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 |
---|---|---|---|---|---|
2003/12/30 | 991 | 999 | 991 | 999 | 18,000 |
2003/12/29 | 988 | 998 | 988 | 994 | 47,000 |
2003/12/26 | 980 | 987 | 980 | 987 | 52,000 |
2003/12/25 | 980 | 990 | 980 | 985 | 204,000 |
2003/12/24 | 1,017 | 1,017 | 1,000 | 1,000 | 281,000 |
2003/12/22 | 1,010 | 1,018 | 1,010 | 1,018 | 99,000 |
2003/12/19 | 1,007 | 1,010 | 1,005 | 1,005 | 61,000 |
2003/12/18 | 1,005 | 1,009 | 1,002 | 1,002 | 38,000 |
2003/12/17 | 1,014 | 1,018 | 1,004 | 1,010 | 62,000 |
2003/12/16 | 1,008 | 1,015 | 1,004 | 1,009 | 41,000 |
2003/12/15 | 1,009 | 1,012 | 1,003 | 1,004 | 58,000 |
2003/12/12 | 999 | 1,015 | 998 | 998 | 114,000 |
2003/12/11 | 997 | 997 | 992 | 997 | 18,000 |
2003/12/10 | 995 | 997 | 993 | 995 | 23,000 |
2003/12/09 | 993 | 995 | 992 | 995 | 26,000 |
2003/12/08 | 990 | 993 | 989 | 993 | 28,000 |
2003/12/05 | 990 | 992 | 990 | 990 | 22,000 |
2003/12/04 | 991 | 991 | 987 | 990 | 40,000 |
2003/12/03 | 990 | 994 | 987 | 992 | 49,000 |
2003/12/02 | 990 | 992 | 987 | 991 | 42,000 |
2003/12/01 | 978 | 985 | 977 | 985 | 30,000 |
2003/11/28 | 980 | 985 | 976 | 980 | 26,000 |
2003/11/27 | 981 | 985 | 980 | 983 | 16,000 |
2003/11/26 | 968 | 982 | 968 | 981 | 22,000 |
2003/11/25 | 960 | 968 | 960 | 968 | 21,000 |
2003/11/21 | 959 | 965 | 959 | 961 | 22,000 |
2003/11/20 | 955 | 965 | 955 | 965 | 19,000 |
2003/11/19 | 955 | 970 | 955 | 958 | 36,000 |
2003/11/18 | 958 | 966 | 955 | 957 | 76,000 |
2003/11/17 | 983 | 983 | 965 | 968 | 58,000 |
2003/11/14 | 984 | 985 | 980 | 981 | 37,000 |
2003/11/13 | 982 | 984 | 981 | 983 | 16,000 |
2003/11/12 | 983 | 984 | 981 | 982 | 19,000 |
2003/11/11 | 981 | 984 | 978 | 984 | 53,000 |
2003/11/10 | 981 | 984 | 978 | 982 | 38,000 |
2003/11/07 | 981 | 986 | 981 | 982 | 34,000 |
2003/11/06 | 982 | 987 | 981 | 982 | 26,000 |
2003/11/05 | 990 | 990 | 985 | 985 | 14,000 |
2003/11/04 | 983 | 989 | 982 | 989 | 41,000 |
2003/10/31 | 982 | 983 | 980 | 982 | 33,000 |
2003/10/30 | 981 | 986 | 981 | 983 | 25,000 |
2003/10/29 | 983 | 986 | 981 | 986 | 25,000 |
2003/10/28 | 975 | 985 | 975 | 981 | 39,000 |
2003/10/27 | 970 | 979 | 970 | 977 | 30,000 |
2003/10/24 | 976 | 982 | 971 | 980 | 90,000 |
2003/10/23 | 979 | 980 | 965 | 970 | 117,000 |
2003/10/22 | 985 | 985 | 975 | 981 | 42,000 |
2003/10/21 | 994 | 994 | 981 | 984 | 49,000 |
2003/10/20 | 963 | 981 | 963 | 981 | 63,000 |
2003/10/17 | 950 | 960 | 950 | 960 | 60,000 |
2003/10/16 | 925 | 945 | 925 | 941 | 63,000 |
2003/10/15 | 921 | 925 | 919 | 925 | 53,000 |
2003/10/14 | 906 | 917 | 904 | 917 | 61,000 |
2003/10/10 | 905 | 907 | 901 | 905 | 42,000 |
2003/10/09 | 903 | 907 | 895 | 895 | 55,000 |
2003/10/08 | 900 | 913 | 900 | 900 | 60,000 |
2003/10/07 | 885 | 898 | 885 | 898 | 70,000 |
2003/10/06 | 862 | 890 | 858 | 875 | 51,000 |
2003/10/03 | 853 | 857 | 849 | 857 | 29,000 |
2003/10/02 | 844 | 852 | 844 | 852 | 39,000 |
2003/10/01 | 835 | 842 | 833 | 842 | 24,000 |
2003/09/30 | 826 | 839 | 826 | 835 | 6,000 |
2003/09/29 | 821 | 829 | 821 | 823 | 17,000 |
2003/09/26 | 823 | 825 | 820 | 820 | 16,000 |
2003/09/25 | 836 | 836 | 825 | 825 | 15,000 |
2003/09/24 | 841 | 847 | 840 | 847 | 26,000 |
2003/09/22 | 855 | 855 | 838 | 847 | 37,000 |
2003/09/19 | 842 | 853 | 842 | 846 | 41,000 |
2003/09/18 | 835 | 840 | 835 | 840 | 27,000 |
2003/09/17 | 835 | 837 | 831 | 833 | 22,000 |
2003/09/16 | 824 | 844 | 824 | 837 | 47,000 |
2003/09/12 | 820 | 821 | 811 | 820 | 68,000 |
2003/09/11 | 814 | 816 | 810 | 812 | 26,000 |
2003/09/10 | 814 | 816 | 811 | 813 | 21,000 |
2003/09/09 | 804 | 814 | 804 | 805 | 22,000 |
2003/09/08 | 803 | 805 | 799 | 800 | 24,000 |
2003/09/05 | 798 | 803 | 797 | 798 | 29,000 |
2003/09/04 | 794 | 798 | 794 | 798 | 15,000 |
2003/09/03 | 792 | 798 | 792 | 794 | 16,000 |
2003/09/02 | 797 | 797 | 790 | 791 | 25,000 |
2003/09/01 | 795 | 796 | 791 | 796 | 10,000 |
2003/08/29 | 792 | 792 | 788 | 788 | 18,000 |
2003/08/28 | 790 | 792 | 789 | 792 | 14,000 |
2003/08/27 | 790 | 790 | 787 | 789 | 19,000 |
2003/08/26 | 788 | 790 | 787 | 788 | 10,000 |
2003/08/25 | 788 | 790 | 785 | 788 | 26,000 |
2003/08/22 | 788 | 793 | 787 | 789 | 24,000 |
2003/08/21 | 792 | 794 | 787 | 787 | 16,000 |
2003/08/20 | 799 | 799 | 792 | 792 | 9,000 |
2003/08/19 | 794 | 798 | 792 | 792 | 16,000 |
2003/08/18 | 797 | 800 | 796 | 798 | 18,000 |
2003/08/15 | 795 | 798 | 795 | 796 | 14,000 |
2003/08/14 | 794 | 798 | 794 | 795 | 31,000 |
2003/08/13 | 784 | 790 | 777 | 778 | 26,000 |
2003/08/12 | 773 | 776 | 773 | 774 | 22,000 |
2003/08/11 | 770 | 772 | 770 | 772 | 14,000 |
2003/08/08 | 780 | 782 | 777 | 777 | 36,000 |
2003/08/07 | 786 | 789 | 781 | 781 | 24,000 |
2003/08/06 | 787 | 787 | 784 | 785 | 12,000 |
2003/08/05 | 786 | 787 | 783 | 787 | 20,000 |
2003/08/04 | 787 | 790 | 785 | 786 | 20,000 |
2003/08/01 | 793 | 795 | 783 | 789 | 29,000 |
2003/07/31 | 790 | 792 | 785 | 785 | 37,000 |
2003/07/30 | 790 | 795 | 790 | 790 | 25,000 |
2003/07/29 | 794 | 794 | 790 | 790 | 24,000 |
2003/07/28 | 790 | 792 | 789 | 790 | 12,000 |
2003/07/25 | 790 | 793 | 786 | 790 | 20,000 |
2003/07/24 | 800 | 800 | 790 | 796 | 15,000 |
2003/07/23 | 800 | 800 | 790 | 791 | 18,000 |
2003/07/22 | 791 | 794 | 791 | 791 | 20,000 |
2003/07/18 | 794 | 802 | 792 | 792 | 11,000 |
2003/07/17 | 800 | 800 | 790 | 796 | 28,000 |
2003/07/16 | 805 | 808 | 802 | 802 | 21,000 |
2003/07/15 | 806 | 807 | 802 | 803 | 27,000 |
2003/07/14 | 815 | 820 | 806 | 807 | 26,000 |
2003/07/11 | 801 | 807 | 801 | 801 | 25,000 |
2003/07/10 | 807 | 811 | 805 | 807 | 22,000 |
2003/07/09 | 803 | 811 | 801 | 809 | 61,000 |
2003/07/08 | 806 | 808 | 803 | 804 | 47,000 |
2003/07/07 | 808 | 814 | 806 | 806 | 21,000 |
2003/07/04 | 813 | 813 | 806 | 806 | 21,000 |
2003/07/03 | 824 | 824 | 805 | 814 | 31,000 |
2003/07/02 | 801 | 811 | 800 | 804 | 31,000 |
2003/07/01 | 800 | 803 | 790 | 800 | 32,000 |
2003/06/30 | 808 | 808 | 802 | 803 | 31,000 |
2003/06/27 | 812 | 815 | 806 | 810 | 38,000 |
2003/06/26 | 819 | 819 | 815 | 815 | 43,000 |
2003/06/25 | 811 | 824 | 811 | 817 | 115,000 |
2003/06/24 | 854 | 856 | 840 | 840 | 230,000 |
2003/06/23 | 848 | 855 | 847 | 853 | 66,000 |
2003/06/20 | 846 | 847 | 845 | 846 | 40,000 |
2003/06/19 | 845 | 848 | 844 | 845 | 30,000 |
2003/06/18 | 847 | 849 | 845 | 845 | 41,000 |
2003/06/17 | 848 | 848 | 845 | 846 | 30,000 |
2003/06/16 | 849 | 849 | 843 | 847 | 43,000 |
2003/06/13 | 849 | 849 | 845 | 845 | 72,000 |
2003/06/12 | 844 | 845 | 843 | 845 | 16,000 |
2003/06/11 | 841 | 844 | 840 | 842 | 38,000 |
2003/06/10 | 846 | 846 | 840 | 840 | 33,000 |
2003/06/09 | 838 | 846 | 838 | 845 | 33,000 |
2003/06/06 | 835 | 835 | 834 | 835 | 8,000 |
2003/06/05 | 827 | 833 | 827 | 828 | 16,000 |
2003/06/04 | 826 | 830 | 825 | 825 | 19,000 |
2003/06/03 | 824 | 824 | 820 | 824 | 30,000 |
2003/06/02 | 827 | 830 | 819 | 819 | 43,000 |
2003/05/30 | 818 | 818 | 817 | 818 | 21,000 |
2003/05/29 | 820 | 824 | 818 | 818 | 35,000 |
2003/05/28 | 819 | 819 | 815 | 819 | 21,000 |
2003/05/27 | 815 | 816 | 814 | 814 | 13,000 |
2003/05/26 | 816 | 830 | 816 | 816 | 30,000 |
2003/05/23 | 811 | 816 | 810 | 816 | 19,000 |
2003/05/22 | 814 | 814 | 810 | 811 | 17,000 |
2003/05/21 | 814 | 814 | 810 | 811 | 18,000 |
2003/05/20 | 803 | 815 | 803 | 813 | 15,000 |
2003/05/19 | 815 | 815 | 807 | 811 | 15,000 |
2003/05/16 | 817 | 818 | 815 | 815 | 14,000 |
2003/05/15 | 810 | 816 | 808 | 815 | 40,000 |
2003/05/14 | 810 | 818 | 810 | 811 | 30,000 |
2003/05/13 | 810 | 814 | 809 | 814 | 30,000 |
2003/05/12 | 810 | 810 | 806 | 810 | 26,000 |
2003/05/09 | 810 | 812 | 806 | 812 | 26,000 |
2003/05/08 | 818 | 838 | 818 | 819 | 49,000 |
2003/05/07 | 816 | 818 | 815 | 818 | 13,000 |
2003/05/06 | 810 | 819 | 810 | 815 | 14,000 |
2003/05/02 | 802 | 810 | 800 | 807 | 23,000 |
2003/05/01 | 796 | 802 | 796 | 801 | 13,000 |
2003/04/30 | 798 | 803 | 793 | 793 | 13,000 |
2003/04/28 | 800 | 800 | 790 | 790 | 14,000 |
2003/04/25 | 801 | 801 | 790 | 792 | 30,000 |
2003/04/24 | 812 | 813 | 800 | 800 | 29,000 |
2003/04/23 | 810 | 812 | 809 | 810 | 10,000 |
2003/04/22 | 815 | 815 | 811 | 811 | 22,000 |
2003/04/21 | 811 | 811 | 806 | 811 | 18,000 |
2003/04/18 | 803 | 809 | 803 | 805 | 13,000 |
2003/04/17 | 800 | 809 | 800 | 809 | 16,000 |
2003/04/16 | 784 | 799 | 784 | 799 | 21,000 |
2003/04/15 | 779 | 790 | 779 | 790 | 17,000 |
2003/04/14 | 790 | 790 | 777 | 778 | 30,000 |
2003/04/11 | 784 | 784 | 780 | 780 | 24,000 |
2003/04/10 | 781 | 784 | 775 | 780 | 13,000 |
2003/04/09 | 779 | 780 | 770 | 780 | 17,000 |
2003/04/08 | 776 | 781 | 773 | 778 | 29,000 |
2003/04/07 | 755 | 769 | 755 | 769 | 13,000 |
2003/04/04 | 760 | 760 | 754 | 755 | 29,000 |
2003/04/03 | 764 | 764 | 757 | 759 | 19,000 |
2003/04/02 | 754 | 760 | 753 | 757 | 29,000 |
2003/04/01 | 764 | 764 | 753 | 753 | 9,000 |
2003/03/31 | 784 | 784 | 766 | 769 | 24,000 |
2003/03/28 | 769 | 784 | 765 | 784 | 37,000 |
2003/03/27 | 753 | 769 | 750 | 769 | 44,000 |
2003/03/26 | 726 | 747 | 726 | 743 | 11,000 |
2003/03/25 | 748 | 748 | 726 | 735 | 22,000 |
2003/03/24 | 729 | 743 | 729 | 742 | 20,000 |
2003/03/20 | 718 | 726 | 717 | 724 | 31,000 |
2003/03/19 | 713 | 714 | 713 | 714 | 5,000 |
2003/03/18 | 709 | 714 | 705 | 714 | 40,000 |
2003/03/17 | 710 | 715 | 710 | 712 | 13,000 |
2003/03/14 | 710 | 714 | 710 | 710 | 85,000 |
2003/03/13 | 712 | 714 | 710 | 714 | 30,000 |
2003/03/12 | 718 | 720 | 710 | 710 | 15,000 |
2003/03/11 | 702 | 724 | 702 | 712 | 36,000 |
2003/03/10 | 714 | 719 | 703 | 705 | 56,000 |
2003/03/07 | 734 | 737 | 721 | 721 | 47,000 |
2003/03/06 | 734 | 742 | 732 | 742 | 26,000 |
2003/03/05 | 731 | 736 | 731 | 732 | 16,000 |
2003/03/04 | 736 | 738 | 733 | 734 | 31,000 |
2003/03/03 | 730 | 735 | 730 | 734 | 25,000 |
2003/02/28 | 734 | 738 | 734 | 735 | 25,000 |
2003/02/27 | 751 | 753 | 735 | 735 | 26,000 |
2003/02/26 | 744 | 756 | 744 | 750 | 34,000 |
2003/02/25 | 756 | 756 | 744 | 744 | 49,000 |
2003/02/24 | 756 | 761 | 755 | 758 | 44,000 |
2003/02/21 | 767 | 767 | 755 | 756 | 35,000 |
2003/02/20 | 768 | 768 | 765 | 766 | 26,000 |
2003/02/19 | 763 | 766 | 763 | 763 | 30,000 |
2003/02/18 | 767 | 769 | 761 | 761 | 40,000 |
2003/02/17 | 755 | 765 | 754 | 761 | 97,000 |
2003/02/14 | 754 | 769 | 753 | 754 | 70,000 |
2003/02/13 | 763 | 770 | 745 | 753 | 87,000 |
2003/02/12 | 734 | 765 | 734 | 761 | 208,000 |
2003/02/10 | 723 | 723 | 699 | 700 | 105,000 |
2003/02/07 | 734 | 735 | 721 | 723 | 83,000 |
2003/02/06 | 742 | 742 | 735 | 739 | 55,000 |
2003/02/05 | 757 | 757 | 741 | 741 | 53,000 |
2003/02/04 | 749 | 762 | 749 | 756 | 61,000 |
2003/02/03 | 749 | 749 | 734 | 746 | 33,000 |
2003/01/31 | 753 | 757 | 743 | 751 | 53,000 |
2003/01/30 | 777 | 780 | 752 | 756 | 56,000 |
2003/01/29 | 798 | 798 | 783 | 783 | 60,000 |
2003/01/28 | 814 | 814 | 798 | 798 | 47,000 |
2003/01/27 | 820 | 824 | 814 | 820 | 46,000 |
2003/01/24 | 810 | 819 | 807 | 818 | 44,000 |
2003/01/23 | 803 | 810 | 801 | 805 | 38,000 |
2003/01/22 | 814 | 815 | 806 | 806 | 29,000 |
2003/01/21 | 816 | 817 | 813 | 814 | 24,000 |
2003/01/20 | 822 | 822 | 815 | 816 | 18,000 |
2003/01/17 | 824 | 830 | 822 | 823 | 14,000 |
2003/01/16 | 834 | 834 | 822 | 825 | 19,000 |
2003/01/15 | 829 | 833 | 825 | 825 | 24,000 |
2003/01/14 | 831 | 834 | 826 | 829 | 23,000 |
2003/01/10 | 842 | 842 | 830 | 830 | 28,000 |
2003/01/09 | 851 | 851 | 836 | 842 | 20,000 |
2003/01/08 | 870 | 870 | 851 | 851 | 17,000 |
2003/01/07 | 875 | 875 | 865 | 869 | 16,000 |
2003/01/06 | 865 | 870 | 865 | 870 | 16,000 |