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 |
---|---|---|---|---|---|
2012/12/28 | 999 | 1,002 | 992 | 998 | 69,400 |
2012/12/27 | 1,022 | 1,023 | 998 | 998 | 136,200 |
2012/12/26 | 1,035 | 1,038 | 1,019 | 1,019 | 476,100 |
2012/12/25 | 1,058 | 1,067 | 1,051 | 1,064 | 568,200 |
2012/12/21 | 1,057 | 1,060 | 1,054 | 1,058 | 112,200 |
2012/12/20 | 1,048 | 1,057 | 1,047 | 1,054 | 87,000 |
2012/12/19 | 1,046 | 1,049 | 1,046 | 1,047 | 59,400 |
2012/12/18 | 1,043 | 1,046 | 1,042 | 1,045 | 68,600 |
2012/12/17 | 1,041 | 1,044 | 1,040 | 1,041 | 47,100 |
2012/12/14 | 1,038 | 1,042 | 1,038 | 1,038 | 78,100 |
2012/12/13 | 1,042 | 1,042 | 1,039 | 1,039 | 27,700 |
2012/12/12 | 1,041 | 1,042 | 1,037 | 1,040 | 37,900 |
2012/12/11 | 1,038 | 1,041 | 1,037 | 1,041 | 38,800 |
2012/12/10 | 1,040 | 1,042 | 1,039 | 1,041 | 33,600 |
2012/12/07 | 1,044 | 1,044 | 1,040 | 1,040 | 24,500 |
2012/12/06 | 1,044 | 1,045 | 1,041 | 1,043 | 32,700 |
2012/12/05 | 1,044 | 1,044 | 1,040 | 1,043 | 26,000 |
2012/12/04 | 1,044 | 1,046 | 1,042 | 1,044 | 33,400 |
2012/12/03 | 1,044 | 1,045 | 1,039 | 1,041 | 36,700 |
2012/11/30 | 1,040 | 1,044 | 1,040 | 1,040 | 41,600 |
2012/11/29 | 1,038 | 1,041 | 1,038 | 1,038 | 28,800 |
2012/11/28 | 1,040 | 1,041 | 1,034 | 1,035 | 26,100 |
2012/11/27 | 1,030 | 1,040 | 1,030 | 1,039 | 47,300 |
2012/11/26 | 1,044 | 1,045 | 1,030 | 1,032 | 50,900 |
2012/11/22 | 1,019 | 1,025 | 1,019 | 1,025 | 27,200 |
2012/11/21 | 1,015 | 1,018 | 1,012 | 1,018 | 29,200 |
2012/11/20 | 1,011 | 1,015 | 1,008 | 1,015 | 42,700 |
2012/11/19 | 1,008 | 1,011 | 1,007 | 1,009 | 31,100 |
2012/11/16 | 1,001 | 1,007 | 1,000 | 1,007 | 25,200 |
2012/11/15 | 999 | 1,004 | 999 | 1,002 | 25,300 |
2012/11/14 | 1,003 | 1,004 | 999 | 999 | 18,300 |
2012/11/13 | 1,006 | 1,007 | 1,001 | 1,002 | 23,200 |
2012/11/12 | 1,000 | 1,008 | 999 | 1,005 | 21,700 |
2012/11/09 | 1,000 | 1,008 | 999 | 1,005 | 25,900 |
2012/11/08 | 1,000 | 1,007 | 1,000 | 1,003 | 25,400 |
2012/11/07 | 1,003 | 1,008 | 1,002 | 1,004 | 17,800 |
2012/11/06 | 1,010 | 1,012 | 1,003 | 1,004 | 20,700 |
2012/11/05 | 1,012 | 1,012 | 1,006 | 1,011 | 23,700 |
2012/11/02 | 1,004 | 1,010 | 1,001 | 1,008 | 38,800 |
2012/11/01 | 996 | 1,003 | 996 | 998 | 49,300 |
2012/10/31 | 999 | 999 | 995 | 996 | 26,100 |
2012/10/30 | 992 | 999 | 992 | 996 | 36,100 |
2012/10/29 | 997 | 999 | 995 | 999 | 26,300 |
2012/10/26 | 995 | 995 | 990 | 993 | 35,100 |
2012/10/25 | 990 | 994 | 988 | 994 | 46,100 |
2012/10/24 | 980 | 990 | 979 | 990 | 46,000 |
2012/10/23 | 989 | 989 | 981 | 982 | 19,600 |
2012/10/22 | 977 | 988 | 977 | 987 | 38,000 |
2012/10/19 | 979 | 979 | 974 | 977 | 28,200 |
2012/10/18 | 977 | 979 | 972 | 979 | 23,100 |
2012/10/17 | 975 | 978 | 974 | 977 | 24,800 |
2012/10/16 | 964 | 974 | 964 | 974 | 32,600 |
2012/10/15 | 961 | 965 | 957 | 964 | 28,800 |
2012/10/12 | 963 | 964 | 959 | 959 | 17,700 |
2012/10/11 | 956 | 965 | 954 | 963 | 43,200 |
2012/10/10 | 965 | 965 | 956 | 959 | 45,000 |
2012/10/09 | 955 | 968 | 955 | 965 | 30,400 |
2012/10/05 | 953 | 959 | 949 | 955 | 64,800 |
2012/10/04 | 950 | 950 | 942 | 948 | 73,200 |
2012/10/03 | 959 | 960 | 950 | 950 | 120,200 |
2012/10/02 | 963 | 965 | 958 | 958 | 77,900 |
2012/10/01 | 963 | 975 | 962 | 969 | 72,400 |
2012/09/28 | 976 | 978 | 964 | 977 | 96,600 |
2012/09/27 | 961 | 974 | 961 | 971 | 75,000 |
2012/09/26 | 951 | 961 | 950 | 961 | 51,600 |
2012/09/25 | 947 | 951 | 946 | 951 | 48,600 |
2012/09/24 | 943 | 947 | 943 | 946 | 27,500 |
2012/09/21 | 937 | 944 | 937 | 943 | 19,500 |
2012/09/20 | 944 | 944 | 938 | 938 | 15,100 |
2012/09/19 | 940 | 944 | 933 | 943 | 24,900 |
2012/09/18 | 935 | 940 | 932 | 934 | 23,200 |
2012/09/14 | 940 | 942 | 939 | 941 | 41,400 |
2012/09/13 | 939 | 940 | 935 | 940 | 15,800 |
2012/09/12 | 937 | 939 | 933 | 939 | 10,900 |
2012/09/11 | 937 | 937 | 929 | 937 | 23,900 |
2012/09/10 | 923 | 939 | 921 | 937 | 15,600 |
2012/09/07 | 927 | 932 | 921 | 921 | 15,500 |
2012/09/06 | 924 | 924 | 919 | 919 | 17,700 |
2012/09/05 | 925 | 929 | 922 | 924 | 18,000 |
2012/09/04 | 938 | 938 | 926 | 926 | 29,300 |
2012/09/03 | 931 | 941 | 931 | 936 | 29,100 |
2012/08/31 | 940 | 941 | 936 | 938 | 18,100 |
2012/08/30 | 940 | 941 | 934 | 940 | 12,100 |
2012/08/29 | 940 | 940 | 936 | 938 | 12,500 |
2012/08/28 | 940 | 940 | 931 | 932 | 22,500 |
2012/08/27 | 942 | 942 | 935 | 936 | 18,800 |
2012/08/24 | 933 | 945 | 933 | 942 | 20,500 |
2012/08/23 | 941 | 945 | 932 | 943 | 27,700 |
2012/08/22 | 943 | 945 | 938 | 941 | 16,300 |
2012/08/21 | 940 | 945 | 937 | 945 | 30,300 |
2012/08/20 | 937 | 942 | 937 | 939 | 22,600 |
2012/08/17 | 938 | 940 | 935 | 940 | 18,000 |
2012/08/16 | 934 | 938 | 932 | 938 | 23,100 |
2012/08/15 | 935 | 935 | 929 | 932 | 22,200 |
2012/08/14 | 925 | 935 | 925 | 935 | 34,600 |
2012/08/13 | 927 | 929 | 924 | 926 | 19,800 |
2012/08/10 | 925 | 928 | 924 | 926 | 21,500 |
2012/08/09 | 921 | 926 | 921 | 926 | 19,000 |
2012/08/08 | 922 | 925 | 917 | 925 | 29,000 |
2012/08/07 | 921 | 924 | 921 | 922 | 15,200 |
2012/08/06 | 921 | 926 | 920 | 924 | 20,200 |
2012/08/03 | 924 | 924 | 918 | 919 | 24,300 |
2012/08/02 | 920 | 928 | 919 | 927 | 27,000 |
2012/08/01 | 928 | 928 | 917 | 919 | 18,700 |
2012/07/31 | 922 | 928 | 919 | 925 | 31,500 |
2012/07/30 | 914 | 922 | 914 | 922 | 17,000 |
2012/07/27 | 916 | 916 | 911 | 913 | 17,400 |
2012/07/26 | 913 | 916 | 904 | 913 | 35,700 |
2012/07/25 | 908 | 913 | 905 | 905 | 39,600 |
2012/07/24 | 912 | 915 | 909 | 909 | 27,700 |
2012/07/23 | 920 | 920 | 913 | 913 | 26,400 |
2012/07/20 | 925 | 925 | 916 | 917 | 31,000 |
2012/07/19 | 924 | 925 | 920 | 923 | 30,000 |
2012/07/18 | 924 | 924 | 919 | 919 | 16,500 |
2012/07/17 | 920 | 925 | 918 | 918 | 33,000 |
2012/07/13 | 920 | 924 | 918 | 918 | 18,400 |
2012/07/12 | 921 | 923 | 919 | 919 | 26,200 |
2012/07/11 | 918 | 922 | 918 | 920 | 27,500 |
2012/07/10 | 917 | 924 | 917 | 922 | 25,100 |
2012/07/09 | 918 | 921 | 916 | 917 | 34,000 |
2012/07/06 | 924 | 928 | 920 | 920 | 34,900 |
2012/07/05 | 926 | 929 | 924 | 924 | 38,000 |
2012/07/04 | 938 | 938 | 930 | 931 | 50,500 |
2012/07/03 | 934 | 938 | 933 | 933 | 40,600 |
2012/07/02 | 940 | 940 | 934 | 935 | 46,400 |
2012/06/29 | 935 | 942 | 934 | 939 | 43,000 |
2012/06/28 | 936 | 939 | 936 | 937 | 40,800 |
2012/06/27 | 938 | 940 | 933 | 940 | 381,500 |
2012/06/26 | 940 | 950 | 937 | 950 | 836,300 |
2012/06/25 | 952 | 954 | 942 | 942 | 168,500 |
2012/06/22 | 951 | 955 | 950 | 953 | 60,400 |
2012/06/21 | 950 | 953 | 949 | 953 | 41,300 |
2012/06/20 | 945 | 950 | 945 | 949 | 40,300 |
2012/06/19 | 945 | 949 | 944 | 944 | 46,500 |
2012/06/18 | 944 | 949 | 944 | 948 | 43,100 |
2012/06/15 | 943 | 947 | 941 | 945 | 36,500 |
2012/06/14 | 946 | 947 | 942 | 942 | 20,000 |
2012/06/13 | 946 | 949 | 946 | 946 | 28,300 |
2012/06/12 | 940 | 949 | 938 | 949 | 28,700 |
2012/06/11 | 946 | 950 | 944 | 944 | 40,500 |
2012/06/08 | 944 | 946 | 936 | 946 | 84,600 |
2012/06/07 | 938 | 945 | 933 | 945 | 52,500 |
2012/06/06 | 927 | 933 | 926 | 933 | 36,100 |
2012/06/05 | 926 | 927 | 922 | 927 | 34,900 |
2012/06/04 | 921 | 927 | 921 | 926 | 39,900 |
2012/06/01 | 928 | 929 | 925 | 928 | 28,000 |
2012/05/31 | 927 | 931 | 925 | 930 | 35,000 |
2012/05/30 | 930 | 933 | 925 | 932 | 34,400 |
2012/05/29 | 924 | 930 | 922 | 928 | 45,500 |
2012/05/28 | 927 | 928 | 921 | 923 | 23,600 |
2012/05/25 | 921 | 924 | 918 | 922 | 19,000 |
2012/05/24 | 923 | 923 | 918 | 920 | 23,300 |
2012/05/23 | 927 | 927 | 921 | 921 | 34,300 |
2012/05/22 | 922 | 927 | 922 | 925 | 16,300 |
2012/05/21 | 922 | 929 | 919 | 922 | 20,600 |
2012/05/18 | 917 | 921 | 914 | 920 | 41,000 |
2012/05/17 | 921 | 929 | 916 | 924 | 28,900 |
2012/05/16 | 917 | 930 | 917 | 921 | 34,500 |
2012/05/15 | 924 | 925 | 912 | 918 | 68,400 |
2012/05/14 | 938 | 942 | 922 | 924 | 56,400 |
2012/05/11 | 944 | 947 | 939 | 939 | 48,300 |
2012/05/10 | 945 | 949 | 942 | 944 | 26,100 |
2012/05/09 | 957 | 958 | 946 | 946 | 40,500 |
2012/05/08 | 950 | 959 | 945 | 957 | 46,100 |
2012/05/07 | 942 | 950 | 942 | 948 | 40,900 |
2012/05/02 | 944 | 947 | 943 | 947 | 24,100 |
2012/05/01 | 944 | 944 | 942 | 942 | 16,800 |
2012/04/27 | 948 | 948 | 939 | 942 | 35,300 |
2012/04/26 | 947 | 950 | 944 | 946 | 29,100 |
2012/04/25 | 945 | 946 | 942 | 945 | 16,100 |
2012/04/24 | 942 | 945 | 939 | 940 | 35,800 |
2012/04/23 | 945 | 946 | 941 | 943 | 25,500 |
2012/04/20 | 944 | 945 | 942 | 943 | 23,100 |
2012/04/19 | 943 | 946 | 940 | 942 | 23,500 |
2012/04/18 | 943 | 949 | 942 | 945 | 56,300 |
2012/04/17 | 938 | 941 | 935 | 941 | 25,800 |
2012/04/16 | 936 | 940 | 935 | 936 | 71,700 |
2012/04/13 | 932 | 939 | 932 | 937 | 18,900 |
2012/04/12 | 935 | 937 | 930 | 933 | 78,600 |
2012/04/11 | 933 | 935 | 931 | 931 | 84,300 |
2012/04/10 | 933 | 936 | 933 | 936 | 59,800 |
2012/04/09 | 933 | 939 | 931 | 937 | 73,300 |
2012/04/06 | 934 | 936 | 931 | 935 | 24,900 |
2012/04/05 | 928 | 936 | 928 | 933 | 30,700 |
2012/04/04 | 934 | 937 | 927 | 929 | 27,100 |
2012/04/03 | 935 | 939 | 932 | 935 | 23,400 |
2012/04/02 | 937 | 939 | 934 | 934 | 32,900 |
2012/03/30 | 935 | 939 | 933 | 936 | 33,900 |
2012/03/29 | 925 | 932 | 925 | 931 | 47,700 |
2012/03/28 | 923 | 925 | 918 | 925 | 40,600 |
2012/03/27 | 919 | 923 | 915 | 922 | 47,000 |
2012/03/26 | 919 | 922 | 915 | 915 | 62,200 |
2012/03/23 | 920 | 923 | 916 | 921 | 32,700 |
2012/03/22 | 916 | 919 | 914 | 916 | 35,800 |
2012/03/21 | 925 | 926 | 916 | 916 | 48,900 |
2012/03/19 | 922 | 927 | 922 | 925 | 21,700 |
2012/03/16 | 921 | 926 | 919 | 924 | 36,300 |
2012/03/15 | 922 | 923 | 920 | 920 | 26,200 |
2012/03/14 | 919 | 923 | 917 | 917 | 37,700 |
2012/03/13 | 921 | 922 | 916 | 916 | 29,900 |
2012/03/12 | 920 | 922 | 919 | 920 | 19,900 |
2012/03/09 | 925 | 927 | 916 | 920 | 63,900 |
2012/03/08 | 923 | 924 | 919 | 921 | 25,700 |
2012/03/07 | 910 | 919 | 910 | 917 | 32,500 |
2012/03/06 | 915 | 918 | 910 | 911 | 29,600 |
2012/03/05 | 917 | 923 | 916 | 916 | 28,400 |
2012/03/02 | 915 | 925 | 915 | 920 | 34,300 |
2012/03/01 | 925 | 925 | 910 | 913 | 41,400 |
2012/02/29 | 931 | 931 | 923 | 923 | 41,300 |
2012/02/28 | 930 | 931 | 924 | 927 | 31,400 |
2012/02/27 | 924 | 930 | 918 | 930 | 37,200 |
2012/02/24 | 920 | 930 | 915 | 922 | 47,900 |
2012/02/23 | 917 | 919 | 912 | 917 | 31,100 |
2012/02/22 | 914 | 920 | 909 | 916 | 32,600 |
2012/02/21 | 911 | 916 | 907 | 908 | 43,300 |
2012/02/20 | 921 | 922 | 911 | 911 | 47,300 |
2012/02/17 | 931 | 937 | 919 | 919 | 43,000 |
2012/02/16 | 942 | 942 | 928 | 928 | 45,000 |
2012/02/15 | 939 | 944 | 936 | 942 | 41,600 |
2012/02/14 | 936 | 941 | 934 | 941 | 26,000 |
2012/02/13 | 935 | 940 | 934 | 940 | 14,900 |
2012/02/10 | 932 | 940 | 932 | 940 | 55,300 |
2012/02/09 | 931 | 940 | 931 | 937 | 25,200 |
2012/02/08 | 926 | 938 | 926 | 938 | 33,400 |
2012/02/07 | 930 | 935 | 928 | 935 | 34,700 |
2012/02/06 | 930 | 934 | 930 | 932 | 40,200 |
2012/02/03 | 920 | 934 | 920 | 930 | 27,800 |
2012/02/02 | 934 | 934 | 925 | 927 | 20,000 |
2012/02/01 | 933 | 935 | 922 | 926 | 28,800 |
2012/01/31 | 933 | 934 | 926 | 927 | 24,100 |
2012/01/30 | 930 | 933 | 926 | 930 | 18,600 |
2012/01/27 | 928 | 930 | 927 | 929 | 17,700 |
2012/01/26 | 925 | 928 | 921 | 927 | 43,300 |
2012/01/25 | 919 | 925 | 917 | 925 | 39,900 |
2012/01/24 | 919 | 920 | 916 | 917 | 24,000 |
2012/01/23 | 916 | 920 | 913 | 920 | 31,600 |
2012/01/20 | 910 | 917 | 910 | 916 | 34,200 |
2012/01/19 | 911 | 915 | 903 | 903 | 34,200 |
2012/01/18 | 915 | 918 | 910 | 912 | 30,200 |
2012/01/17 | 915 | 915 | 909 | 911 | 22,800 |
2012/01/16 | 906 | 915 | 906 | 915 | 38,000 |
2012/01/13 | 906 | 911 | 905 | 909 | 35,800 |
2012/01/12 | 915 | 915 | 905 | 905 | 41,000 |
2012/01/11 | 921 | 921 | 918 | 920 | 25,000 |
2012/01/10 | 915 | 924 | 914 | 918 | 79,100 |
2012/01/06 | 914 | 918 | 913 | 916 | 48,700 |
2012/01/05 | 917 | 920 | 915 | 917 | 32,800 |
2012/01/04 | 920 | 922 | 916 | 921 | 70,000 |