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 |
---|---|---|---|---|---|
2002/12/30 | 862 | 864 | 857 | 857 | 13,000 |
2002/12/27 | 854 | 865 | 854 | 862 | 26,000 |
2002/12/26 | 856 | 856 | 851 | 854 | 50,000 |
2002/12/25 | 860 | 864 | 851 | 855 | 71,000 |
2002/12/24 | 871 | 888 | 870 | 875 | 234,000 |
2002/12/20 | 870 | 871 | 869 | 871 | 82,000 |
2002/12/19 | 872 | 872 | 870 | 871 | 47,000 |
2002/12/18 | 873 | 875 | 870 | 875 | 29,000 |
2002/12/17 | 877 | 885 | 875 | 880 | 57,000 |
2002/12/16 | 886 | 886 | 875 | 877 | 57,000 |
2002/12/13 | 891 | 892 | 888 | 888 | 78,000 |
2002/12/12 | 898 | 898 | 892 | 892 | 16,000 |
2002/12/11 | 899 | 899 | 890 | 890 | 26,000 |
2002/12/10 | 898 | 899 | 896 | 899 | 16,000 |
2002/12/09 | 896 | 899 | 895 | 899 | 18,000 |
2002/12/06 | 898 | 900 | 896 | 900 | 12,000 |
2002/12/05 | 901 | 905 | 898 | 898 | 18,000 |
2002/12/04 | 906 | 908 | 900 | 900 | 27,000 |
2002/12/03 | 906 | 910 | 905 | 906 | 22,000 |
2002/12/02 | 905 | 905 | 896 | 898 | 29,000 |
2002/11/29 | 900 | 910 | 899 | 902 | 40,000 |
2002/11/28 | 898 | 900 | 892 | 897 | 24,000 |
2002/11/27 | 899 | 900 | 895 | 900 | 24,000 |
2002/11/26 | 899 | 901 | 892 | 892 | 15,000 |
2002/11/25 | 903 | 903 | 881 | 899 | 28,000 |
2002/11/22 | 890 | 893 | 882 | 883 | 18,000 |
2002/11/21 | 890 | 891 | 880 | 884 | 19,000 |
2002/11/20 | 886 | 891 | 882 | 890 | 17,000 |
2002/11/19 | 881 | 886 | 857 | 866 | 37,000 |
2002/11/18 | 886 | 892 | 881 | 883 | 20,000 |
2002/11/15 | 880 | 890 | 880 | 886 | 24,000 |
2002/11/14 | 881 | 891 | 880 | 880 | 16,000 |
2002/11/13 | 896 | 897 | 885 | 885 | 26,000 |
2002/11/12 | 892 | 896 | 892 | 896 | 26,000 |
2002/11/11 | 900 | 901 | 893 | 894 | 22,000 |
2002/11/08 | 902 | 906 | 900 | 906 | 16,000 |
2002/11/07 | 902 | 910 | 902 | 910 | 16,000 |
2002/11/06 | 908 | 910 | 902 | 909 | 23,000 |
2002/11/05 | 901 | 908 | 901 | 907 | 22,000 |
2002/11/01 | 909 | 909 | 900 | 900 | 8,000 |
2002/10/31 | 909 | 909 | 900 | 901 | 14,000 |
2002/10/30 | 899 | 908 | 899 | 908 | 22,000 |
2002/10/29 | 896 | 899 | 892 | 892 | 8,000 |
2002/10/28 | 899 | 900 | 898 | 900 | 10,000 |
2002/10/25 | 898 | 904 | 898 | 904 | 11,000 |
2002/10/24 | 898 | 900 | 898 | 898 | 5,000 |
2002/10/23 | 895 | 905 | 892 | 901 | 23,000 |
2002/10/22 | 908 | 908 | 892 | 894 | 25,000 |
2002/10/21 | 891 | 908 | 891 | 904 | 20,000 |
2002/10/18 | 900 | 901 | 890 | 890 | 33,000 |
2002/10/17 | 909 | 910 | 907 | 907 | 79,000 |
2002/10/16 | 910 | 910 | 909 | 909 | 11,000 |
2002/10/15 | 909 | 909 | 904 | 904 | 12,000 |
2002/10/11 | 909 | 909 | 890 | 890 | 21,000 |
2002/10/10 | 889 | 893 | 880 | 880 | 37,000 |
2002/10/09 | 894 | 894 | 888 | 888 | 13,000 |
2002/10/08 | 902 | 908 | 883 | 884 | 47,000 |
2002/10/07 | 910 | 910 | 903 | 903 | 15,000 |
2002/10/04 | 914 | 914 | 907 | 914 | 14,000 |
2002/10/03 | 920 | 920 | 916 | 916 | 14,000 |
2002/10/02 | 929 | 930 | 910 | 916 | 23,000 |
2002/10/01 | 922 | 922 | 918 | 918 | 29,000 |
2002/09/30 | 930 | 931 | 924 | 925 | 12,000 |
2002/09/27 | 929 | 940 | 929 | 935 | 31,000 |
2002/09/26 | 915 | 927 | 915 | 927 | 15,000 |
2002/09/25 | 911 | 915 | 910 | 910 | 13,000 |
2002/09/24 | 916 | 920 | 911 | 920 | 25,000 |
2002/09/20 | 912 | 918 | 910 | 918 | 26,000 |
2002/09/19 | 906 | 918 | 906 | 912 | 23,000 |
2002/09/18 | 910 | 918 | 903 | 910 | 10,000 |
2002/09/17 | 917 | 919 | 905 | 919 | 28,000 |
2002/09/13 | 910 | 910 | 901 | 907 | 58,000 |
2002/09/12 | 902 | 909 | 902 | 909 | 27,000 |
2002/09/11 | 905 | 910 | 902 | 902 | 17,000 |
2002/09/10 | 909 | 909 | 901 | 904 | 28,000 |
2002/09/09 | 900 | 905 | 900 | 901 | 24,000 |
2002/09/06 | 903 | 908 | 900 | 900 | 7,000 |
2002/09/05 | 905 | 911 | 903 | 906 | 23,000 |
2002/09/04 | 905 | 906 | 900 | 905 | 28,000 |
2002/09/03 | 920 | 920 | 904 | 910 | 26,000 |
2002/09/02 | 924 | 924 | 913 | 915 | 16,000 |
2002/08/30 | 925 | 927 | 910 | 922 | 67,000 |
2002/08/29 | 911 | 918 | 907 | 907 | 28,000 |
2002/08/28 | 930 | 930 | 917 | 920 | 19,000 |
2002/08/27 | 925 | 933 | 920 | 920 | 22,000 |
2002/08/26 | 923 | 925 | 916 | 925 | 21,000 |
2002/08/23 | 923 | 923 | 915 | 916 | 17,000 |
2002/08/22 | 923 | 925 | 912 | 925 | 33,000 |
2002/08/21 | 935 | 935 | 912 | 925 | 23,000 |
2002/08/20 | 927 | 927 | 915 | 925 | 24,000 |
2002/08/19 | 933 | 933 | 921 | 927 | 23,000 |
2002/08/16 | 926 | 935 | 926 | 933 | 13,000 |
2002/08/15 | 930 | 932 | 925 | 926 | 10,000 |
2002/08/14 | 917 | 920 | 917 | 920 | 15,000 |
2002/08/13 | 912 | 917 | 912 | 917 | 11,000 |
2002/08/12 | 921 | 925 | 910 | 910 | 18,000 |
2002/08/09 | 915 | 924 | 915 | 918 | 16,000 |
2002/08/08 | 905 | 912 | 903 | 903 | 27,000 |
2002/08/07 | 904 | 910 | 904 | 910 | 12,000 |
2002/08/06 | 908 | 913 | 904 | 904 | 12,000 |
2002/08/05 | 922 | 923 | 912 | 913 | 5,000 |
2002/08/02 | 914 | 927 | 908 | 921 | 17,000 |
2002/08/01 | 907 | 915 | 905 | 915 | 11,000 |
2002/07/31 | 903 | 917 | 903 | 917 | 25,000 |
2002/07/30 | 902 | 910 | 902 | 906 | 18,000 |
2002/07/29 | 920 | 920 | 900 | 904 | 32,000 |
2002/07/26 | 945 | 946 | 921 | 921 | 27,000 |
2002/07/25 | 938 | 942 | 938 | 942 | 11,000 |
2002/07/24 | 948 | 948 | 938 | 938 | 15,000 |
2002/07/23 | 945 | 951 | 945 | 951 | 17,000 |
2002/07/22 | 946 | 965 | 941 | 965 | 28,000 |
2002/07/19 | 977 | 977 | 964 | 976 | 9,000 |
2002/07/18 | 962 | 998 | 959 | 998 | 61,000 |
2002/07/17 | 945 | 961 | 940 | 960 | 24,000 |
2002/07/16 | 948 | 962 | 945 | 945 | 23,000 |
2002/07/15 | 964 | 964 | 948 | 948 | 31,000 |
2002/07/12 | 951 | 956 | 950 | 950 | 16,000 |
2002/07/11 | 953 | 956 | 951 | 951 | 7,000 |
2002/07/10 | 959 | 960 | 956 | 956 | 15,000 |
2002/07/09 | 952 | 960 | 951 | 960 | 15,000 |
2002/07/08 | 965 | 969 | 955 | 955 | 18,000 |
2002/07/05 | 959 | 963 | 959 | 963 | 10,000 |
2002/07/04 | 958 | 960 | 954 | 955 | 12,000 |
2002/07/03 | 950 | 958 | 950 | 958 | 31,000 |
2002/07/02 | 950 | 956 | 950 | 951 | 15,000 |
2002/07/01 | 950 | 959 | 950 | 954 | 13,000 |
2002/06/28 | 946 | 951 | 946 | 951 | 26,000 |
2002/06/27 | 945 | 965 | 942 | 951 | 22,000 |
2002/06/26 | 946 | 956 | 942 | 948 | 36,000 |
2002/06/25 | 961 | 969 | 951 | 963 | 63,000 |
2002/06/24 | 984 | 984 | 970 | 972 | 187,000 |
2002/06/21 | 985 | 987 | 981 | 987 | 41,000 |
2002/06/20 | 989 | 989 | 981 | 987 | 37,000 |
2002/06/19 | 992 | 992 | 988 | 990 | 24,000 |
2002/06/18 | 995 | 995 | 988 | 991 | 36,000 |
2002/06/17 | 996 | 996 | 990 | 990 | 28,000 |
2002/06/14 | 991 | 997 | 990 | 997 | 113,000 |
2002/06/13 | 994 | 996 | 992 | 992 | 21,000 |
2002/06/12 | 993 | 996 | 991 | 993 | 18,000 |
2002/06/11 | 991 | 995 | 991 | 993 | 16,000 |
2002/06/10 | 994 | 994 | 991 | 991 | 18,000 |
2002/06/07 | 990 | 993 | 990 | 993 | 26,000 |
2002/06/06 | 994 | 996 | 990 | 990 | 48,000 |
2002/06/05 | 994 | 998 | 992 | 996 | 18,000 |
2002/06/04 | 998 | 998 | 992 | 998 | 20,000 |
2002/06/03 | 991 | 998 | 990 | 994 | 23,000 |
2002/05/31 | 991 | 998 | 990 | 990 | 44,000 |
2002/05/30 | 992 | 992 | 986 | 991 | 24,000 |
2002/05/29 | 998 | 998 | 992 | 992 | 21,000 |
2002/05/28 | 998 | 999 | 994 | 999 | 42,000 |
2002/05/27 | 994 | 999 | 994 | 997 | 30,000 |
2002/05/24 | 986 | 996 | 986 | 994 | 17,000 |
2002/05/23 | 987 | 987 | 983 | 984 | 30,000 |
2002/05/22 | 995 | 995 | 985 | 987 | 32,000 |
2002/05/21 | 993 | 996 | 987 | 987 | 18,000 |
2002/05/20 | 994 | 999 | 987 | 993 | 19,000 |
2002/05/17 | 973 | 984 | 973 | 980 | 15,000 |
2002/05/16 | 969 | 973 | 969 | 972 | 21,000 |
2002/05/15 | 970 | 970 | 962 | 963 | 25,000 |
2002/05/14 | 962 | 969 | 962 | 965 | 20,000 |
2002/05/13 | 965 | 965 | 961 | 964 | 16,000 |
2002/05/10 | 965 | 965 | 962 | 965 | 16,000 |
2002/05/09 | 970 | 975 | 965 | 965 | 34,000 |
2002/05/08 | 969 | 976 | 969 | 976 | 11,000 |
2002/05/07 | 973 | 973 | 970 | 970 | 25,000 |
2002/05/02 | 973 | 976 | 972 | 972 | 12,000 |
2002/05/01 | 970 | 980 | 970 | 980 | 9,000 |
2002/04/30 | 973 | 974 | 970 | 974 | 17,000 |
2002/04/26 | 974 | 979 | 971 | 971 | 11,000 |
2002/04/25 | 971 | 975 | 971 | 975 | 7,000 |
2002/04/24 | 983 | 983 | 975 | 975 | 25,000 |
2002/04/23 | 984 | 985 | 982 | 982 | 8,000 |
2002/04/22 | 981 | 986 | 981 | 984 | 14,000 |
2002/04/19 | 970 | 980 | 970 | 980 | 15,000 |
2002/04/18 | 969 | 978 | 969 | 971 | 16,000 |
2002/04/17 | 970 | 976 | 967 | 967 | 21,000 |
2002/04/16 | 961 | 970 | 960 | 962 | 42,000 |
2002/04/15 | 960 | 965 | 960 | 965 | 17,000 |
2002/04/12 | 965 | 975 | 960 | 970 | 21,000 |
2002/04/11 | 966 | 966 | 961 | 961 | 21,000 |
2002/04/10 | 970 | 975 | 967 | 967 | 30,000 |
2002/04/09 | 980 | 980 | 970 | 970 | 8,000 |
2002/04/08 | 985 | 985 | 970 | 970 | 28,000 |
2002/04/05 | 988 | 988 | 974 | 975 | 18,000 |
2002/04/04 | 976 | 987 | 976 | 984 | 21,000 |
2002/04/03 | 971 | 980 | 971 | 976 | 10,000 |
2002/04/02 | 982 | 985 | 960 | 967 | 22,000 |
2002/04/01 | 971 | 985 | 962 | 962 | 17,000 |
2002/03/29 | 990 | 990 | 970 | 970 | 20,000 |
2002/03/28 | 990 | 990 | 970 | 970 | 23,000 |
2002/03/27 | 995 | 995 | 976 | 983 | 20,000 |
2002/03/26 | 961 | 984 | 961 | 976 | 8,000 |
2002/03/25 | 1,001 | 1,001 | 961 | 961 | 21,000 |
2002/03/22 | 1,010 | 1,010 | 992 | 997 | 14,000 |
2002/03/20 | 1,013 | 1,016 | 992 | 1,011 | 31,000 |
2002/03/19 | 1,005 | 1,013 | 1,005 | 1,012 | 18,000 |
2002/03/18 | 1,009 | 1,012 | 1,005 | 1,005 | 9,000 |
2002/03/15 | 1,000 | 1,009 | 1,000 | 1,009 | 9,000 |
2002/03/14 | 1,017 | 1,017 | 991 | 991 | 16,000 |
2002/03/13 | 1,001 | 1,008 | 1,000 | 1,000 | 15,000 |
2002/03/12 | 999 | 1,020 | 999 | 1,000 | 15,000 |
2002/03/11 | 983 | 999 | 978 | 999 | 13,000 |
2002/03/08 | 974 | 990 | 973 | 982 | 84,000 |
2002/03/07 | 962 | 980 | 962 | 980 | 29,000 |
2002/03/06 | 950 | 960 | 950 | 953 | 8,000 |
2002/03/05 | 968 | 968 | 941 | 950 | 22,000 |
2002/03/04 | 947 | 962 | 947 | 962 | 33,000 |
2002/03/01 | 926 | 946 | 926 | 946 | 33,000 |
2002/02/28 | 940 | 940 | 925 | 925 | 16,000 |
2002/02/27 | 939 | 939 | 912 | 919 | 42,000 |
2002/02/26 | 940 | 940 | 933 | 940 | 12,000 |
2002/02/25 | 925 | 942 | 925 | 932 | 11,000 |
2002/02/22 | 940 | 940 | 922 | 925 | 12,000 |
2002/02/21 | 911 | 939 | 911 | 939 | 14,000 |
2002/02/20 | 911 | 916 | 908 | 910 | 22,000 |
2002/02/19 | 940 | 940 | 930 | 939 | 20,000 |
2002/02/18 | 947 | 949 | 947 | 947 | 6,000 |
2002/02/15 | 947 | 948 | 942 | 948 | 31,000 |
2002/02/14 | 939 | 948 | 935 | 941 | 26,000 |
2002/02/13 | 897 | 930 | 897 | 930 | 25,000 |
2002/02/12 | 898 | 898 | 887 | 897 | 19,000 |
2002/02/08 | 875 | 881 | 860 | 878 | 75,000 |
2002/02/07 | 866 | 885 | 866 | 880 | 18,000 |
2002/02/06 | 864 | 866 | 862 | 866 | 13,000 |
2002/02/05 | 870 | 870 | 865 | 865 | 31,000 |
2002/02/04 | 874 | 874 | 870 | 872 | 13,000 |
2002/02/01 | 880 | 884 | 872 | 875 | 30,000 |
2002/01/31 | 888 | 890 | 880 | 880 | 17,000 |
2002/01/30 | 888 | 888 | 885 | 887 | 17,000 |
2002/01/29 | 885 | 890 | 885 | 886 | 14,000 |
2002/01/28 | 884 | 893 | 865 | 885 | 90,000 |
2002/01/25 | 905 | 906 | 899 | 904 | 62,000 |
2002/01/24 | 908 | 910 | 904 | 905 | 39,000 |
2002/01/23 | 921 | 925 | 907 | 907 | 41,000 |
2002/01/22 | 929 | 929 | 924 | 928 | 17,000 |
2002/01/21 | 940 | 940 | 926 | 926 | 27,000 |
2002/01/18 | 913 | 930 | 913 | 930 | 25,000 |
2002/01/17 | 916 | 920 | 912 | 920 | 24,000 |
2002/01/16 | 907 | 915 | 904 | 915 | 28,000 |
2002/01/15 | 919 | 923 | 907 | 915 | 52,000 |
2002/01/11 | 930 | 935 | 920 | 920 | 48,000 |
2002/01/10 | 936 | 937 | 930 | 931 | 26,000 |
2002/01/09 | 950 | 950 | 922 | 936 | 40,000 |
2002/01/08 | 970 | 970 | 950 | 950 | 37,000 |
2002/01/07 | 977 | 977 | 970 | 970 | 16,000 |
2002/01/04 | 973 | 973 | 961 | 967 | 11,000 |