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 |
|---|---|---|---|---|---|
| 2004/12/30 | 1,300 | 1,305 | 1,299 | 1,299 | 36,000 |
| 2004/12/29 | 1,309 | 1,310 | 1,297 | 1,299 | 74,000 |
| 2004/12/28 | 1,311 | 1,316 | 1,307 | 1,314 | 114,000 |
| 2004/12/27 | 1,325 | 1,325 | 1,314 | 1,319 | 183,000 |
| 2004/12/24 | 1,325 | 1,349 | 1,323 | 1,342 | 482,000 |
| 2004/12/22 | 1,320 | 1,329 | 1,318 | 1,325 | 130,000 |
| 2004/12/21 | 1,303 | 1,313 | 1,302 | 1,312 | 88,000 |
| 2004/12/20 | 1,300 | 1,306 | 1,295 | 1,298 | 166,000 |
| 2004/12/17 | 1,289 | 1,303 | 1,288 | 1,299 | 149,000 |
| 2004/12/16 | 1,300 | 1,300 | 1,288 | 1,288 | 182,000 |
| 2004/12/15 | 1,303 | 1,306 | 1,300 | 1,302 | 147,000 |
| 2004/12/14 | 1,322 | 1,322 | 1,303 | 1,309 | 156,000 |
| 2004/12/13 | 1,313 | 1,333 | 1,313 | 1,316 | 76,000 |
| 2004/12/10 | 1,318 | 1,319 | 1,311 | 1,312 | 117,000 |
| 2004/12/09 | 1,335 | 1,335 | 1,322 | 1,322 | 123,000 |
| 2004/12/08 | 1,339 | 1,340 | 1,335 | 1,337 | 103,000 |
| 2004/12/07 | 1,348 | 1,348 | 1,336 | 1,340 | 80,000 |
| 2004/12/06 | 1,343 | 1,347 | 1,336 | 1,347 | 66,000 |
| 2004/12/03 | 1,333 | 1,344 | 1,333 | 1,335 | 106,000 |
| 2004/12/02 | 1,342 | 1,352 | 1,332 | 1,335 | 81,000 |
| 2004/12/01 | 1,342 | 1,350 | 1,335 | 1,340 | 82,000 |
| 2004/11/30 | 1,357 | 1,357 | 1,341 | 1,341 | 99,000 |
| 2004/11/29 | 1,349 | 1,370 | 1,349 | 1,358 | 53,000 |
| 2004/11/26 | 1,350 | 1,354 | 1,340 | 1,343 | 86,000 |
| 2004/11/25 | 1,342 | 1,353 | 1,338 | 1,345 | 72,000 |
| 2004/11/24 | 1,351 | 1,355 | 1,335 | 1,337 | 65,000 |
| 2004/11/22 | 1,360 | 1,360 | 1,334 | 1,350 | 68,000 |
| 2004/11/19 | 1,391 | 1,391 | 1,355 | 1,364 | 78,000 |
| 2004/11/18 | 1,410 | 1,410 | 1,381 | 1,391 | 67,000 |
| 2004/11/17 | 1,430 | 1,430 | 1,409 | 1,412 | 268,000 |
| 2004/11/16 | 1,439 | 1,456 | 1,439 | 1,450 | 57,000 |
| 2004/11/15 | 1,420 | 1,442 | 1,420 | 1,440 | 43,000 |
| 2004/11/12 | 1,401 | 1,416 | 1,401 | 1,416 | 43,000 |
| 2004/11/11 | 1,413 | 1,425 | 1,413 | 1,420 | 43,000 |
| 2004/11/10 | 1,427 | 1,440 | 1,420 | 1,432 | 55,000 |
| 2004/11/09 | 1,424 | 1,442 | 1,419 | 1,436 | 49,000 |
| 2004/11/08 | 1,433 | 1,433 | 1,409 | 1,409 | 57,000 |
| 2004/11/05 | 1,403 | 1,419 | 1,400 | 1,415 | 125,000 |
| 2004/11/04 | 1,380 | 1,407 | 1,380 | 1,405 | 112,000 |
| 2004/11/02 | 1,372 | 1,385 | 1,351 | 1,378 | 54,000 |
| 2004/11/01 | 1,366 | 1,374 | 1,350 | 1,372 | 53,000 |
| 2004/10/29 | 1,379 | 1,379 | 1,360 | 1,370 | 38,000 |
| 2004/10/28 | 1,363 | 1,374 | 1,344 | 1,374 | 33,000 |
| 2004/10/27 | 1,335 | 1,372 | 1,335 | 1,353 | 52,000 |
| 2004/10/26 | 1,323 | 1,333 | 1,316 | 1,327 | 55,000 |
| 2004/10/25 | 1,333 | 1,341 | 1,314 | 1,325 | 66,000 |
| 2004/10/22 | 1,351 | 1,382 | 1,350 | 1,353 | 38,000 |
| 2004/10/21 | 1,369 | 1,384 | 1,361 | 1,362 | 44,000 |
| 2004/10/20 | 1,394 | 1,394 | 1,370 | 1,372 | 47,000 |
| 2004/10/19 | 1,365 | 1,381 | 1,365 | 1,375 | 36,000 |
| 2004/10/18 | 1,375 | 1,393 | 1,357 | 1,367 | 49,000 |
| 2004/10/15 | 1,380 | 1,393 | 1,375 | 1,375 | 52,000 |
| 2004/10/14 | 1,400 | 1,410 | 1,387 | 1,388 | 53,000 |
| 2004/10/13 | 1,419 | 1,420 | 1,413 | 1,413 | 41,000 |
| 2004/10/12 | 1,414 | 1,427 | 1,414 | 1,420 | 38,000 |
| 2004/10/08 | 1,410 | 1,417 | 1,402 | 1,412 | 17,000 |
| 2004/10/07 | 1,406 | 1,414 | 1,400 | 1,414 | 35,000 |
| 2004/10/06 | 1,410 | 1,412 | 1,405 | 1,412 | 49,000 |
| 2004/10/05 | 1,427 | 1,439 | 1,417 | 1,418 | 49,000 |
| 2004/10/04 | 1,435 | 1,447 | 1,426 | 1,427 | 31,000 |
| 2004/10/01 | 1,407 | 1,423 | 1,407 | 1,417 | 46,000 |
| 2004/09/30 | 1,422 | 1,422 | 1,405 | 1,405 | 32,000 |
| 2004/09/29 | 1,410 | 1,425 | 1,404 | 1,422 | 30,000 |
| 2004/09/28 | 1,404 | 1,425 | 1,404 | 1,413 | 41,000 |
| 2004/09/27 | 1,476 | 1,479 | 1,434 | 1,434 | 23,000 |
| 2004/09/24 | 1,450 | 1,475 | 1,433 | 1,475 | 49,000 |
| 2004/09/22 | 1,463 | 1,469 | 1,457 | 1,465 | 51,000 |
| 2004/09/21 | 1,459 | 1,459 | 1,443 | 1,454 | 33,000 |
| 2004/09/17 | 1,439 | 1,459 | 1,439 | 1,455 | 32,000 |
| 2004/09/16 | 1,437 | 1,460 | 1,430 | 1,450 | 53,000 |
| 2004/09/15 | 1,464 | 1,464 | 1,447 | 1,452 | 49,000 |
| 2004/09/14 | 1,430 | 1,455 | 1,430 | 1,453 | 75,000 |
| 2004/09/13 | 1,410 | 1,444 | 1,409 | 1,440 | 57,000 |
| 2004/09/10 | 1,407 | 1,410 | 1,383 | 1,410 | 112,000 |
| 2004/09/09 | 1,407 | 1,430 | 1,407 | 1,415 | 47,000 |
| 2004/09/08 | 1,414 | 1,427 | 1,410 | 1,419 | 99,000 |
| 2004/09/07 | 1,420 | 1,429 | 1,407 | 1,412 | 63,000 |
| 2004/09/06 | 1,381 | 1,410 | 1,381 | 1,405 | 67,000 |
| 2004/09/03 | 1,380 | 1,383 | 1,350 | 1,374 | 105,000 |
| 2004/09/02 | 1,338 | 1,368 | 1,332 | 1,360 | 94,000 |
| 2004/09/01 | 1,308 | 1,325 | 1,302 | 1,324 | 72,000 |
| 2004/08/31 | 1,297 | 1,308 | 1,295 | 1,296 | 60,000 |
| 2004/08/30 | 1,303 | 1,310 | 1,291 | 1,295 | 185,000 |
| 2004/08/27 | 1,320 | 1,330 | 1,296 | 1,296 | 129,000 |
| 2004/08/26 | 1,362 | 1,365 | 1,324 | 1,324 | 76,000 |
| 2004/08/25 | 1,359 | 1,365 | 1,353 | 1,360 | 54,000 |
| 2004/08/24 | 1,391 | 1,397 | 1,359 | 1,363 | 39,000 |
| 2004/08/23 | 1,395 | 1,405 | 1,385 | 1,388 | 44,000 |
| 2004/08/20 | 1,369 | 1,380 | 1,368 | 1,375 | 15,000 |
| 2004/08/19 | 1,367 | 1,367 | 1,363 | 1,367 | 17,000 |
| 2004/08/18 | 1,350 | 1,368 | 1,333 | 1,363 | 20,000 |
| 2004/08/17 | 1,359 | 1,374 | 1,346 | 1,370 | 33,000 |
| 2004/08/16 | 1,365 | 1,377 | 1,350 | 1,357 | 40,000 |
| 2004/08/13 | 1,375 | 1,375 | 1,337 | 1,350 | 81,000 |
| 2004/08/12 | 1,394 | 1,400 | 1,375 | 1,386 | 58,000 |
| 2004/08/11 | 1,412 | 1,430 | 1,385 | 1,392 | 39,000 |
| 2004/08/10 | 1,344 | 1,427 | 1,344 | 1,372 | 71,000 |
| 2004/08/09 | 1,329 | 1,340 | 1,315 | 1,324 | 29,000 |
| 2004/08/06 | 1,317 | 1,329 | 1,306 | 1,329 | 36,000 |
| 2004/08/05 | 1,310 | 1,320 | 1,288 | 1,298 | 107,000 |
| 2004/08/04 | 1,366 | 1,366 | 1,313 | 1,318 | 62,000 |
| 2004/08/03 | 1,405 | 1,410 | 1,363 | 1,374 | 69,000 |
| 2004/08/02 | 1,413 | 1,433 | 1,402 | 1,405 | 22,000 |
| 2004/07/30 | 1,390 | 1,416 | 1,390 | 1,412 | 33,000 |
| 2004/07/29 | 1,410 | 1,420 | 1,383 | 1,420 | 24,000 |
| 2004/07/28 | 1,409 | 1,425 | 1,409 | 1,418 | 49,000 |
| 2004/07/27 | 1,450 | 1,450 | 1,409 | 1,413 | 38,000 |
| 2004/07/26 | 1,476 | 1,476 | 1,441 | 1,459 | 25,000 |
| 2004/07/23 | 1,495 | 1,496 | 1,485 | 1,496 | 25,000 |
| 2004/07/22 | 1,471 | 1,499 | 1,471 | 1,491 | 27,000 |
| 2004/07/21 | 1,480 | 1,500 | 1,480 | 1,491 | 30,000 |
| 2004/07/20 | 1,470 | 1,480 | 1,450 | 1,465 | 40,000 |
| 2004/07/16 | 1,471 | 1,482 | 1,452 | 1,479 | 68,000 |
| 2004/07/15 | 1,500 | 1,500 | 1,473 | 1,490 | 23,000 |
| 2004/07/14 | 1,520 | 1,530 | 1,516 | 1,516 | 88,000 |
| 2004/07/13 | 1,515 | 1,515 | 1,504 | 1,511 | 48,000 |
| 2004/07/12 | 1,495 | 1,510 | 1,486 | 1,498 | 38,000 |
| 2004/07/09 | 1,459 | 1,480 | 1,454 | 1,480 | 38,000 |
| 2004/07/08 | 1,484 | 1,484 | 1,441 | 1,460 | 54,000 |
| 2004/07/07 | 1,485 | 1,490 | 1,469 | 1,485 | 49,000 |
| 2004/07/06 | 1,510 | 1,513 | 1,502 | 1,502 | 53,000 |
| 2004/07/05 | 1,550 | 1,551 | 1,510 | 1,522 | 53,000 |
| 2004/07/02 | 1,605 | 1,607 | 1,532 | 1,549 | 93,000 |
| 2004/07/01 | 1,630 | 1,633 | 1,614 | 1,614 | 45,000 |
| 2004/06/30 | 1,627 | 1,629 | 1,620 | 1,625 | 28,000 |
| 2004/06/29 | 1,604 | 1,627 | 1,603 | 1,627 | 45,000 |
| 2004/06/28 | 1,617 | 1,619 | 1,600 | 1,605 | 66,000 |
| 2004/06/25 | 1,623 | 1,629 | 1,612 | 1,612 | 105,000 |
| 2004/06/24 | 1,641 | 1,649 | 1,638 | 1,638 | 227,000 |
| 2004/06/23 | 1,658 | 1,658 | 1,645 | 1,646 | 83,000 |
| 2004/06/22 | 1,668 | 1,668 | 1,651 | 1,653 | 49,000 |
| 2004/06/21 | 1,650 | 1,669 | 1,649 | 1,660 | 88,000 |
| 2004/06/18 | 1,654 | 1,655 | 1,630 | 1,645 | 45,000 |
| 2004/06/17 | 1,650 | 1,655 | 1,646 | 1,651 | 76,000 |
| 2004/06/16 | 1,645 | 1,655 | 1,642 | 1,645 | 88,000 |
| 2004/06/15 | 1,650 | 1,650 | 1,632 | 1,640 | 30,000 |
| 2004/06/14 | 1,650 | 1,650 | 1,640 | 1,648 | 41,000 |
| 2004/06/11 | 1,650 | 1,650 | 1,645 | 1,646 | 140,000 |
| 2004/06/10 | 1,646 | 1,655 | 1,634 | 1,649 | 26,000 |
| 2004/06/09 | 1,660 | 1,660 | 1,640 | 1,640 | 44,000 |
| 2004/06/08 | 1,622 | 1,660 | 1,622 | 1,640 | 46,000 |
| 2004/06/07 | 1,610 | 1,670 | 1,610 | 1,616 | 75,000 |
| 2004/06/04 | 1,587 | 1,628 | 1,576 | 1,609 | 42,000 |
| 2004/06/03 | 1,656 | 1,689 | 1,560 | 1,587 | 156,000 |
| 2004/06/02 | 1,686 | 1,686 | 1,667 | 1,667 | 32,000 |
| 2004/06/01 | 1,678 | 1,700 | 1,678 | 1,692 | 129,000 |
| 2004/05/31 | 1,691 | 1,698 | 1,678 | 1,680 | 61,000 |
| 2004/05/28 | 1,671 | 1,696 | 1,664 | 1,690 | 85,000 |
| 2004/05/27 | 1,678 | 1,684 | 1,665 | 1,682 | 58,000 |
| 2004/05/26 | 1,666 | 1,685 | 1,666 | 1,678 | 81,000 |
| 2004/05/25 | 1,642 | 1,670 | 1,630 | 1,659 | 107,000 |
| 2004/05/24 | 1,611 | 1,665 | 1,611 | 1,640 | 184,000 |
| 2004/05/21 | 1,551 | 1,610 | 1,551 | 1,598 | 71,000 |
| 2004/05/20 | 1,500 | 1,573 | 1,500 | 1,544 | 78,000 |
| 2004/05/19 | 1,466 | 1,494 | 1,445 | 1,491 | 47,000 |
| 2004/05/18 | 1,401 | 1,411 | 1,381 | 1,406 | 50,000 |
| 2004/05/17 | 1,450 | 1,460 | 1,399 | 1,410 | 106,000 |
| 2004/05/14 | 1,460 | 1,490 | 1,460 | 1,461 | 73,000 |
| 2004/05/13 | 1,513 | 1,530 | 1,480 | 1,480 | 39,000 |
| 2004/05/12 | 1,460 | 1,521 | 1,450 | 1,513 | 89,000 |
| 2004/05/11 | 1,380 | 1,493 | 1,380 | 1,480 | 101,000 |
| 2004/05/10 | 1,507 | 1,540 | 1,450 | 1,460 | 141,000 |
| 2004/05/07 | 1,602 | 1,620 | 1,590 | 1,597 | 59,000 |
| 2004/05/06 | 1,669 | 1,675 | 1,627 | 1,627 | 64,000 |
| 2004/04/30 | 1,671 | 1,680 | 1,670 | 1,677 | 41,000 |
| 2004/04/28 | 1,669 | 1,700 | 1,660 | 1,685 | 140,000 |
| 2004/04/27 | 1,673 | 1,675 | 1,640 | 1,675 | 176,000 |
| 2004/04/26 | 1,718 | 1,718 | 1,670 | 1,691 | 151,000 |
| 2004/04/23 | 1,669 | 1,770 | 1,669 | 1,739 | 247,000 |
| 2004/04/22 | 1,599 | 1,669 | 1,587 | 1,669 | 200,000 |
| 2004/04/21 | 1,580 | 1,600 | 1,559 | 1,598 | 131,000 |
| 2004/04/20 | 1,529 | 1,584 | 1,528 | 1,583 | 133,000 |
| 2004/04/19 | 1,530 | 1,530 | 1,505 | 1,526 | 62,000 |
| 2004/04/16 | 1,500 | 1,537 | 1,500 | 1,515 | 99,000 |
| 2004/04/15 | 1,536 | 1,540 | 1,512 | 1,526 | 86,000 |
| 2004/04/14 | 1,528 | 1,530 | 1,503 | 1,530 | 90,000 |
| 2004/04/13 | 1,519 | 1,530 | 1,514 | 1,526 | 68,000 |
| 2004/04/12 | 1,520 | 1,544 | 1,520 | 1,520 | 126,000 |
| 2004/04/09 | 1,449 | 1,500 | 1,420 | 1,486 | 262,000 |
| 2004/04/08 | 1,451 | 1,458 | 1,450 | 1,454 | 28,000 |
| 2004/04/07 | 1,460 | 1,460 | 1,452 | 1,455 | 62,000 |
| 2004/04/06 | 1,463 | 1,463 | 1,440 | 1,459 | 53,000 |
| 2004/04/05 | 1,445 | 1,470 | 1,440 | 1,457 | 106,000 |
| 2004/04/02 | 1,440 | 1,444 | 1,430 | 1,444 | 60,000 |
| 2004/04/01 | 1,430 | 1,445 | 1,423 | 1,440 | 69,000 |
| 2004/03/31 | 1,400 | 1,445 | 1,395 | 1,443 | 108,000 |
| 2004/03/30 | 1,400 | 1,400 | 1,387 | 1,400 | 77,000 |
| 2004/03/29 | 1,410 | 1,410 | 1,393 | 1,400 | 50,000 |
| 2004/03/26 | 1,400 | 1,407 | 1,396 | 1,403 | 66,000 |
| 2004/03/25 | 1,378 | 1,400 | 1,360 | 1,396 | 121,000 |
| 2004/03/24 | 1,387 | 1,390 | 1,367 | 1,381 | 116,000 |
| 2004/03/23 | 1,412 | 1,434 | 1,380 | 1,407 | 149,000 |
| 2004/03/22 | 1,451 | 1,458 | 1,450 | 1,451 | 219,000 |
| 2004/03/19 | 1,401 | 1,461 | 1,400 | 1,451 | 254,000 |
| 2004/03/18 | 1,360 | 1,395 | 1,360 | 1,395 | 107,000 |
| 2004/03/17 | 1,330 | 1,344 | 1,330 | 1,344 | 89,000 |
| 2004/03/16 | 1,280 | 1,330 | 1,280 | 1,313 | 160,000 |
| 2004/03/15 | 1,260 | 1,287 | 1,251 | 1,280 | 97,000 |
| 2004/03/12 | 1,225 | 1,260 | 1,225 | 1,251 | 179,000 |
| 2004/03/11 | 1,210 | 1,232 | 1,201 | 1,232 | 97,000 |
| 2004/03/10 | 1,208 | 1,221 | 1,202 | 1,219 | 82,000 |
| 2004/03/09 | 1,211 | 1,228 | 1,210 | 1,211 | 85,000 |
| 2004/03/08 | 1,216 | 1,230 | 1,210 | 1,210 | 108,000 |
| 2004/03/05 | 1,189 | 1,220 | 1,189 | 1,200 | 119,000 |
| 2004/03/04 | 1,170 | 1,189 | 1,150 | 1,188 | 54,000 |
| 2004/03/03 | 1,157 | 1,190 | 1,150 | 1,186 | 111,000 |
| 2004/03/02 | 1,160 | 1,179 | 1,160 | 1,177 | 60,000 |
| 2004/03/01 | 1,168 | 1,179 | 1,150 | 1,179 | 85,000 |
| 2004/02/27 | 1,135 | 1,176 | 1,130 | 1,176 | 101,000 |
| 2004/02/26 | 1,110 | 1,130 | 1,107 | 1,130 | 49,000 |
| 2004/02/25 | 1,083 | 1,122 | 1,083 | 1,106 | 85,000 |
| 2004/02/24 | 1,075 | 1,082 | 1,071 | 1,078 | 54,000 |
| 2004/02/23 | 1,040 | 1,077 | 1,040 | 1,074 | 58,000 |
| 2004/02/20 | 1,030 | 1,030 | 1,020 | 1,030 | 23,000 |
| 2004/02/19 | 1,028 | 1,030 | 1,021 | 1,028 | 11,000 |
| 2004/02/18 | 1,022 | 1,028 | 1,020 | 1,028 | 22,000 |
| 2004/02/17 | 1,020 | 1,023 | 1,020 | 1,022 | 17,000 |
| 2004/02/16 | 1,010 | 1,021 | 1,010 | 1,021 | 55,000 |
| 2004/02/13 | 1,005 | 1,011 | 1,000 | 1,006 | 86,000 |
| 2004/02/12 | 1,015 | 1,019 | 1,015 | 1,015 | 18,000 |
| 2004/02/10 | 1,012 | 1,021 | 1,012 | 1,021 | 88,000 |
| 2004/02/09 | 1,011 | 1,026 | 1,011 | 1,021 | 35,000 |
| 2004/02/06 | 1,015 | 1,022 | 1,010 | 1,011 | 41,000 |
| 2004/02/05 | 1,015 | 1,015 | 1,010 | 1,011 | 26,000 |
| 2004/02/04 | 1,011 | 1,014 | 1,010 | 1,013 | 14,000 |
| 2004/02/03 | 1,015 | 1,015 | 1,010 | 1,014 | 36,000 |
| 2004/02/02 | 1,000 | 1,011 | 1,000 | 1,011 | 41,000 |
| 2004/01/30 | 1,000 | 1,005 | 1,000 | 1,000 | 26,000 |
| 2004/01/29 | 1,000 | 1,000 | 995 | 1,000 | 62,000 |
| 2004/01/28 | 1,000 | 1,000 | 997 | 1,000 | 23,000 |
| 2004/01/27 | 1,001 | 1,005 | 1,001 | 1,001 | 12,000 |
| 2004/01/26 | 1,003 | 1,006 | 1,001 | 1,005 | 35,000 |
| 2004/01/23 | 1,000 | 1,004 | 999 | 1,001 | 31,000 |
| 2004/01/22 | 996 | 998 | 994 | 998 | 24,000 |
| 2004/01/21 | 994 | 997 | 992 | 993 | 18,000 |
| 2004/01/20 | 992 | 996 | 990 | 994 | 25,000 |
| 2004/01/19 | 994 | 994 | 992 | 994 | 13,000 |
| 2004/01/16 | 990 | 995 | 990 | 993 | 23,000 |
| 2004/01/15 | 990 | 993 | 989 | 990 | 34,000 |
| 2004/01/14 | 994 | 994 | 990 | 990 | 30,000 |
| 2004/01/13 | 991 | 995 | 990 | 995 | 35,000 |
| 2004/01/09 | 992 | 992 | 989 | 990 | 32,000 |
| 2004/01/08 | 993 | 997 | 991 | 992 | 31,000 |
| 2004/01/07 | 991 | 995 | 990 | 993 | 48,000 |
| 2004/01/06 | 992 | 995 | 990 | 992 | 38,000 |
| 2004/01/05 | 990 | 999 | 990 | 995 | 19,000 |