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 |
|---|---|---|---|---|---|
| 1985/12/28 | 3,440 | 3,500 | 3,440 | 3,500 | 8,000 |
| 1985/12/27 | 3,400 | 3,490 | 3,400 | 3,490 | 11,000 |
| 1985/12/26 | 3,390 | 3,400 | 3,390 | 3,400 | 4,000 |
| 1985/12/25 | 3,410 | 3,470 | 3,400 | 3,400 | 13,000 |
| 1985/12/24 | 3,400 | 3,400 | 3,400 | 3,400 | 5,000 |
| 1985/12/23 | 3,500 | 3,500 | 3,450 | 3,500 | 9,000 |
| 1985/12/21 | 3,400 | 3,460 | 3,400 | 3,460 | 24,000 |
| 1985/12/20 | 3,420 | 3,450 | 3,400 | 3,400 | 7,000 |
| 1985/12/19 | 3,410 | 3,410 | 3,410 | 3,410 | 20,000 |
| 1985/12/18 | 3,400 | 3,410 | 3,400 | 3,410 | 15,000 |
| 1985/12/17 | 3,420 | 3,420 | 3,400 | 3,400 | 17,000 |
| 1985/12/16 | 3,390 | 3,400 | 3,390 | 3,400 | 8,000 |
| 1985/12/13 | 3,380 | 3,410 | 3,380 | 3,380 | 36,000 |
| 1985/12/12 | 3,350 | 3,380 | 3,350 | 3,370 | 48,000 |
| 1985/12/11 | 3,330 | 3,360 | 3,330 | 3,360 | 18,000 |
| 1985/12/10 | 3,320 | 3,350 | 3,320 | 3,350 | 10,000 |
| 1985/12/09 | 3,360 | 3,370 | 3,360 | 3,370 | 27,000 |
| 1985/12/07 | 3,340 | 3,360 | 3,340 | 3,350 | 10,000 |
| 1985/12/06 | 3,310 | 3,360 | 3,310 | 3,360 | 12,000 |
| 1985/12/05 | 3,240 | 3,300 | 3,240 | 3,300 | 7,000 |
| 1985/12/04 | 3,280 | 3,280 | 3,280 | 3,280 | 5,000 |
| 1985/12/03 | 3,290 | 3,290 | 3,270 | 3,280 | 11,000 |
| 1985/12/02 | 3,320 | 3,320 | 3,300 | 3,300 | 5,000 |
| 1985/11/30 | 3,370 | 3,370 | 3,360 | 3,370 | 8,000 |
| 1985/11/29 | 3,350 | 3,360 | 3,350 | 3,350 | 19,000 |
| 1985/11/28 | 3,330 | 3,330 | 3,330 | 3,330 | 3,000 |
| 1985/11/27 | 3,380 | 3,380 | 3,360 | 3,360 | 3,000 |
| 1985/11/26 | 3,350 | 3,390 | 3,350 | 3,390 | 4,000 |
| 1985/11/25 | 3,400 | 3,400 | 3,400 | 3,400 | 5,000 |
| 1985/11/22 | 3,400 | 3,400 | 3,340 | 3,350 | 7,000 |
| 1985/11/21 | 3,250 | 3,250 | 3,250 | 3,250 | 3,000 |
| 1985/11/20 | 3,250 | 3,250 | 3,200 | 3,250 | 6,000 |
| 1985/11/19 | 3,200 | 3,250 | 3,200 | 3,250 | 15,000 |
| 1985/11/18 | 3,250 | 3,250 | 3,200 | 3,200 | 5,000 |
| 1985/11/16 | 3,200 | 3,200 | 3,200 | 3,200 | 1,000 |
| 1985/11/15 | 3,300 | 3,300 | 3,300 | 3,300 | 2,000 |
| 1985/11/14 | 3,320 | 3,320 | 3,320 | 3,320 | 1,000 |
| 1985/11/13 | 3,350 | 3,380 | 3,350 | 3,350 | 7,000 |
| 1985/11/12 | 3,400 | 3,400 | 3,390 | 3,400 | 16,000 |
| 1985/11/08 | 3,350 | 3,400 | 3,350 | 3,400 | 11,000 |
| 1985/11/07 | 3,320 | 3,400 | 3,320 | 3,400 | 5,000 |
| 1985/11/06 | 3,380 | 3,420 | 3,340 | 3,420 | 19,000 |
| 1985/11/05 | 3,390 | 3,390 | 3,390 | 3,390 | 4,000 |
| 1985/11/02 | 3,370 | 3,400 | 3,300 | 3,400 | 17,000 |
| 1985/11/01 | 3,400 | 3,400 | 3,350 | 3,400 | 52,000 |
| 1985/10/31 | 3,300 | 3,400 | 3,300 | 3,400 | 14,000 |
| 1985/10/30 | 3,280 | 3,280 | 3,280 | 3,280 | 15,000 |
| 1985/10/29 | 3,280 | 3,300 | 3,280 | 3,280 | 14,000 |
| 1985/10/28 | 3,300 | 3,300 | 3,300 | 3,300 | 5,000 |
| 1985/10/26 | 3,300 | 3,300 | 3,300 | 3,300 | 2,000 |
| 1985/10/25 | 3,300 | 3,300 | 3,300 | 3,300 | 22,000 |
| 1985/10/24 | 3,290 | 3,300 | 3,290 | 3,300 | 17,000 |
| 1985/10/23 | 3,280 | 3,280 | 3,250 | 3,280 | 15,000 |
| 1985/10/22 | 3,250 | 3,250 | 3,220 | 3,250 | 18,000 |
| 1985/10/21 | 3,280 | 3,280 | 3,210 | 3,210 | 2,000 |
| 1985/10/19 | 3,290 | 3,290 | 3,280 | 3,290 | 5,000 |
| 1985/10/17 | 3,300 | 3,300 | 3,290 | 3,300 | 5,000 |
| 1985/10/16 | 3,300 | 3,350 | 3,300 | 3,300 | 8,000 |
| 1985/10/15 | 3,400 | 3,400 | 3,400 | 3,400 | 2,000 |
| 1985/10/14 | 3,420 | 3,430 | 3,410 | 3,420 | 28,000 |
| 1985/10/11 | 3,420 | 3,430 | 3,420 | 3,420 | 11,000 |
| 1985/10/09 | 3,350 | 3,400 | 3,350 | 3,400 | 23,000 |
| 1985/10/08 | 3,370 | 3,370 | 3,330 | 3,350 | 8,000 |
| 1985/10/07 | 3,370 | 3,370 | 3,310 | 3,350 | 7,000 |
| 1985/10/05 | 3,310 | 3,310 | 3,300 | 3,310 | 7,000 |
| 1985/10/04 | 3,260 | 3,300 | 3,260 | 3,300 | 8,000 |
| 1985/09/27 | 3,210 | 3,230 | 3,210 | 3,230 | 7,000 |
| 1985/09/26 | 3,160 | 3,170 | 3,160 | 3,170 | 10,000 |
| 1985/09/20 | 3,150 | 3,160 | 3,150 | 3,150 | 43,000 |
| 1985/09/19 | 3,200 | 3,200 | 3,150 | 3,150 | 2,000 |
| 1985/09/18 | 3,200 | 3,210 | 3,150 | 3,150 | 27,000 |
| 1985/09/17 | 3,150 | 3,150 | 3,150 | 3,150 | 17,000 |
| 1985/09/11 | 3,180 | 3,180 | 3,180 | 3,180 | 4,000 |
| 1985/09/10 | 3,190 | 3,190 | 3,190 | 3,190 | 1,000 |
| 1985/09/04 | 3,180 | 3,180 | 3,160 | 3,170 | 9,000 |
| 1985/08/31 | 3,190 | 3,190 | 3,180 | 3,180 | 7,000 |
| 1985/08/30 | 3,160 | 3,160 | 3,160 | 3,160 | 1,000 |
| 1985/08/28 | 3,150 | 3,160 | 3,130 | 3,130 | 50,000 |
| 1985/08/27 | 3,150 | 3,180 | 3,150 | 3,170 | 26,000 |
| 1985/08/26 | 3,250 | 3,250 | 3,200 | 3,200 | 21,000 |
| 1985/08/24 | 3,250 | 3,250 | 3,250 | 3,250 | 13,000 |
| 1985/08/23 | 3,190 | 3,250 | 3,190 | 3,250 | 56,000 |
| 1985/08/22 | 3,200 | 3,200 | 3,150 | 3,190 | 9,000 |
| 1985/08/21 | 3,200 | 3,200 | 3,200 | 3,200 | 20,000 |
| 1985/08/20 | 3,270 | 3,270 | 3,240 | 3,250 | 20,000 |
| 1985/08/19 | 3,270 | 3,270 | 3,270 | 3,270 | 1,000 |
| 1985/08/17 | 3,230 | 3,230 | 3,230 | 3,230 | 7,000 |
| 1985/08/16 | 3,200 | 3,200 | 3,150 | 3,200 | 13,000 |
| 1985/08/15 | 3,270 | 3,270 | 3,250 | 3,250 | 7,000 |
| 1985/08/13 | 3,210 | 3,210 | 3,170 | 3,170 | 18,000 |
| 1985/08/12 | 3,200 | 3,200 | 3,160 | 3,160 | 13,000 |
| 1985/08/09 | 3,270 | 3,270 | 3,250 | 3,250 | 8,000 |
| 1985/08/07 | 3,210 | 3,210 | 3,200 | 3,200 | 18,000 |
| 1985/08/06 | 3,200 | 3,200 | 3,200 | 3,200 | 2,000 |
| 1985/08/05 | 3,150 | 3,150 | 3,150 | 3,150 | 15,000 |
| 1985/08/02 | 3,200 | 3,200 | 3,200 | 3,200 | 1,000 |
| 1985/07/31 | 3,150 | 3,150 | 3,150 | 3,150 | 7,000 |
| 1985/07/30 | 3,280 | 3,300 | 3,280 | 3,290 | 34,000 |
| 1985/07/29 | 3,300 | 3,300 | 3,300 | 3,300 | 2,000 |
| 1985/07/27 | 3,300 | 3,320 | 3,300 | 3,320 | 5,000 |
| 1985/07/26 | 3,320 | 3,320 | 3,320 | 3,320 | 5,000 |
| 1985/07/25 | 3,300 | 3,350 | 3,300 | 3,350 | 9,000 |
| 1985/07/24 | 3,320 | 3,350 | 3,320 | 3,350 | 10,000 |
| 1985/07/23 | 3,300 | 3,300 | 3,300 | 3,300 | 20,000 |
| 1985/07/22 | 3,280 | 3,300 | 3,280 | 3,300 | 12,000 |
| 1985/07/20 | 3,280 | 3,280 | 3,280 | 3,280 | 4,000 |
| 1985/07/19 | 3,290 | 3,330 | 3,290 | 3,300 | 16,000 |
| 1985/07/18 | 3,250 | 3,280 | 3,250 | 3,280 | 28,000 |
| 1985/07/17 | 3,280 | 3,290 | 3,280 | 3,280 | 87,000 |
| 1985/07/16 | 3,250 | 3,290 | 3,250 | 3,280 | 25,000 |
| 1985/07/15 | 3,250 | 3,260 | 3,250 | 3,260 | 26,000 |
| 1985/07/11 | 3,300 | 3,300 | 3,290 | 3,300 | 31,000 |
| 1985/07/10 | 3,340 | 3,340 | 3,300 | 3,300 | 20,000 |
| 1985/07/09 | 3,350 | 3,350 | 3,350 | 3,350 | 7,000 |
| 1985/07/08 | 3,300 | 3,300 | 3,270 | 3,300 | 8,000 |
| 1985/07/06 | 3,260 | 3,280 | 3,260 | 3,280 | 8,000 |
| 1985/07/05 | 3,250 | 3,250 | 3,250 | 3,250 | 9,000 |
| 1985/07/04 | 3,280 | 3,280 | 3,250 | 3,250 | 18,000 |
| 1985/07/03 | 3,190 | 3,230 | 3,190 | 3,230 | 52,000 |
| 1985/07/02 | 3,160 | 3,190 | 3,160 | 3,190 | 53,000 |
| 1985/07/01 | 3,200 | 3,200 | 3,150 | 3,150 | 17,000 |
| 1985/06/28 | 3,150 | 3,150 | 3,100 | 3,100 | 14,000 |
| 1985/06/27 | 3,150 | 3,150 | 3,120 | 3,130 | 13,000 |
| 1985/06/26 | 3,100 | 3,100 | 3,100 | 3,100 | 4,000 |
| 1985/06/25 | 3,080 | 3,080 | 3,060 | 3,060 | 10,000 |
| 1985/06/24 | 3,080 | 3,080 | 3,080 | 3,080 | 17,000 |
| 1985/06/21 | 3,080 | 3,080 | 3,050 | 3,080 | 19,000 |
| 1985/06/20 | 3,100 | 3,100 | 3,080 | 3,080 | 14,000 |
| 1985/06/19 | 3,200 | 3,200 | 3,090 | 3,090 | 38,000 |
| 1985/06/18 | 3,200 | 3,200 | 3,200 | 3,200 | 28,000 |
| 1985/06/15 | 3,280 | 3,280 | 3,280 | 3,280 | 5,000 |
| 1985/06/13 | 3,290 | 3,290 | 3,280 | 3,280 | 5,000 |
| 1985/06/12 | 3,300 | 3,300 | 3,300 | 3,300 | 10,000 |
| 1985/06/10 | 3,340 | 3,340 | 3,280 | 3,300 | 34,000 |
| 1985/06/07 | 3,360 | 3,360 | 3,300 | 3,300 | 28,000 |
| 1985/06/05 | 3,200 | 3,250 | 3,200 | 3,200 | 47,000 |
| 1985/06/04 | 3,250 | 3,250 | 3,250 | 3,250 | 3,000 |
| 1985/06/03 | 3,100 | 3,200 | 3,100 | 3,200 | 14,000 |
| 1985/05/31 | 3,120 | 3,120 | 3,120 | 3,120 | 9,000 |
| 1985/05/30 | 3,190 | 3,190 | 3,100 | 3,100 | 15,000 |
| 1985/05/29 | 3,150 | 3,150 | 3,100 | 3,100 | 5,000 |
| 1985/05/28 | 3,090 | 3,110 | 3,090 | 3,110 | 14,000 |
| 1985/05/27 | 3,150 | 3,150 | 3,110 | 3,110 | 5,000 |
| 1985/05/25 | 3,160 | 3,160 | 3,120 | 3,120 | 12,000 |
| 1985/05/24 | 3,140 | 3,180 | 3,130 | 3,180 | 37,000 |
| 1985/05/23 | 3,140 | 3,150 | 3,140 | 3,140 | 15,000 |
| 1985/05/22 | 3,250 | 3,250 | 3,230 | 3,230 | 7,000 |
| 1985/05/21 | 3,250 | 3,250 | 3,210 | 3,230 | 17,000 |
| 1985/05/20 | 3,310 | 3,360 | 3,250 | 3,250 | 37,000 |
| 1985/05/17 | 3,320 | 3,510 | 3,310 | 3,510 | 24,000 |
| 1985/05/16 | 3,150 | 3,200 | 3,150 | 3,200 | 13,000 |
| 1985/05/15 | 3,110 | 3,150 | 3,110 | 3,150 | 37,000 |
| 1985/05/14 | 3,030 | 3,100 | 3,010 | 3,100 | 34,000 |
| 1985/05/13 | 3,000 | 3,100 | 3,000 | 3,050 | 33,000 |
| 1985/05/10 | 3,000 | 3,000 | 3,000 | 3,000 | 12,000 |
| 1985/05/09 | 3,010 | 3,010 | 3,000 | 3,000 | 26,000 |
| 1985/05/08 | 3,020 | 3,020 | 3,010 | 3,010 | 21,000 |
| 1985/05/07 | 3,000 | 3,000 | 3,000 | 3,000 | 12,000 |
| 1985/05/04 | 3,000 | 3,000 | 3,000 | 3,000 | 7,000 |
| 1985/05/02 | 2,960 | 3,000 | 2,960 | 2,960 | 7,000 |
| 1985/05/01 | 2,960 | 2,960 | 2,960 | 2,960 | 7,000 |
| 1985/04/27 | 2,920 | 2,920 | 2,920 | 2,920 | 2,000 |
| 1985/04/26 | 2,920 | 2,920 | 2,920 | 2,920 | 4,000 |
| 1985/04/25 | 2,860 | 2,860 | 2,850 | 2,850 | 10,000 |
| 1985/04/24 | 2,820 | 2,820 | 2,820 | 2,820 | 2,000 |
| 1985/04/23 | 2,860 | 2,860 | 2,810 | 2,810 | 4,000 |
| 1985/04/22 | 2,820 | 2,820 | 2,820 | 2,820 | 7,000 |
| 1985/04/18 | 2,810 | 2,810 | 2,810 | 2,810 | 3,000 |
| 1985/04/17 | 2,810 | 2,810 | 2,810 | 2,810 | 4,000 |
| 1985/04/16 | 2,810 | 2,810 | 2,810 | 2,810 | 1,000 |
| 1985/04/15 | 2,810 | 2,810 | 2,810 | 2,810 | 25,000 |
| 1985/04/12 | 2,800 | 2,810 | 2,800 | 2,800 | 37,000 |
| 1985/04/11 | 2,810 | 2,810 | 2,800 | 2,800 | 40,000 |
| 1985/04/10 | 2,830 | 2,830 | 2,810 | 2,810 | 18,000 |
| 1985/04/09 | 2,810 | 2,810 | 2,810 | 2,810 | 3,000 |
| 1985/04/06 | 2,810 | 2,810 | 2,810 | 2,810 | 5,000 |
| 1985/04/05 | 2,810 | 2,810 | 2,810 | 2,810 | 2,000 |
| 1985/04/04 | 2,860 | 2,860 | 2,850 | 2,850 | 6,000 |
| 1985/04/02 | 2,900 | 2,900 | 2,900 | 2,900 | 13,000 |
| 1985/04/01 | 2,910 | 2,910 | 2,900 | 2,910 | 10,000 |
| 1985/03/30 | 2,960 | 2,960 | 2,920 | 2,920 | 19,000 |
| 1985/03/29 | 2,960 | 3,000 | 2,950 | 3,000 | 17,000 |
| 1985/03/28 | 2,920 | 2,920 | 2,910 | 2,920 | 6,000 |
| 1985/03/27 | 2,960 | 2,960 | 2,930 | 2,940 | 14,000 |
| 1985/03/26 | 2,970 | 2,970 | 2,970 | 2,970 | 5,000 |
| 1985/03/25 | 3,000 | 3,000 | 2,970 | 2,970 | 7,000 |
| 1985/03/23 | 2,950 | 2,970 | 2,950 | 2,970 | 10,000 |
| 1985/03/22 | 2,960 | 2,960 | 2,960 | 2,960 | 4,000 |
| 1985/03/20 | 2,960 | 2,960 | 2,950 | 2,950 | 11,000 |
| 1985/03/19 | 2,950 | 2,950 | 2,950 | 2,950 | 11,000 |
| 1985/03/18 | 2,950 | 2,950 | 2,950 | 2,950 | 8,000 |
| 1985/03/15 | 2,950 | 2,950 | 2,950 | 2,950 | 1,000 |
| 1985/03/14 | 2,950 | 2,950 | 2,950 | 2,950 | 11,000 |
| 1985/03/13 | 3,000 | 3,000 | 2,970 | 2,970 | 2,000 |
| 1985/03/12 | 3,020 | 3,020 | 3,000 | 3,000 | 17,000 |
| 1985/03/11 | 3,020 | 3,020 | 3,020 | 3,020 | 3,000 |
| 1985/03/08 | 3,050 | 3,050 | 3,010 | 3,050 | 40,000 |
| 1985/03/07 | 3,050 | 3,050 | 3,050 | 3,050 | 14,000 |
| 1985/03/04 | 3,030 | 3,030 | 3,000 | 3,000 | 11,000 |
| 1985/03/02 | 3,100 | 3,100 | 3,050 | 3,050 | 6,000 |
| 1985/03/01 | 3,110 | 3,150 | 3,050 | 3,150 | 23,000 |
| 1985/02/28 | 3,100 | 3,100 | 3,050 | 3,100 | 10,000 |
| 1985/02/27 | 3,100 | 3,100 | 3,050 | 3,100 | 11,000 |
| 1985/02/26 | 3,110 | 3,150 | 3,100 | 3,150 | 9,000 |
| 1985/02/25 | 3,100 | 3,100 | 3,080 | 3,080 | 20,000 |
| 1985/02/23 | 3,100 | 3,100 | 3,100 | 3,100 | 10,000 |
| 1985/02/22 | 3,100 | 3,100 | 3,090 | 3,100 | 22,000 |
| 1985/02/21 | 3,120 | 3,120 | 3,100 | 3,100 | 15,000 |
| 1985/02/20 | 3,110 | 3,150 | 3,110 | 3,150 | 19,000 |
| 1985/02/18 | 3,110 | 3,110 | 3,110 | 3,110 | 1,000 |
| 1985/02/16 | 3,100 | 3,100 | 3,100 | 3,100 | 2,000 |
| 1985/02/15 | 3,100 | 3,100 | 3,100 | 3,100 | 3,000 |
| 1985/02/14 | 3,100 | 3,150 | 3,100 | 3,150 | 11,000 |
| 1985/02/13 | 3,150 | 3,150 | 3,150 | 3,150 | 5,000 |
| 1985/02/07 | 3,090 | 3,100 | 3,070 | 3,100 | 35,000 |
| 1985/02/06 | 3,120 | 3,120 | 3,090 | 3,090 | 4,000 |
| 1985/02/04 | 3,200 | 3,200 | 3,120 | 3,120 | 16,000 |
| 1985/02/02 | 3,200 | 3,200 | 3,180 | 3,190 | 15,000 |
| 1985/02/01 | 3,140 | 3,200 | 3,130 | 3,200 | 13,000 |
| 1985/01/31 | 3,100 | 3,150 | 3,100 | 3,150 | 51,000 |
| 1985/01/29 | 3,100 | 3,100 | 3,100 | 3,100 | 11,000 |
| 1985/01/28 | 3,100 | 3,110 | 3,100 | 3,110 | 2,000 |
| 1985/01/26 | 3,100 | 3,100 | 3,100 | 3,100 | 5,000 |
| 1985/01/25 | 3,100 | 3,150 | 3,100 | 3,150 | 20,000 |
| 1985/01/23 | 3,170 | 3,170 | 3,150 | 3,170 | 25,000 |
| 1985/01/22 | 3,170 | 3,170 | 3,170 | 3,170 | 4,000 |
| 1985/01/21 | 3,190 | 3,190 | 3,190 | 3,190 | 2,000 |
| 1985/01/19 | 3,190 | 3,190 | 3,190 | 3,190 | 6,000 |
| 1985/01/16 | 3,200 | 3,200 | 3,190 | 3,190 | 21,000 |
| 1985/01/11 | 3,190 | 3,190 | 3,190 | 3,190 | 2,000 |
| 1985/01/10 | 3,190 | 3,190 | 3,190 | 3,190 | 6,000 |
| 1985/01/09 | 3,190 | 3,190 | 3,170 | 3,190 | 11,000 |
| 1985/01/08 | 3,200 | 3,200 | 3,180 | 3,200 | 23,000 |
| 1985/01/07 | 3,200 | 3,200 | 3,200 | 3,200 | 11,000 |
| 1985/01/05 | 3,200 | 3,250 | 3,200 | 3,250 | 8,000 |
| 1985/01/04 | 3,200 | 3,200 | 3,200 | 3,200 | 11,000 |