916 | 38,000 |
| 2001/01/09 | 920 | 920 | 900 | 917 | 16,000 |
| 2001/01/05 | 945 | 947 | 925 | 925 | 28,000 |
| 2001/01/04 | 937 | 949 | 937 | 940 | 16,000 |