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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,786 | 1,791 | 1,757 | 1,791 | 55,000 |
| 2005/12/29 | 1,799 | 1,799 | 1,786 | 1,786 | 68,000 |
| 2005/12/28 | 1,792 | 1,800 | 1,788 | 1,797 | 84,000 |
| 2005/12/27 | 1,782 | 1,807 | 1,780 | 1,807 | 214,000 |
| 2005/12/26 | 1,819 | 1,828 | 1,815 | 1,822 | 421,000 |
| 2005/12/22 | 1,840 | 1,840 | 1,811 | 1,818 | 189,000 |
| 2005/12/21 | 1,849 | 1,860 | 1,820 | 1,828 | 202,000 |
| 2005/12/20 | 1,813 | 1,855 | 1,813 | 1,842 | 207,000 |
| 2005/12/19 | 1,801 | 1,813 | 1,801 | 1,811 | 52,000 |
| 2005/12/16 | 1,802 | 1,815 | 1,793 | 1,796 | 95,000 |
| 2005/12/15 | 1,762 | 1,827 | 1,741 | 1,816 | 261,000 |
| 2005/12/14 | 1,799 | 1,808 | 1,756 | 1,763 | 198,000 |
| 2005/12/13 | 1,775 | 1,808 | 1,771 | 1,791 | 110,000 |
| 2005/12/12 | 1,750 | 1,784 | 1,750 | 1,775 | 109,000 |
| 2005/12/09 | 1,734 | 1,750 | 1,732 | 1,735 | 190,000 |
| 2005/12/08 | 1,752 | 1,754 | 1,725 | 1,733 | 86,000 |
| 2005/12/07 | 1,760 | 1,765 | 1,751 | 1,756 | 107,000 |
| 2005/12/06 | 1,721 | 1,768 | 1,714 | 1,762 | 177,000 |
| 2005/12/05 | 1,659 | 1,725 | 1,652 | 1,725 | 150,000 |
| 2005/12/02 | 1,650 | 1,660 | 1,640 | 1,650 | 117,000 |
| 2005/12/01 | 1,615 | 1,649 | 1,615 | 1,649 | 112,000 |
| 2005/11/30 | 1,602 | 1,613 | 1,602 | 1,612 | 115,000 |
| 2005/11/29 | 1,577 | 1,597 | 1,577 | 1,597 | 93,000 |
| 2005/11/28 | 1,574 | 1,595 | 1,574 | 1,586 | 110,000 |
| 2005/11/25 | 1,571 | 1,575 | 1,561 | 1,574 | 63,000 |
| 2005/11/24 | 1,589 | 1,589 | 1,572 | 1,574 | 70,000 |
| 2005/11/22 | 1,594 | 1,595 | 1,570 | 1,573 | 70,000 |
| 2005/11/21 | 1,577 | 1,595 | 1,572 | 1,582 | 185,000 |
| 2005/11/18 | 1,560 | 1,572 | 1,542 | 1,565 | 68,000 |
| 2005/11/17 | 1,542 | 1,577 | 1,542 | 1,560 | 41,000 |
| 2005/11/16 | 1,542 | 1,550 | 1,524 | 1,543 | 65,000 |
| 2005/11/15 | 1,535 | 1,568 | 1,535 | 1,562 | 47,000 |
| 2005/11/14 | 1,589 | 1,590 | 1,534 | 1,546 | 93,000 |
| 2005/11/11 | 1,595 | 1,595 | 1,580 | 1,588 | 95,000 |
| 2005/11/10 | 1,580 | 1,592 | 1,578 | 1,587 | 110,000 |
| 2005/11/09 | 1,565 | 1,591 | 1,563 | 1,580 | 46,000 |
| 2005/11/08 | 1,598 | 1,600 | 1,566 | 1,576 | 92,000 |
| 2005/11/07 | 1,595 | 1,615 | 1,585 | 1,600 | 139,000 |
| 2005/11/04 | 1,510 | 1,600 | 1,510 | 1,596 | 313,000 |
| 2005/11/02 | 1,491 | 1,498 | 1,489 | 1,497 | 49,000 |
| 2005/11/01 | 1,488 | 1,490 | 1,478 | 1,490 | 93,000 |
| 2005/10/31 | 1,484 | 1,497 | 1,479 | 1,488 | 114,000 |
| 2005/10/28 | 1,480 | 1,480 | 1,471 | 1,478 | 66,000 |
| 2005/10/27 | 1,485 | 1,488 | 1,478 | 1,484 | 42,000 |
| 2005/10/26 | 1,479 | 1,485 | 1,462 | 1,485 | 72,000 |
| 2005/10/25 | 1,441 | 1,478 | 1,441 | 1,468 | 106,000 |
| 2005/10/24 | 1,455 | 1,455 | 1,437 | 1,441 | 65,000 |
| 2005/10/21 | 1,434 | 1,465 | 1,433 | 1,451 | 205,000 |
| 2005/10/20 | 1,410 | 1,431 | 1,407 | 1,431 | 90,000 |
| 2005/10/19 | 1,400 | 1,408 | 1,397 | 1,408 | 78,000 |
| 2005/10/18 | 1,403 | 1,410 | 1,403 | 1,407 | 65,000 |
| 2005/10/17 | 1,410 | 1,415 | 1,393 | 1,403 | 90,000 |
| 2005/10/14 | 1,374 | 1,405 | 1,374 | 1,405 | 86,000 |
| 2005/10/13 | 1,402 | 1,411 | 1,371 | 1,373 | 157,000 |
| 2005/10/12 | 1,390 | 1,400 | 1,383 | 1,399 | 175,000 |
| 2005/10/11 | 1,354 | 1,383 | 1,352 | 1,383 | 120,000 |
| 2005/10/07 | 1,348 | 1,355 | 1,345 | 1,345 | 52,000 |
| 2005/10/06 | 1,375 | 1,384 | 1,359 | 1,361 | 86,000 |
| 2005/10/05 | 1,381 | 1,399 | 1,376 | 1,389 | 147,000 |
| 2005/10/04 | 1,369 | 1,390 | 1,369 | 1,390 | 131,000 |
| 2005/10/03 | 1,373 | 1,380 | 1,349 | 1,376 | 147,000 |
| 2005/09/30 | 1,409 | 1,410 | 1,360 | 1,393 | 305,000 |
| 2005/09/29 | 1,380 | 1,472 | 1,361 | 1,421 | 1,128,000 |
| 2005/09/28 | 1,270 | 1,305 | 1,268 | 1,300 | 187,000 |
| 2005/09/27 | 1,264 | 1,267 | 1,260 | 1,262 | 36,000 |
| 2005/09/26 | 1,250 | 1,268 | 1,248 | 1,268 | 104,000 |
| 2005/09/22 | 1,248 | 1,252 | 1,247 | 1,251 | 60,000 |
| 2005/09/21 | 1,250 | 1,253 | 1,247 | 1,248 | 91,000 |
| 2005/09/20 | 1,255 | 1,255 | 1,250 | 1,250 | 64,000 |
| 2005/09/16 | 1,249 | 1,251 | 1,247 | 1,248 | 119,000 |
| 2005/09/15 | 1,254 | 1,256 | 1,248 | 1,248 | 113,000 |
| 2005/09/14 | 1,251 | 1,256 | 1,251 | 1,254 | 66,000 |
| 2005/09/13 | 1,255 | 1,256 | 1,250 | 1,252 | 76,000 |
| 2005/09/12 | 1,250 | 1,258 | 1,247 | 1,253 | 140,000 |
| 2005/09/09 | 1,248 | 1,249 | 1,241 | 1,245 | 197,000 |
| 2005/09/08 | 1,253 | 1,259 | 1,241 | 1,241 | 116,000 |
| 2005/09/07 | 1,257 | 1,257 | 1,252 | 1,253 | 94,000 |
| 2005/09/06 | 1,261 | 1,262 | 1,256 | 1,256 | 81,000 |
| 2005/09/05 | 1,270 | 1,270 | 1,261 | 1,261 | 64,000 |
| 2005/09/02 | 1,269 | 1,277 | 1,269 | 1,269 | 66,000 |
| 2005/09/01 | 1,269 | 1,273 | 1,268 | 1,269 | 31,000 |
| 2005/08/31 | 1,267 | 1,270 | 1,265 | 1,269 | 24,000 |
| 2005/08/30 | 1,273 | 1,273 | 1,265 | 1,266 | 81,000 |
| 2005/08/29 | 1,275 | 1,275 | 1,267 | 1,267 | 68,000 |
| 2005/08/26 | 1,283 | 1,283 | 1,270 | 1,274 | 42,000 |
| 2005/08/25 | 1,276 | 1,284 | 1,276 | 1,281 | 55,000 |
| 2005/08/24 | 1,277 | 1,283 | 1,277 | 1,281 | 27,000 |
| 2005/08/23 | 1,280 | 1,282 | 1,278 | 1,278 | 31,000 |
| 2005/08/22 | 1,266 | 1,278 | 1,266 | 1,276 | 92,000 |
| 2005/08/19 | 1,284 | 1,284 | 1,264 | 1,265 | 40,000 |
| 2005/08/18 | 1,284 | 1,285 | 1,280 | 1,283 | 25,000 |
| 2005/08/17 | 1,287 | 1,291 | 1,285 | 1,286 | 27,000 |
| 2005/08/16 | 1,293 | 1,293 | 1,286 | 1,286 | 19,000 |
| 2005/08/15 | 1,276 | 1,292 | 1,276 | 1,289 | 53,000 |
| 2005/08/12 | 1,299 | 1,299 | 1,285 | 1,285 | 48,000 |
| 2005/08/11 | 1,292 | 1,299 | 1,286 | 1,290 | 43,000 |
| 2005/08/10 | 1,282 | 1,293 | 1,277 | 1,290 | 53,000 |
| 2005/08/09 | 1,262 | 1,284 | 1,262 | 1,282 | 39,000 |
| 2005/08/08 | 1,260 | 1,260 | 1,241 | 1,258 | 50,000 |
| 2005/08/05 | 1,291 | 1,291 | 1,260 | 1,268 | 75,000 |
| 2005/08/04 | 1,295 | 1,299 | 1,289 | 1,291 | 53,000 |
| 2005/08/03 | 1,293 | 1,297 | 1,291 | 1,294 | 40,000 |
| 2005/08/02 | 1,298 | 1,298 | 1,292 | 1,292 | 70,000 |
| 2005/08/01 | 1,300 | 1,304 | 1,298 | 1,301 | 33,000 |
| 2005/07/29 | 1,301 | 1,309 | 1,300 | 1,302 | 62,000 |
| 2005/07/28 | 1,298 | 1,303 | 1,297 | 1,301 | 92,000 |
| 2005/07/27 | 1,295 | 1,305 | 1,295 | 1,297 | 56,000 |
| 2005/07/26 | 1,303 | 1,304 | 1,298 | 1,298 | 22,000 |
| 2005/07/25 | 1,307 | 1,308 | 1,302 | 1,303 | 83,000 |
| 2005/07/22 | 1,301 | 1,304 | 1,298 | 1,300 | 52,000 |
| 2005/07/21 | 1,305 | 1,308 | 1,300 | 1,300 | 35,000 |
| 2005/07/20 | 1,307 | 1,308 | 1,299 | 1,300 | 62,000 |
| 2005/07/19 | 1,305 | 1,309 | 1,303 | 1,305 | 35,000 |
| 2005/07/15 | 1,311 | 1,311 | 1,306 | 1,310 | 33,000 |
| 2005/07/14 | 1,307 | 1,312 | 1,300 | 1,305 | 80,000 |
| 2005/07/13 | 1,303 | 1,305 | 1,302 | 1,305 | 60,000 |
| 2005/07/12 | 1,303 | 1,303 | 1,299 | 1,301 | 37,000 |
| 2005/07/11 | 1,294 | 1,303 | 1,294 | 1,302 | 36,000 |
| 2005/07/08 | 1,291 | 1,303 | 1,290 | 1,303 | 101,000 |
| 2005/07/07 | 1,299 | 1,299 | 1,292 | 1,293 | 38,000 |
| 2005/07/06 | 1,302 | 1,302 | 1,298 | 1,300 | 53,000 |
| 2005/07/05 | 1,299 | 1,302 | 1,295 | 1,301 | 81,000 |
| 2005/07/04 | 1,301 | 1,302 | 1,299 | 1,300 | 52,000 |
| 2005/07/01 | 1,299 | 1,303 | 1,296 | 1,300 | 87,000 |
| 2005/06/30 | 1,300 | 1,301 | 1,298 | 1,298 | 46,000 |
| 2005/06/29 | 1,295 | 1,300 | 1,294 | 1,297 | 89,000 |
| 2005/06/28 | 1,295 | 1,300 | 1,294 | 1,298 | 98,000 |
| 2005/06/27 | 1,295 | 1,295 | 1,285 | 1,294 | 215,000 |
| 2005/06/24 | 1,300 | 1,309 | 1,300 | 1,301 | 547,000 |
| 2005/06/23 | 1,323 | 1,323 | 1,316 | 1,318 | 159,000 |
| 2005/06/22 | 1,325 | 1,326 | 1,321 | 1,325 | 66,000 |
| 2005/06/21 | 1,334 | 1,335 | 1,326 | 1,326 | 71,000 |
| 2005/06/20 | 1,338 | 1,339 | 1,330 | 1,330 | 52,000 |
| 2005/06/17 | 1,329 | 1,337 | 1,329 | 1,336 | 92,000 |
| 2005/06/16 | 1,327 | 1,328 | 1,324 | 1,324 | 30,000 |
| 2005/06/15 | 1,315 | 1,325 | 1,315 | 1,325 | 63,000 |
| 2005/06/14 | 1,323 | 1,323 | 1,315 | 1,318 | 41,000 |
| 2005/06/13 | 1,321 | 1,324 | 1,318 | 1,324 | 40,000 |
| 2005/06/10 | 1,309 | 1,320 | 1,308 | 1,316 | 80,000 |
| 2005/06/09 | 1,307 | 1,311 | 1,306 | 1,308 | 33,000 |
| 2005/06/08 | 1,306 | 1,313 | 1,297 | 1,307 | 107,000 |
| 2005/06/07 | 1,301 | 1,307 | 1,301 | 1,305 | 56,000 |
| 2005/06/06 | 1,308 | 1,308 | 1,305 | 1,308 | 50,000 |
| 2005/06/03 | 1,304 | 1,309 | 1,302 | 1,309 | 99,000 |
| 2005/06/02 | 1,305 | 1,310 | 1,300 | 1,302 | 118,000 |
| 2005/06/01 | 1,296 | 1,301 | 1,294 | 1,300 | 75,000 |
| 2005/05/31 | 1,295 | 1,299 | 1,295 | 1,298 | 51,000 |
| 2005/05/30 | 1,294 | 1,305 | 1,291 | 1,294 | 61,000 |
| 2005/05/27 | 1,287 | 1,294 | 1,287 | 1,294 | 32,000 |
| 2005/05/26 | 1,283 | 1,290 | 1,281 | 1,285 | 36,000 |
| 2005/05/25 | 1,291 | 1,294 | 1,286 | 1,287 | 44,000 |
| 2005/05/24 | 1,295 | 1,298 | 1,290 | 1,292 | 57,000 |
| 2005/05/23 | 1,295 | 1,295 | 1,292 | 1,294 | 21,000 |
| 2005/05/20 | 1,300 | 1,302 | 1,292 | 1,295 | 69,000 |
| 2005/05/19 | 1,310 | 1,310 | 1,298 | 1,298 | 75,000 |
| 2005/05/18 | 1,302 | 1,306 | 1,300 | 1,301 | 34,000 |
| 2005/05/17 | 1,319 | 1,320 | 1,296 | 1,300 | 64,000 |
| 2005/05/16 | 1,321 | 1,323 | 1,310 | 1,318 | 54,000 |
| 2005/05/13 | 1,350 | 1,350 | 1,329 | 1,333 | 43,000 |
| 2005/05/12 | 1,372 | 1,374 | 1,355 | 1,355 | 51,000 |
| 2005/05/11 | 1,353 | 1,367 | 1,352 | 1,367 | 64,000 |
| 2005/05/10 | 1,350 | 1,358 | 1,350 | 1,356 | 51,000 |
| 2005/05/09 | 1,344 | 1,349 | 1,343 | 1,349 | 34,000 |
| 2005/05/06 | 1,340 | 1,347 | 1,333 | 1,346 | 64,000 |
| 2005/05/02 | 1,318 | 1,334 | 1,318 | 1,331 | 50,000 |
| 2005/04/28 | 1,312 | 1,318 | 1,306 | 1,318 | 50,000 |
| 2005/04/27 | 1,300 | 1,310 | 1,299 | 1,307 | 49,000 |
| 2005/04/26 | 1,299 | 1,304 | 1,299 | 1,300 | 33,000 |
| 2005/04/25 | 1,312 | 1,313 | 1,298 | 1,298 | 49,000 |
| 2005/04/22 | 1,301 | 1,313 | 1,300 | 1,313 | 54,000 |
| 2005/04/21 | 1,300 | 1,300 | 1,291 | 1,293 | 48,000 |
| 2005/04/20 | 1,313 | 1,313 | 1,301 | 1,306 | 48,000 |
| 2005/04/19 | 1,292 | 1,312 | 1,292 | 1,305 | 68,000 |
| 2005/04/18 | 1,300 | 1,301 | 1,290 | 1,290 | 109,000 |
| 2005/04/15 | 1,305 | 1,306 | 1,297 | 1,300 | 72,000 |
| 2005/04/14 | 1,298 | 1,305 | 1,293 | 1,303 | 67,000 |
| 2005/04/13 | 1,310 | 1,312 | 1,302 | 1,305 | 36,000 |
| 2005/04/12 | 1,304 | 1,308 | 1,301 | 1,301 | 42,000 |
| 2005/04/11 | 1,306 | 1,309 | 1,303 | 1,306 | 32,000 |
| 2005/04/08 | 1,302 | 1,310 | 1,302 | 1,310 | 73,000 |
| 2005/04/07 | 1,301 | 1,309 | 1,301 | 1,305 | 61,000 |
| 2005/04/06 | 1,304 | 1,309 | 1,301 | 1,307 | 46,000 |
| 2005/04/05 | 1,303 | 1,307 | 1,301 | 1,302 | 55,000 |
| 2005/04/04 | 1,302 | 1,308 | 1,302 | 1,305 | 63,000 |
| 2005/04/01 | 1,307 | 1,311 | 1,301 | 1,302 | 50,000 |
| 2005/03/31 | 1,299 | 1,310 | 1,298 | 1,310 | 52,000 |
| 2005/03/30 | 1,305 | 1,305 | 1,291 | 1,295 | 49,000 |
| 2005/03/29 | 1,308 | 1,314 | 1,295 | 1,297 | 41,000 |
| 2005/03/28 | 1,296 | 1,309 | 1,296 | 1,304 | 43,000 |
| 2005/03/25 | 1,294 | 1,299 | 1,291 | 1,295 | 25,000 |
| 2005/03/24 | 1,297 | 1,297 | 1,290 | 1,290 | 46,000 |
| 2005/03/23 | 1,296 | 1,300 | 1,286 | 1,296 | 97,000 |
| 2005/03/22 | 1,303 | 1,304 | 1,295 | 1,300 | 66,000 |
| 2005/03/18 | 1,298 | 1,306 | 1,298 | 1,306 | 30,000 |
| 2005/03/17 | 1,303 | 1,307 | 1,297 | 1,297 | 55,000 |
| 2005/03/16 | 1,305 | 1,315 | 1,296 | 1,315 | 49,000 |
| 2005/03/15 | 1,305 | 1,306 | 1,298 | 1,303 | 66,000 |
| 2005/03/14 | 1,310 | 1,313 | 1,305 | 1,305 | 56,000 |
| 2005/03/11 | 1,310 | 1,313 | 1,308 | 1,313 | 105,000 |
| 2005/03/10 | 1,313 | 1,315 | 1,310 | 1,310 | 23,000 |
| 2005/03/09 | 1,321 | 1,324 | 1,314 | 1,314 | 40,000 |
| 2005/03/08 | 1,310 | 1,322 | 1,310 | 1,322 | 36,000 |
| 2005/03/07 | 1,311 | 1,322 | 1,310 | 1,322 | 38,000 |
| 2005/03/04 | 1,315 | 1,317 | 1,309 | 1,316 | 40,000 |
| 2005/03/03 | 1,308 | 1,318 | 1,308 | 1,318 | 37,000 |
| 2005/03/02 | 1,311 | 1,319 | 1,309 | 1,310 | 38,000 |
| 2005/03/01 | 1,325 | 1,325 | 1,309 | 1,309 | 18,000 |
| 2005/02/28 | 1,306 | 1,325 | 1,297 | 1,325 | 51,000 |
| 2005/02/25 | 1,295 | 1,306 | 1,292 | 1,306 | 27,000 |
| 2005/02/24 | 1,288 | 1,292 | 1,285 | 1,292 | 46,000 |
| 2005/02/23 | 1,290 | 1,294 | 1,286 | 1,290 | 28,000 |
| 2005/02/22 | 1,304 | 1,304 | 1,291 | 1,297 | 30,000 |
| 2005/02/21 | 1,307 | 1,308 | 1,304 | 1,304 | 19,000 |
| 2005/02/18 | 1,327 | 1,327 | 1,302 | 1,308 | 53,000 |
| 2005/02/17 | 1,330 | 1,330 | 1,322 | 1,325 | 21,000 |
| 2005/02/16 | 1,328 | 1,335 | 1,320 | 1,322 | 50,000 |
| 2005/02/15 | 1,318 | 1,328 | 1,311 | 1,328 | 32,000 |
| 2005/02/14 | 1,310 | 1,316 | 1,310 | 1,315 | 25,000 |
| 2005/02/10 | 1,309 | 1,316 | 1,306 | 1,312 | 30,000 |
| 2005/02/09 | 1,307 | 1,318 | 1,304 | 1,304 | 17,000 |
| 2005/02/08 | 1,314 | 1,314 | 1,304 | 1,304 | 33,000 |
| 2005/02/07 | 1,319 | 1,321 | 1,312 | 1,314 | 31,000 |
| 2005/02/04 | 1,324 | 1,325 | 1,313 | 1,314 | 41,000 |
| 2005/02/03 | 1,323 | 1,326 | 1,317 | 1,325 | 86,000 |
| 2005/02/02 | 1,307 | 1,314 | 1,300 | 1,313 | 82,000 |
| 2005/02/01 | 1,289 | 1,299 | 1,285 | 1,299 | 56,000 |
| 2005/01/31 | 1,276 | 1,289 | 1,276 | 1,288 | 34,000 |
| 2005/01/28 | 1,282 | 1,290 | 1,275 | 1,283 | 52,000 |
| 2005/01/27 | 1,291 | 1,291 | 1,283 | 1,286 | 36,000 |
| 2005/01/26 | 1,280 | 1,288 | 1,280 | 1,287 | 20,000 |
| 2005/01/25 | 1,273 | 1,280 | 1,273 | 1,279 | 46,000 |
| 2005/01/24 | 1,286 | 1,289 | 1,278 | 1,278 | 40,000 |
| 2005/01/21 | 1,283 | 1,295 | 1,283 | 1,285 | 41,000 |
| 2005/01/20 | 1,286 | 1,290 | 1,284 | 1,285 | 62,000 |
| 2005/01/19 | 1,306 | 1,306 | 1,288 | 1,292 | 76,000 |
| 2005/01/18 | 1,296 | 1,310 | 1,295 | 1,307 | 156,000 |
| 2005/01/17 | 1,278 | 1,290 | 1,268 | 1,290 | 203,000 |
| 2005/01/14 | 1,259 | 1,273 | 1,229 | 1,265 | 140,000 |
| 2005/01/13 | 1,276 | 1,281 | 1,268 | 1,269 | 134,000 |
| 2005/01/12 | 1,279 | 1,285 | 1,275 | 1,275 | 165,000 |
| 2005/01/11 | 1,285 | 1,288 | 1,274 | 1,279 | 116,000 |
| 2005/01/07 | 1,283 | 1,288 | 1,272 | 1,279 | 114,000 |
| 2005/01/06 | 1,281 | 1,290 | 1,280 | 1,287 | 77,000 |
| 2005/01/05 | 1,300 | 1,303 | 1,277 | 1,280 | 108,000 |
| 2005/01/04 | 1,294 | 1,310 | 1,293 | 1,310 | 40,000 |