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 |
|---|---|---|---|---|---|
| 1998/12/30 | 1,491 | 1,491 | 1,490 | 1,490 | 4,000 |
| 1998/12/29 | 1,500 | 1,500 | 1,495 | 1,495 | 17,000 |
| 1998/12/28 | 1,520 | 1,520 | 1,500 | 1,500 | 18,000 |
| 1998/12/25 | 1,517 | 1,532 | 1,517 | 1,529 | 33,000 |
| 1998/12/24 | 1,530 | 1,530 | 1,512 | 1,523 | 64,000 |
| 1998/12/22 | 1,540 | 1,540 | 1,530 | 1,535 | 55,000 |
| 1998/12/21 | 1,571 | 1,571 | 1,552 | 1,552 | 47,000 |
| 1998/12/18 | 1,518 | 1,541 | 1,512 | 1,541 | 21,000 |
| 1998/12/17 | 1,490 | 1,500 | 1,481 | 1,498 | 62,000 |
| 1998/12/16 | 1,495 | 1,500 | 1,494 | 1,495 | 84,000 |
| 1998/12/15 | 1,500 | 1,500 | 1,498 | 1,499 | 28,000 |
| 1998/12/14 | 1,515 | 1,516 | 1,503 | 1,511 | 44,000 |
| 1998/12/11 | 1,500 | 1,520 | 1,500 | 1,510 | 62,000 |
| 1998/12/10 | 1,481 | 1,580 | 1,481 | 1,500 | 63,000 |
| 1998/12/09 | 1,521 | 1,521 | 1,475 | 1,485 | 221,000 |
| 1998/12/08 | 1,515 | 1,540 | 1,515 | 1,521 | 35,000 |
| 1998/12/07 | 1,509 | 1,520 | 1,509 | 1,515 | 45,000 |
| 1998/12/04 | 1,511 | 1,515 | 1,501 | 1,509 | 49,000 |
| 1998/12/03 | 1,522 | 1,524 | 1,511 | 1,511 | 55,000 |
| 1998/12/02 | 1,535 | 1,535 | 1,523 | 1,525 | 83,000 |
| 1998/12/01 | 1,535 | 1,538 | 1,531 | 1,535 | 71,000 |
| 1998/11/30 | 1,550 | 1,550 | 1,530 | 1,535 | 53,000 |
| 1998/11/27 | 1,560 | 1,565 | 1,550 | 1,550 | 28,000 |
| 1998/11/26 | 1,580 | 1,581 | 1,570 | 1,570 | 46,000 |
| 1998/11/25 | 1,600 | 1,600 | 1,590 | 1,590 | 57,000 |
| 1998/11/24 | 1,630 | 1,631 | 1,610 | 1,610 | 34,000 |
| 1998/11/20 | 1,640 | 1,640 | 1,631 | 1,631 | 108,000 |
| 1998/11/19 | 1,652 | 1,665 | 1,640 | 1,640 | 157,000 |
| 1998/11/18 | 1,670 | 1,670 | 1,652 | 1,652 | 61,000 |
| 1998/11/17 | 1,673 | 1,673 | 1,670 | 1,670 | 46,000 |
| 1998/11/16 | 1,685 | 1,685 | 1,668 | 1,673 | 68,000 |
| 1998/11/13 | 1,642 | 1,686 | 1,642 | 1,686 | 30,000 |
| 1998/11/12 | 1,610 | 1,645 | 1,610 | 1,631 | 32,000 |
| 1998/11/11 | 1,583 | 1,594 | 1,583 | 1,594 | 27,000 |
| 1998/11/10 | 1,550 | 1,590 | 1,550 | 1,583 | 43,000 |
| 1998/11/09 | 1,598 | 1,600 | 1,566 | 1,566 | 69,000 |
| 1998/11/06 | 1,595 | 1,598 | 1,595 | 1,598 | 11,000 |
| 1998/11/05 | 1,590 | 1,610 | 1,580 | 1,595 | 48,000 |
| 1998/11/04 | 1,610 | 1,610 | 1,570 | 1,570 | 29,000 |
| 1998/11/02 | 1,522 | 1,550 | 1,520 | 1,550 | 19,000 |
| 1998/10/30 | 1,550 | 1,550 | 1,522 | 1,522 | 15,000 |
| 1998/10/29 | 1,550 | 1,550 | 1,521 | 1,524 | 15,000 |
| 1998/10/28 | 1,563 | 1,563 | 1,563 | 1,563 | 1,000 |
| 1998/10/27 | 1,545 | 1,550 | 1,533 | 1,533 | 11,000 |
| 1998/10/26 | 1,550 | 1,558 | 1,505 | 1,515 | 26,000 |
| 1998/10/23 | 1,682 | 1,682 | 1,675 | 1,675 | 17,000 |
| 1998/10/22 | 1,600 | 1,698 | 1,600 | 1,682 | 14,000 |
| 1998/10/21 | 1,650 | 1,690 | 1,650 | 1,690 | 37,000 |
| 1998/10/20 | 1,561 | 1,641 | 1,561 | 1,637 | 29,000 |
| 1998/10/19 | 1,517 | 1,550 | 1,517 | 1,550 | 26,000 |
| 1998/10/16 | 1,520 | 1,520 | 1,509 | 1,515 | 45,000 |
| 1998/10/15 | 1,550 | 1,550 | 1,496 | 1,520 | 25,000 |
| 1998/10/14 | 1,550 | 1,550 | 1,510 | 1,550 | 44,000 |
| 1998/10/13 | 1,600 | 1,620 | 1,541 | 1,541 | 38,000 |
| 1998/10/12 | 1,640 | 1,700 | 1,640 | 1,690 | 14,000 |
| 1998/10/09 | 1,650 | 1,650 | 1,620 | 1,620 | 48,000 |
| 1998/10/08 | 1,700 | 1,700 | 1,690 | 1,690 | 30,000 |
| 1998/10/07 | 1,700 | 1,750 | 1,700 | 1,750 | 8,000 |
| 1998/10/06 | 1,701 | 1,702 | 1,701 | 1,701 | 5,000 |
| 1998/10/05 | 1,736 | 1,736 | 1,709 | 1,709 | 10,000 |
| 1998/10/02 | 1,760 | 1,768 | 1,759 | 1,766 | 13,000 |
| 1998/10/01 | 1,718 | 1,759 | 1,718 | 1,759 | 11,000 |
| 1998/09/30 | 1,730 | 1,760 | 1,718 | 1,718 | 14,000 |
| 1998/09/29 | 1,725 | 1,730 | 1,710 | 1,730 | 7,000 |
| 1998/09/28 | 1,710 | 1,750 | 1,710 | 1,750 | 8,000 |
| 1998/09/25 | 1,771 | 1,771 | 1,730 | 1,740 | 49,000 |
| 1998/09/24 | 1,730 | 1,790 | 1,730 | 1,770 | 30,000 |
| 1998/09/22 | 1,790 | 1,790 | 1,720 | 1,730 | 11,000 |
| 1998/09/21 | 1,710 | 1,730 | 1,710 | 1,721 | 24,000 |
| 1998/09/18 | 1,720 | 1,720 | 1,700 | 1,720 | 32,000 |
| 1998/09/17 | 1,782 | 1,782 | 1,720 | 1,720 | 22,000 |
| 1998/09/16 | 1,860 | 1,870 | 1,800 | 1,800 | 22,000 |
| 1998/09/14 | 1,844 | 1,844 | 1,799 | 1,800 | 15,000 |
| 1998/09/11 | 1,829 | 1,829 | 1,750 | 1,754 | 63,000 |
| 1998/09/10 | 1,829 | 1,829 | 1,829 | 1,829 | 6,000 |
| 1998/09/09 | 1,799 | 1,829 | 1,799 | 1,829 | 36,000 |
| 1998/09/08 | 1,801 | 1,860 | 1,800 | 1,829 | 81,000 |
| 1998/09/07 | 1,752 | 1,804 | 1,750 | 1,787 | 24,000 |
| 1998/09/04 | 1,790 | 1,800 | 1,753 | 1,753 | 22,000 |
| 1998/09/03 | 1,840 | 1,840 | 1,830 | 1,830 | 29,000 |
| 1998/09/02 | 1,900 | 1,905 | 1,900 | 1,900 | 61,000 |
| 1998/09/01 | 1,860 | 1,880 | 1,829 | 1,850 | 25,000 |
| 1998/08/31 | 1,870 | 1,899 | 1,860 | 1,860 | 27,000 |
| 1998/08/28 | 1,800 | 1,800 | 1,790 | 1,790 | 30,000 |
| 1998/08/27 | 1,820 | 1,820 | 1,801 | 1,802 | 24,000 |
| 1998/08/26 | 1,850 | 1,855 | 1,830 | 1,830 | 67,000 |
| 1998/08/25 | 1,840 | 1,850 | 1,840 | 1,850 | 20,000 |
| 1998/08/24 | 1,850 | 1,850 | 1,820 | 1,840 | 46,000 |
| 1998/08/21 | 1,800 | 1,831 | 1,800 | 1,830 | 13,000 |
| 1998/08/20 | 1,850 | 1,850 | 1,830 | 1,830 | 21,000 |
| 1998/08/19 | 1,870 | 1,900 | 1,850 | 1,850 | 11,000 |
| 1998/08/18 | 1,890 | 1,898 | 1,880 | 1,880 | 31,000 |
| 1998/08/17 | 1,930 | 1,939 | 1,882 | 1,890 | 24,000 |
| 1998/08/14 | 1,900 | 1,920 | 1,861 | 1,920 | 50,000 |
| 1998/08/13 | 1,920 | 1,930 | 1,900 | 1,900 | 46,000 |
| 1998/08/12 | 1,950 | 1,950 | 1,940 | 1,950 | 58,000 |
| 1998/08/11 | 1,995 | 1,995 | 1,970 | 1,970 | 23,000 |
| 1998/08/10 | 2,030 | 2,030 | 1,990 | 1,995 | 26,000 |
| 1998/08/07 | 2,015 | 2,020 | 1,975 | 2,020 | 17,000 |
| 1998/08/06 | 1,990 | 2,025 | 1,990 | 2,015 | 47,000 |
| 1998/08/05 | 2,035 | 2,035 | 1,990 | 1,990 | 7,000 |
| 1998/08/04 | 2,045 | 2,045 | 2,035 | 2,035 | 24,000 |
| 1998/08/03 | 2,045 | 2,045 | 2,045 | 2,045 | 2,000 |
| 1998/07/31 | 2,045 | 2,050 | 2,035 | 2,050 | 56,000 |
| 1998/07/30 | 1,999 | 2,020 | 1,999 | 2,015 | 10,000 |
| 1998/07/29 | 1,990 | 2,020 | 1,990 | 2,010 | 30,000 |
| 1998/07/28 | 1,960 | 1,965 | 1,960 | 1,965 | 8,000 |
| 1998/07/27 | 1,960 | 1,980 | 1,952 | 1,960 | 57,000 |
| 1998/07/24 | 2,000 | 2,000 | 1,999 | 1,999 | 21,000 |
| 1998/07/23 | 2,010 | 2,010 | 1,980 | 1,980 | 17,000 |
| 1998/07/22 | 2,040 | 2,040 | 1,980 | 1,980 | 22,000 |
| 1998/07/21 | 2,000 | 2,020 | 2,000 | 2,005 | 13,000 |
| 1998/07/17 | 2,020 | 2,020 | 2,000 | 2,000 | 10,000 |
| 1998/07/16 | 2,050 | 2,050 | 2,010 | 2,020 | 26,000 |
| 1998/07/15 | 2,030 | 2,050 | 1,965 | 2,030 | 30,000 |
| 1998/07/14 | 2,050 | 2,050 | 2,020 | 2,030 | 27,000 |
| 1998/07/13 | 2,020 | 2,050 | 2,015 | 2,050 | 19,000 |
| 1998/07/10 | 2,035 | 2,035 | 2,020 | 2,020 | 58,000 |
| 1998/07/09 | 2,030 | 2,050 | 2,030 | 2,050 | 46,000 |
| 1998/07/08 | 2,030 | 2,030 | 2,000 | 2,030 | 23,000 |
| 1998/07/07 | 1,950 | 2,040 | 1,950 | 2,040 | 33,000 |
| 1998/07/06 | 1,920 | 1,950 | 1,920 | 1,950 | 3,000 |
| 1998/07/03 | 1,977 | 1,980 | 1,977 | 1,979 | 18,000 |
| 1998/07/02 | 1,986 | 1,988 | 1,927 | 1,927 | 37,000 |
| 1998/07/01 | 1,882 | 1,926 | 1,880 | 1,926 | 55,000 |
| 1998/06/30 | 1,901 | 1,910 | 1,890 | 1,890 | 67,000 |
| 1998/06/29 | 1,904 | 1,911 | 1,900 | 1,900 | 20,000 |
| 1998/06/26 | 1,960 | 1,960 | 1,900 | 1,900 | 10,000 |
| 1998/06/25 | 1,951 | 1,960 | 1,950 | 1,960 | 12,000 |
| 1998/06/24 | 1,960 | 1,965 | 1,950 | 1,955 | 62,000 |
| 1998/06/23 | 1,990 | 1,990 | 1,980 | 1,980 | 39,000 |
| 1998/06/22 | 2,000 | 2,015 | 2,000 | 2,000 | 65,000 |
| 1998/06/19 | 2,010 | 2,040 | 2,010 | 2,035 | 18,000 |
| 1998/06/18 | 2,030 | 2,040 | 1,989 | 1,989 | 55,000 |
| 1998/06/17 | 2,030 | 2,030 | 2,020 | 2,020 | 47,000 |
| 1998/06/16 | 1,976 | 2,030 | 1,970 | 1,980 | 23,000 |
| 1998/06/15 | 1,999 | 1,999 | 1,975 | 1,975 | 20,000 |
| 1998/06/12 | 1,990 | 2,025 | 1,990 | 2,000 | 64,000 |
| 1998/06/11 | 2,025 | 2,025 | 2,015 | 2,025 | 28,000 |
| 1998/06/10 | 2,010 | 2,020 | 2,010 | 2,020 | 26,000 |
| 1998/06/09 | 2,050 | 2,050 | 2,010 | 2,025 | 7,000 |
| 1998/06/08 | 2,050 | 2,060 | 2,040 | 2,050 | 52,000 |
| 1998/06/05 | 1,970 | 2,035 | 1,970 | 2,035 | 16,000 |
| 1998/06/04 | 2,050 | 2,060 | 2,050 | 2,050 | 57,000 |
| 1998/06/03 | 2,115 | 2,120 | 2,090 | 2,090 | 80,000 |
| 1998/06/02 | 2,095 | 2,095 | 2,075 | 2,095 | 18,000 |
| 1998/06/01 | 2,100 | 2,100 | 2,040 | 2,090 | 38,000 |
| 1998/05/29 | 2,100 | 2,140 | 2,100 | 2,125 | 24,000 |
| 1998/05/28 | 2,055 | 2,090 | 2,055 | 2,090 | 39,000 |
| 1998/05/27 | 2,075 | 2,075 | 2,040 | 2,060 | 14,000 |
| 1998/05/26 | 2,050 | 2,060 | 2,045 | 2,060 | 18,000 |
| 1998/05/25 | 2,010 | 2,050 | 2,010 | 2,050 | 19,000 |
| 1998/05/22 | 2,015 | 2,050 | 2,010 | 2,050 | 41,000 |
| 1998/05/21 | 2,020 | 2,030 | 2,010 | 2,020 | 67,000 |
| 1998/05/20 | 2,000 | 2,030 | 1,999 | 2,020 | 37,000 |
| 1998/05/19 | 1,935 | 1,970 | 1,930 | 1,970 | 70,000 |
| 1998/05/18 | 1,930 | 1,940 | 1,930 | 1,935 | 53,000 |
| 1998/05/15 | 1,950 | 1,955 | 1,925 | 1,930 | 184,000 |
| 1998/05/14 | 1,936 | 1,948 | 1,930 | 1,948 | 48,000 |
| 1998/05/13 | 1,919 | 1,938 | 1,919 | 1,938 | 63,000 |
| 1998/05/12 | 1,900 | 1,909 | 1,895 | 1,909 | 106,000 |
| 1998/05/11 | 1,871 | 1,888 | 1,871 | 1,872 | 57,000 |
| 1998/05/08 | 1,850 | 1,874 | 1,850 | 1,871 | 123,000 |
| 1998/05/07 | 1,835 | 1,865 | 1,835 | 1,865 | 138,000 |
| 1998/05/06 | 1,830 | 1,835 | 1,820 | 1,835 | 40,000 |
| 1998/05/01 | 1,835 | 1,835 | 1,801 | 1,820 | 20,000 |
| 1998/04/30 | 1,850 | 1,850 | 1,803 | 1,805 | 32,000 |
| 1998/04/28 | 1,850 | 1,850 | 1,800 | 1,803 | 11,000 |
| 1998/04/27 | 1,841 | 1,850 | 1,820 | 1,820 | 30,000 |
| 1998/04/24 | 1,805 | 1,825 | 1,805 | 1,825 | 15,000 |
| 1998/04/23 | 1,800 | 1,806 | 1,798 | 1,798 | 139,000 |
| 1998/04/22 | 1,825 | 1,825 | 1,825 | 1,825 | 19,000 |
| 1998/04/21 | 1,830 | 1,830 | 1,800 | 1,800 | 135,000 |
| 1998/04/20 | 1,855 | 1,855 | 1,800 | 1,800 | 16,000 |
| 1998/04/17 | 1,780 | 1,805 | 1,780 | 1,800 | 115,000 |
| 1998/04/16 | 1,820 | 1,820 | 1,798 | 1,805 | 125,000 |
| 1998/04/15 | 1,820 | 1,869 | 1,820 | 1,850 | 14,000 |
| 1998/04/14 | 1,820 | 1,820 | 1,780 | 1,780 | 27,000 |
| 1998/04/13 | 1,800 | 1,800 | 1,800 | 1,800 | 13,000 |
| 1998/04/10 | 1,870 | 1,890 | 1,870 | 1,880 | 14,000 |
| 1998/04/09 | 1,810 | 1,870 | 1,800 | 1,870 | 30,000 |
| 1998/04/08 | 1,720 | 1,830 | 1,720 | 1,800 | 11,000 |
| 1998/04/07 | 1,730 | 1,730 | 1,710 | 1,710 | 22,000 |
| 1998/04/06 | 1,740 | 1,740 | 1,720 | 1,720 | 28,000 |
| 1998/04/03 | 1,770 | 1,770 | 1,740 | 1,740 | 48,000 |
| 1998/04/02 | 1,900 | 1,900 | 1,800 | 1,800 | 33,000 |
| 1998/04/01 | 1,890 | 1,890 | 1,840 | 1,870 | 17,000 |
| 1998/03/31 | 1,880 | 1,900 | 1,850 | 1,900 | 123,000 |
| 1998/03/30 | 1,860 | 1,880 | 1,800 | 1,880 | 136,000 |
| 1998/03/27 | 1,860 | 1,870 | 1,840 | 1,850 | 68,000 |
| 1998/03/26 | 1,850 | 1,850 | 1,820 | 1,820 | 24,000 |
| 1998/03/25 | 1,720 | 1,750 | 1,710 | 1,750 | 21,000 |
| 1998/03/24 | 1,700 | 1,700 | 1,680 | 1,700 | 21,000 |
| 1998/03/23 | 1,720 | 1,730 | 1,710 | 1,730 | 44,000 |
| 1998/03/20 | 1,700 | 1,720 | 1,700 | 1,710 | 53,000 |
| 1998/03/19 | 1,750 | 1,750 | 1,680 | 1,710 | 84,000 |
| 1998/03/18 | 1,750 | 1,750 | 1,720 | 1,720 | 44,000 |
| 1998/03/17 | 1,770 | 1,800 | 1,760 | 1,780 | 54,000 |
| 1998/03/16 | 1,790 | 1,790 | 1,770 | 1,770 | 27,000 |
| 1998/03/13 | 1,760 | 1,780 | 1,760 | 1,760 | 67,000 |
| 1998/03/12 | 1,750 | 1,760 | 1,740 | 1,760 | 14,000 |
| 1998/03/11 | 1,760 | 1,790 | 1,740 | 1,740 | 55,000 |
| 1998/03/10 | 1,820 | 1,860 | 1,810 | 1,820 | 64,000 |
| 1998/03/09 | 1,820 | 1,830 | 1,820 | 1,830 | 9,000 |
| 1998/03/06 | 1,810 | 1,820 | 1,810 | 1,820 | 12,000 |
| 1998/03/05 | 1,800 | 1,800 | 1,790 | 1,790 | 14,000 |
| 1998/03/04 | 1,840 | 1,840 | 1,800 | 1,800 | 22,000 |
| 1998/03/03 | 1,900 | 1,900 | 1,850 | 1,850 | 27,000 |
| 1998/03/02 | 1,910 | 1,910 | 1,850 | 1,850 | 10,000 |
| 1998/02/27 | 1,900 | 1,920 | 1,900 | 1,910 | 9,000 |
| 1998/02/26 | 1,880 | 1,910 | 1,880 | 1,910 | 29,000 |
| 1998/02/25 | 1,850 | 1,870 | 1,850 | 1,870 | 19,000 |
| 1998/02/24 | 1,860 | 1,900 | 1,860 | 1,870 | 42,000 |
| 1998/02/23 | 1,880 | 1,880 | 1,850 | 1,880 | 9,000 |
| 1998/02/20 | 1,900 | 1,910 | 1,890 | 1,910 | 8,000 |
| 1998/02/19 | 1,900 | 1,910 | 1,900 | 1,910 | 17,000 |
| 1998/02/18 | 1,890 | 1,900 | 1,890 | 1,900 | 20,000 |
| 1998/02/17 | 1,860 | 1,880 | 1,840 | 1,880 | 25,000 |
| 1998/02/16 | 1,840 | 1,840 | 1,840 | 1,840 | 14,000 |
| 1998/02/13 | 1,840 | 1,850 | 1,840 | 1,840 | 16,000 |
| 1998/02/12 | 1,840 | 1,870 | 1,830 | 1,840 | 23,000 |
| 1998/02/10 | 1,870 | 1,870 | 1,860 | 1,870 | 7,000 |
| 1998/02/09 | 1,860 | 1,870 | 1,860 | 1,870 | 4,000 |
| 1998/02/06 | 1,860 | 1,860 | 1,860 | 1,860 | 1,000 |
| 1998/02/05 | 1,880 | 1,880 | 1,880 | 1,880 | 7,000 |
| 1998/02/04 | 1,900 | 1,910 | 1,900 | 1,900 | 14,000 |
| 1998/02/03 | 1,910 | 1,910 | 1,870 | 1,870 | 16,000 |
| 1998/02/02 | 1,860 | 1,870 | 1,850 | 1,850 | 7,000 |
| 1998/01/30 | 1,860 | 1,890 | 1,860 | 1,860 | 3,000 |
| 1998/01/29 | 1,850 | 1,860 | 1,840 | 1,860 | 14,000 |
| 1998/01/28 | 1,890 | 1,930 | 1,870 | 1,930 | 12,000 |
| 1998/01/27 | 1,890 | 1,900 | 1,890 | 1,900 | 2,000 |
| 1998/01/26 | 1,890 | 1,950 | 1,890 | 1,950 | 20,000 |
| 1998/01/23 | 1,920 | 1,920 | 1,890 | 1,890 | 2,000 |
| 1998/01/22 | 1,810 | 1,900 | 1,810 | 1,870 | 6,000 |
| 1998/01/21 | 1,950 | 1,950 | 1,890 | 1,890 | 17,000 |
| 1998/01/20 | 1,930 | 1,950 | 1,890 | 1,890 | 8,000 |
| 1998/01/19 | 1,930 | 1,930 | 1,930 | 1,930 | 10,000 |
| 1998/01/16 | 1,850 | 1,930 | 1,850 | 1,930 | 10,000 |
| 1998/01/14 | 1,820 | 1,870 | 1,820 | 1,850 | 25,000 |
| 1998/01/13 | 1,800 | 1,800 | 1,780 | 1,780 | 32,000 |
| 1998/01/12 | 1,800 | 1,800 | 1,780 | 1,780 | 5,000 |
| 1998/01/09 | 1,830 | 1,830 | 1,830 | 1,830 | 1,000 |
| 1998/01/08 | 1,800 | 1,850 | 1,800 | 1,830 | 11,000 |
| 1998/01/07 | 1,810 | 1,810 | 1,790 | 1,790 | 3,000 |
| 1998/01/06 | 1,850 | 1,860 | 1,810 | 1,810 | 35,000 |