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 |
|---|---|---|---|---|---|
| 2009/12/30 | 956 | 960 | 951 | 951 | 48,300 |
| 2009/12/29 | 959 | 962 | 954 | 961 | 62,200 |
| 2009/12/28 | 967 | 970 | 952 | 959 | 247,500 |
| 2009/12/25 | 980 | 982 | 977 | 982 | 293,900 |
| 2009/12/24 | 976 | 981 | 976 | 980 | 100,800 |
| 2009/12/22 | 974 | 979 | 971 | 974 | 78,500 |
| 2009/12/21 | 976 | 976 | 970 | 970 | 51,800 |
| 2009/12/18 | 974 | 977 | 967 | 974 | 49,300 |
| 2009/12/17 | 979 | 981 | 966 | 974 | 54,000 |
| 2009/12/16 | 966 | 982 | 966 | 974 | 64,800 |
| 2009/12/15 | 969 | 971 | 963 | 965 | 35,400 |
| 2009/12/14 | 968 | 972 | 961 | 966 | 45,500 |
| 2009/12/11 | 968 | 968 | 960 | 968 | 55,200 |
| 2009/12/10 | 965 | 971 | 955 | 958 | 63,900 |
| 2009/12/09 | 979 | 979 | 966 | 966 | 62,600 |
| 2009/12/08 | 979 | 982 | 976 | 976 | 32,700 |
| 2009/12/07 | 975 | 981 | 975 | 978 | 30,500 |
| 2009/12/04 | 982 | 982 | 972 | 974 | 37,200 |
| 2009/12/03 | 979 | 982 | 974 | 982 | 50,500 |
| 2009/12/02 | 976 | 979 | 964 | 971 | 48,100 |
| 2009/12/01 | 977 | 982 | 963 | 970 | 81,700 |
| 2009/11/30 | 965 | 976 | 956 | 976 | 50,700 |
| 2009/11/27 | 948 | 961 | 948 | 955 | 35,300 |
| 2009/11/26 | 958 | 969 | 950 | 952 | 49,800 |
| 2009/11/25 | 955 | 956 | 948 | 955 | 44,600 |
| 2009/11/24 | 978 | 979 | 952 | 955 | 46,900 |
| 2009/11/20 | 966 | 973 | 959 | 973 | 63,000 |
| 2009/11/19 | 984 | 985 | 966 | 967 | 44,500 |
| 2009/11/18 | 985 | 985 | 979 | 981 | 39,200 |
| 2009/11/17 | 994 | 994 | 970 | 978 | 46,500 |
| 2009/11/16 | 991 | 994 | 982 | 987 | 32,700 |
| 2009/11/13 | 996 | 1,001 | 990 | 993 | 58,600 |
| 2009/11/12 | 1,003 | 1,004 | 998 | 998 | 60,100 |
| 2009/11/11 | 1,012 | 1,014 | 1,002 | 1,003 | 37,100 |
| 2009/11/10 | 1,010 | 1,015 | 1,003 | 1,011 | 44,100 |
| 2009/11/09 | 1,011 | 1,011 | 1,004 | 1,004 | 37,900 |
| 2009/11/06 | 1,010 | 1,010 | 1,006 | 1,007 | 25,600 |
| 2009/11/05 | 1,013 | 1,018 | 1,005 | 1,017 | 40,100 |
| 2009/11/04 | 1,010 | 1,018 | 1,008 | 1,014 | 22,500 |
| 2009/11/02 | 1,003 | 1,018 | 1,003 | 1,018 | 52,000 |
| 2009/10/30 | 1,013 | 1,013 | 1,002 | 1,002 | 47,100 |
| 2009/10/29 | 1,003 | 1,011 | 1,002 | 1,002 | 40,400 |
| 2009/10/28 | 1,010 | 1,012 | 1,004 | 1,012 | 44,200 |
| 2009/10/27 | 1,013 | 1,014 | 1,002 | 1,005 | 43,800 |
| 2009/10/26 | 1,009 | 1,015 | 1,008 | 1,014 | 33,300 |
| 2009/10/23 | 1,015 | 1,015 | 1,002 | 1,013 | 30,200 |
| 2009/10/22 | 1,011 | 1,015 | 1,001 | 1,015 | 33,600 |
| 2009/10/21 | 1,016 | 1,023 | 1,013 | 1,018 | 21,600 |
| 2009/10/20 | 1,016 | 1,020 | 1,012 | 1,020 | 31,500 |
| 2009/10/19 | 1,004 | 1,017 | 1,003 | 1,017 | 42,700 |
| 2009/10/16 | 1,007 | 1,007 | 999 | 1,003 | 23,500 |
| 2009/10/15 | 1,000 | 1,007 | 1,000 | 1,006 | 36,300 |
| 2009/10/14 | 1,006 | 1,006 | 998 | 999 | 47,600 |
| 2009/10/13 | 1,002 | 1,008 | 1,002 | 1,005 | 35,800 |
| 2009/10/09 | 1,001 | 1,006 | 997 | 1,002 | 48,700 |
| 2009/10/08 | 1,010 | 1,010 | 1,000 | 1,001 | 27,700 |
| 2009/10/07 | 999 | 1,008 | 998 | 1,008 | 32,100 |
| 2009/10/06 | 997 | 1,004 | 995 | 1,001 | 39,700 |
| 2009/10/05 | 1,004 | 1,004 | 998 | 1,000 | 20,100 |
| 2009/10/02 | 1,001 | 1,004 | 998 | 1,000 | 30,500 |
| 2009/10/01 | 1,002 | 1,009 | 1,002 | 1,004 | 17,600 |
| 2009/09/30 | 1,002 | 1,012 | 1,002 | 1,012 | 32,200 |
| 2009/09/29 | 1,005 | 1,012 | 1,000 | 1,012 | 30,500 |
| 2009/09/28 | 1,007 | 1,007 | 999 | 1,003 | 22,400 |
| 2009/09/25 | 1,016 | 1,016 | 1,001 | 1,001 | 30,100 |
| 2009/09/24 | 1,007 | 1,020 | 1,002 | 1,018 | 41,500 |
| 2009/09/18 | 1,000 | 1,004 | 995 | 1,000 | 53,000 |
| 2009/09/17 | 1,006 | 1,010 | 1,000 | 1,004 | 37,900 |
| 2009/09/16 | 1,010 | 1,013 | 1,005 | 1,005 | 35,000 |
| 2009/09/15 | 1,016 | 1,016 | 1,004 | 1,007 | 31,400 |
| 2009/09/14 | 1,015 | 1,016 | 1,002 | 1,006 | 30,600 |
| 2009/09/11 | 1,017 | 1,024 | 1,013 | 1,015 | 52,100 |
| 2009/09/10 | 1,022 | 1,029 | 1,016 | 1,022 | 37,600 |
| 2009/09/09 | 1,023 | 1,023 | 1,012 | 1,014 | 14,800 |
| 2009/09/08 | 1,017 | 1,019 | 1,011 | 1,014 | 20,900 |
| 2009/09/07 | 1,010 | 1,018 | 1,010 | 1,017 | 13,000 |
| 2009/09/04 | 1,016 | 1,019 | 1,011 | 1,012 | 27,000 |
| 2009/09/03 | 1,015 | 1,023 | 1,013 | 1,018 | 15,100 |
| 2009/09/02 | 1,022 | 1,026 | 1,008 | 1,015 | 36,500 |
| 2009/09/01 | 1,025 | 1,033 | 1,024 | 1,031 | 14,700 |
| 2009/08/31 | 1,023 | 1,034 | 1,021 | 1,034 | 42,000 |
| 2009/08/28 | 1,027 | 1,029 | 1,023 | 1,027 | 12,200 |
| 2009/08/27 | 1,029 | 1,032 | 1,016 | 1,026 | 26,200 |
| 2009/08/26 | 1,017 | 1,034 | 1,013 | 1,029 | 25,300 |
| 2009/08/25 | 1,027 | 1,027 | 1,011 | 1,019 | 19,900 |
| 2009/08/24 | 1,019 | 1,030 | 1,016 | 1,025 | 32,600 |
| 2009/08/21 | 1,020 | 1,020 | 1,005 | 1,013 | 23,000 |
| 2009/08/20 | 1,005 | 1,023 | 1,005 | 1,021 | 43,800 |
| 2009/08/19 | 1,004 | 1,008 | 1,002 | 1,007 | 24,500 |
| 2009/08/18 | 1,004 | 1,011 | 1,003 | 1,011 | 30,200 |
| 2009/08/17 | 1,022 | 1,022 | 1,004 | 1,008 | 31,500 |
| 2009/08/14 | 1,006 | 1,022 | 1,006 | 1,019 | 30,700 |
| 2009/08/13 | 1,010 | 1,019 | 1,005 | 1,013 | 21,000 |
| 2009/08/12 | 1,020 | 1,024 | 1,010 | 1,010 | 26,900 |
| 2009/08/11 | 1,007 | 1,024 | 1,007 | 1,024 | 29,000 |
| 2009/08/10 | 1,007 | 1,014 | 1,003 | 1,010 | 32,200 |
| 2009/08/07 | 1,019 | 1,019 | 1,002 | 1,007 | 35,400 |
| 2009/08/06 | 1,023 | 1,024 | 1,012 | 1,020 | 67,600 |
| 2009/08/05 | 1,019 | 1,026 | 1,017 | 1,022 | 20,200 |
| 2009/08/04 | 1,027 | 1,035 | 1,017 | 1,026 | 17,000 |
| 2009/08/03 | 1,033 | 1,033 | 1,014 | 1,026 | 27,600 |
| 2009/07/31 | 1,022 | 1,033 | 1,017 | 1,029 | 38,900 |
| 2009/07/30 | 1,040 | 1,040 | 1,010 | 1,018 | 58,900 |
| 2009/07/29 | 1,037 | 1,040 | 1,032 | 1,039 | 43,800 |
| 2009/07/28 | 1,038 | 1,039 | 1,030 | 1,038 | 38,100 |
| 2009/07/27 | 1,038 | 1,040 | 1,026 | 1,038 | 49,100 |
| 2009/07/24 | 1,035 | 1,038 | 1,023 | 1,034 | 29,900 |
| 2009/07/23 | 1,017 | 1,040 | 1,017 | 1,037 | 60,400 |
| 2009/07/22 | 1,014 | 1,030 | 1,012 | 1,030 | 43,400 |
| 2009/07/21 | 1,013 | 1,020 | 1,011 | 1,020 | 30,200 |
| 2009/07/17 | 1,013 | 1,014 | 1,000 | 1,012 | 15,800 |
| 2009/07/16 | 1,014 | 1,018 | 1,003 | 1,003 | 31,000 |
| 2009/07/15 | 993 | 1,013 | 993 | 1,000 | 72,300 |
| 2009/07/14 | 1,006 | 1,011 | 990 | 995 | 63,400 |
| 2009/07/13 | 1,016 | 1,025 | 1,002 | 1,003 | 43,600 |
| 2009/07/10 | 1,028 | 1,028 | 1,014 | 1,017 | 34,600 |
| 2009/07/09 | 1,015 | 1,026 | 1,014 | 1,017 | 80,400 |
| 2009/07/08 | 1,035 | 1,035 | 1,025 | 1,025 | 61,100 |
| 2009/07/07 | 1,034 | 1,040 | 1,022 | 1,040 | 42,500 |
| 2009/07/06 | 1,038 | 1,038 | 1,026 | 1,029 | 23,800 |
| 2009/07/03 | 1,020 | 1,035 | 1,020 | 1,035 | 65,300 |
| 2009/07/02 | 1,036 | 1,040 | 1,030 | 1,030 | 62,200 |
| 2009/07/01 | 1,024 | 1,040 | 1,015 | 1,034 | 93,300 |
| 2009/06/30 | 1,025 | 1,031 | 1,019 | 1,019 | 44,000 |
| 2009/06/29 | 1,041 | 1,041 | 1,025 | 1,033 | 41,200 |
| 2009/06/26 | 1,027 | 1,041 | 1,020 | 1,041 | 97,900 |
| 2009/06/25 | 1,008 | 1,027 | 1,005 | 1,027 | 229,900 |
| 2009/06/24 | 1,018 | 1,029 | 999 | 999 | 422,800 |
| 2009/06/23 | 1,023 | 1,026 | 1,020 | 1,021 | 88,000 |
| 2009/06/22 | 1,020 | 1,030 | 1,017 | 1,030 | 99,200 |
| 2009/06/19 | 1,046 | 1,046 | 1,019 | 1,019 | 113,800 |
| 2009/06/18 | 1,045 | 1,046 | 1,035 | 1,044 | 48,300 |
| 2009/06/17 | 1,041 | 1,045 | 1,038 | 1,042 | 49,600 |
| 2009/06/16 | 1,050 | 1,050 | 1,040 | 1,040 | 45,300 |
| 2009/06/15 | 1,049 | 1,051 | 1,040 | 1,051 | 48,900 |
| 2009/06/12 | 1,041 | 1,049 | 1,041 | 1,046 | 58,100 |
| 2009/06/11 | 1,045 | 1,045 | 1,039 | 1,044 | 26,600 |
| 2009/06/10 | 1,043 | 1,045 | 1,038 | 1,045 | 34,300 |
| 2009/06/09 | 1,048 | 1,048 | 1,042 | 1,042 | 40,500 |
| 2009/06/08 | 1,048 | 1,050 | 1,041 | 1,043 | 36,600 |
| 2009/06/05 | 1,058 | 1,058 | 1,042 | 1,045 | 42,500 |
| 2009/06/04 | 1,035 | 1,060 | 1,032 | 1,049 | 50,200 |
| 2009/06/03 | 1,026 | 1,038 | 1,026 | 1,035 | 31,000 |
| 2009/06/02 | 1,020 | 1,029 | 1,018 | 1,026 | 45,300 |
| 2009/06/01 | 1,015 | 1,021 | 1,014 | 1,017 | 39,700 |
| 2009/05/29 | 1,015 | 1,018 | 1,012 | 1,013 | 27,000 |
| 2009/05/28 | 1,013 | 1,020 | 1,012 | 1,018 | 34,800 |
| 2009/05/27 | 1,017 | 1,025 | 1,015 | 1,015 | 27,100 |
| 2009/05/26 | 1,012 | 1,022 | 1,008 | 1,017 | 51,200 |
| 2009/05/25 | 1,013 | 1,022 | 1,007 | 1,009 | 39,300 |
| 2009/05/22 | 1,010 | 1,013 | 1,005 | 1,007 | 22,100 |
| 2009/05/21 | 1,020 | 1,029 | 1,004 | 1,011 | 56,200 |
| 2009/05/20 | 1,017 | 1,034 | 1,016 | 1,030 | 44,400 |
| 2009/05/19 | 1,007 | 1,012 | 1,006 | 1,012 | 27,300 |
| 2009/05/18 | 1,021 | 1,021 | 1,000 | 1,003 | 46,400 |
| 2009/05/15 | 1,006 | 1,025 | 1,003 | 1,024 | 32,300 |
| 2009/05/14 | 1,025 | 1,034 | 1,005 | 1,005 | 69,800 |
| 2009/05/13 | 1,038 | 1,040 | 1,024 | 1,034 | 19,200 |
| 2009/05/12 | 1,024 | 1,035 | 1,020 | 1,025 | 28,900 |
| 2009/05/11 | 1,022 | 1,029 | 1,018 | 1,025 | 27,400 |
| 2009/05/08 | 1,005 | 1,018 | 999 | 1,018 | 30,300 |
| 2009/05/07 | 1,019 | 1,019 | 996 | 999 | 33,800 |
| 2009/05/01 | 1,014 | 1,023 | 995 | 995 | 39,100 |
| 2009/04/30 | 993 | 1,028 | 993 | 1,013 | 53,100 |
| 2009/04/28 | 1,005 | 1,012 | 990 | 990 | 48,600 |
| 2009/04/27 | 1,003 | 1,006 | 994 | 1,000 | 21,900 |
| 2009/04/24 | 1,007 | 1,008 | 994 | 994 | 27,500 |
| 2009/04/23 | 998 | 1,009 | 996 | 1,004 | 48,200 |
| 2009/04/22 | 1,003 | 1,003 | 991 | 998 | 34,000 |
| 2009/04/21 | 999 | 999 | 984 | 997 | 30,200 |
| 2009/04/20 | 1,002 | 1,008 | 997 | 999 | 30,400 |
| 2009/04/17 | 1,028 | 1,028 | 1,001 | 1,001 | 35,300 |
| 2009/04/16 | 1,003 | 1,020 | 1,000 | 1,013 | 59,000 |
| 2009/04/15 | 1,009 | 1,009 | 995 | 997 | 25,800 |
| 2009/04/14 | 1,015 | 1,015 | 997 | 999 | 44,600 |
| 2009/04/13 | 997 | 1,038 | 996 | 1,008 | 18,800 |
| 2009/04/10 | 1,016 | 1,025 | 995 | 998 | 43,500 |
| 2009/04/09 | 1,005 | 1,014 | 1,002 | 1,014 | 51,200 |
| 2009/04/08 | 1,017 | 1,033 | 1,002 | 1,005 | 24,800 |
| 2009/04/07 | 1,053 | 1,053 | 1,016 | 1,035 | 63,900 |
| 2009/04/06 | 1,060 | 1,065 | 1,022 | 1,033 | 39,700 |
| 2009/04/03 | 1,070 | 1,079 | 1,049 | 1,053 | 46,500 |
| 2009/04/02 | 1,085 | 1,085 | 1,062 | 1,079 | 34,700 |
| 2009/04/01 | 1,066 | 1,075 | 1,045 | 1,068 | 51,900 |
| 2009/03/31 | 1,075 | 1,076 | 1,034 | 1,057 | 55,100 |
| 2009/03/30 | 1,090 | 1,110 | 1,060 | 1,066 | 83,100 |
| 2009/03/27 | 1,139 | 1,140 | 1,090 | 1,101 | 86,000 |
| 2009/03/26 | 1,145 | 1,145 | 1,104 | 1,129 | 37,300 |
| 2009/03/25 | 1,100 | 1,145 | 1,100 | 1,145 | 76,800 |
| 2009/03/24 | 1,070 | 1,100 | 1,070 | 1,100 | 70,100 |
| 2009/03/23 | 1,044 | 1,065 | 1,041 | 1,065 | 48,800 |
| 2009/03/19 | 1,030 | 1,048 | 1,020 | 1,044 | 37,000 |
| 2009/03/18 | 1,030 | 1,035 | 1,014 | 1,020 | 34,900 |
| 2009/03/17 | 1,026 | 1,047 | 1,007 | 1,036 | 56,700 |
| 2009/03/16 | 999 | 1,033 | 999 | 1,021 | 44,700 |
| 2009/03/13 | 986 | 997 | 968 | 992 | 88,100 |
| 2009/03/12 | 985 | 990 | 965 | 976 | 33,800 |
| 2009/03/11 | 974 | 988 | 953 | 988 | 40,400 |
| 2009/03/10 | 964 | 976 | 946 | 954 | 20,300 |
| 2009/03/09 | 981 | 983 | 967 | 973 | 26,900 |
| 2009/03/06 | 980 | 999 | 980 | 990 | 42,700 |
| 2009/03/05 | 967 | 997 | 966 | 997 | 51,500 |
| 2009/03/04 | 936 | 960 | 936 | 960 | 40,000 |
| 2009/03/03 | 937 | 947 | 932 | 944 | 13,600 |
| 2009/03/02 | 951 | 958 | 939 | 956 | 22,100 |
| 2009/02/27 | 957 | 960 | 950 | 960 | 33,100 |
| 2009/02/26 | 950 | 956 | 949 | 956 | 32,500 |
| 2009/02/25 | 955 | 955 | 941 | 953 | 25,200 |
| 2009/02/24 | 944 | 957 | 943 | 950 | 49,600 |
| 2009/02/23 | 939 | 957 | 939 | 954 | 34,400 |
| 2009/02/20 | 955 | 960 | 949 | 950 | 36,500 |
| 2009/02/19 | 944 | 957 | 944 | 957 | 37,600 |
| 2009/02/18 | 930 | 949 | 930 | 949 | 58,100 |
| 2009/02/17 | 931 | 935 | 922 | 933 | 18,100 |
| 2009/02/16 | 930 | 941 | 930 | 936 | 55,600 |
| 2009/02/13 | 906 | 925 | 906 | 924 | 39,300 |
| 2009/02/12 | 906 | 912 | 901 | 911 | 36,100 |
| 2009/02/10 | 902 | 914 | 902 | 906 | 27,300 |
| 2009/02/09 | 914 | 919 | 901 | 902 | 33,300 |
| 2009/02/06 | 922 | 925 | 917 | 924 | 19,800 |
| 2009/02/05 | 929 | 929 | 921 | 921 | 33,000 |
| 2009/02/04 | 918 | 928 | 910 | 928 | 32,200 |
| 2009/02/03 | 910 | 929 | 908 | 925 | 40,500 |
| 2009/02/02 | 920 | 921 | 909 | 920 | 34,700 |
| 2009/01/30 | 925 | 939 | 911 | 934 | 54,700 |
| 2009/01/29 | 950 | 950 | 931 | 949 | 39,200 |
| 2009/01/28 | 934 | 953 | 927 | 953 | 42,900 |
| 2009/01/27 | 925 | 945 | 924 | 944 | 48,700 |
| 2009/01/26 | 916 | 925 | 916 | 924 | 28,600 |
| 2009/01/23 | 911 | 926 | 907 | 926 | 51,700 |
| 2009/01/22 | 919 | 923 | 906 | 921 | 46,900 |
| 2009/01/21 | 904 | 919 | 904 | 909 | 33,100 |
| 2009/01/20 | 920 | 923 | 910 | 913 | 49,400 |
| 2009/01/19 | 926 | 928 | 917 | 920 | 23,000 |
| 2009/01/16 | 909 | 930 | 909 | 923 | 43,400 |
| 2009/01/15 | 900 | 916 | 897 | 908 | 67,700 |
| 2009/01/14 | 901 | 911 | 896 | 907 | 44,300 |
| 2009/01/13 | 907 | 915 | 902 | 905 | 56,500 |
| 2009/01/09 | 920 | 920 | 909 | 916 | 33,100 |
| 2009/01/08 | 920 | 930 | 910 | 910 | 45,700 |
| 2009/01/07 | 935 | 935 | 929 | 929 | 46,400 |
| 2009/01/06 | 922 | 934 | 922 | 929 | 42,200 |
| 2009/01/05 | 942 | 942 | 920 | 922 | 37,100 |