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 |
|---|---|---|---|---|---|
| 2007/12/28 | 1,186 | 1,188 | 1,165 | 1,165 | 63,900 |
| 2007/12/27 | 1,190 | 1,194 | 1,185 | 1,192 | 53,600 |
| 2007/12/26 | 1,181 | 1,197 | 1,181 | 1,196 | 121,700 |
| 2007/12/25 | 1,200 | 1,210 | 1,170 | 1,181 | 295,700 |
| 2007/12/21 | 1,224 | 1,250 | 1,208 | 1,250 | 272,500 |
| 2007/12/20 | 1,242 | 1,242 | 1,220 | 1,221 | 169,700 |
| 2007/12/19 | 1,235 | 1,247 | 1,231 | 1,236 | 201,600 |
| 2007/12/18 | 1,211 | 1,245 | 1,205 | 1,234 | 176,600 |
| 2007/12/17 | 1,238 | 1,240 | 1,213 | 1,219 | 194,400 |
| 2007/12/14 | 1,235 | 1,247 | 1,235 | 1,238 | 186,900 |
| 2007/12/13 | 1,247 | 1,249 | 1,235 | 1,235 | 128,300 |
| 2007/12/12 | 1,250 | 1,255 | 1,234 | 1,249 | 189,200 |
| 2007/12/11 | 1,273 | 1,289 | 1,249 | 1,255 | 213,600 |
| 2007/12/10 | 1,237 | 1,260 | 1,237 | 1,258 | 132,000 |
| 2007/12/07 | 1,215 | 1,233 | 1,215 | 1,230 | 141,700 |
| 2007/12/06 | 1,202 | 1,214 | 1,202 | 1,213 | 116,200 |
| 2007/12/05 | 1,187 | 1,201 | 1,186 | 1,201 | 140,800 |
| 2007/12/04 | 1,199 | 1,199 | 1,186 | 1,186 | 142,700 |
| 2007/12/03 | 1,193 | 1,207 | 1,186 | 1,191 | 224,400 |
| 2007/11/30 | 1,181 | 1,196 | 1,181 | 1,186 | 132,900 |
| 2007/11/29 | 1,166 | 1,185 | 1,166 | 1,172 | 104,500 |
| 2007/11/28 | 1,165 | 1,166 | 1,152 | 1,162 | 138,100 |
| 2007/11/27 | 1,150 | 1,165 | 1,132 | 1,165 | 129,600 |
| 2007/11/26 | 1,130 | 1,159 | 1,130 | 1,152 | 158,800 |
| 2007/11/22 | 1,106 | 1,122 | 1,103 | 1,120 | 138,700 |
| 2007/11/21 | 1,103 | 1,113 | 1,098 | 1,101 | 124,100 |
| 2007/11/20 | 1,125 | 1,125 | 1,061 | 1,098 | 226,200 |
| 2007/11/19 | 1,137 | 1,145 | 1,125 | 1,129 | 122,100 |
| 2007/11/16 | 1,152 | 1,157 | 1,129 | 1,136 | 158,600 |
| 2007/11/15 | 1,165 | 1,166 | 1,152 | 1,155 | 121,100 |
| 2007/11/14 | 1,170 | 1,170 | 1,147 | 1,164 | 150,400 |
| 2007/11/13 | 1,170 | 1,172 | 1,145 | 1,150 | 250,000 |
| 2007/11/12 | 1,192 | 1,198 | 1,164 | 1,169 | 150,500 |
| 2007/11/09 | 1,201 | 1,201 | 1,190 | 1,191 | 126,800 |
| 2007/11/08 | 1,244 | 1,244 | 1,168 | 1,185 | 277,600 |
| 2007/11/07 | 1,345 | 1,345 | 1,241 | 1,244 | 346,700 |
| 2007/11/06 | 1,327 | 1,350 | 1,327 | 1,345 | 87,000 |
| 2007/11/05 | 1,331 | 1,345 | 1,323 | 1,329 | 64,500 |
| 2007/11/02 | 1,340 | 1,340 | 1,321 | 1,329 | 66,300 |
| 2007/11/01 | 1,349 | 1,349 | 1,341 | 1,346 | 64,000 |
| 2007/10/31 | 1,309 | 1,339 | 1,309 | 1,339 | 101,600 |
| 2007/10/30 | 1,317 | 1,319 | 1,305 | 1,312 | 69,900 |
| 2007/10/29 | 1,306 | 1,319 | 1,306 | 1,310 | 66,900 |
| 2007/10/26 | 1,295 | 1,310 | 1,295 | 1,306 | 50,100 |
| 2007/10/25 | 1,300 | 1,300 | 1,292 | 1,298 | 75,600 |
| 2007/10/24 | 1,301 | 1,304 | 1,295 | 1,298 | 85,000 |
| 2007/10/23 | 1,301 | 1,310 | 1,293 | 1,299 | 138,400 |
| 2007/10/22 | 1,305 | 1,305 | 1,290 | 1,300 | 119,800 |
| 2007/10/19 | 1,322 | 1,322 | 1,306 | 1,307 | 114,700 |
| 2007/10/18 | 1,316 | 1,325 | 1,312 | 1,321 | 125,900 |
| 2007/10/17 | 1,339 | 1,340 | 1,312 | 1,315 | 235,600 |
| 2007/10/16 | 1,356 | 1,357 | 1,335 | 1,338 | 165,200 |
| 2007/10/15 | 1,353 | 1,357 | 1,350 | 1,354 | 50,300 |
| 2007/10/12 | 1,355 | 1,357 | 1,345 | 1,346 | 91,900 |
| 2007/10/11 | 1,357 | 1,360 | 1,343 | 1,353 | 142,500 |
| 2007/10/10 | 1,367 | 1,367 | 1,357 | 1,357 | 95,200 |
| 2007/10/09 | 1,364 | 1,365 | 1,352 | 1,363 | 106,500 |
| 2007/10/05 | 1,344 | 1,364 | 1,341 | 1,353 | 99,000 |
| 2007/10/04 | 1,345 | 1,353 | 1,339 | 1,342 | 105,600 |
| 2007/10/03 | 1,364 | 1,364 | 1,335 | 1,348 | 177,900 |
| 2007/10/02 | 1,379 | 1,379 | 1,351 | 1,354 | 135,100 |
| 2007/10/01 | 1,360 | 1,380 | 1,360 | 1,378 | 64,300 |
| 2007/09/28 | 1,395 | 1,395 | 1,355 | 1,358 | 155,800 |
| 2007/09/27 | 1,376 | 1,395 | 1,376 | 1,395 | 84,800 |
| 2007/09/26 | 1,350 | 1,375 | 1,345 | 1,373 | 85,800 |
| 2007/09/25 | 1,350 | 1,350 | 1,333 | 1,338 | 101,500 |
| 2007/09/21 | 1,359 | 1,380 | 1,340 | 1,349 | 89,400 |
| 2007/09/20 | 1,383 | 1,384 | 1,357 | 1,379 | 126,900 |
| 2007/09/19 | 1,357 | 1,391 | 1,357 | 1,382 | 115,900 |
| 2007/09/18 | 1,358 | 1,358 | 1,327 | 1,338 | 203,000 |
| 2007/09/14 | 1,351 | 1,371 | 1,351 | 1,360 | 108,900 |
| 2007/09/13 | 1,374 | 1,374 | 1,353 | 1,356 | 105,700 |
| 2007/09/12 | 1,385 | 1,391 | 1,369 | 1,376 | 75,300 |
| 2007/09/11 | 1,363 | 1,387 | 1,343 | 1,378 | 202,700 |
| 2007/09/10 | 1,372 | 1,392 | 1,358 | 1,374 | 108,200 |
| 2007/09/07 | 1,368 | 1,382 | 1,356 | 1,372 | 79,700 |
| 2007/09/06 | 1,360 | 1,376 | 1,355 | 1,368 | 79,200 |
| 2007/09/05 | 1,390 | 1,390 | 1,364 | 1,368 | 115,400 |
| 2007/09/04 | 1,395 | 1,395 | 1,374 | 1,389 | 92,200 |
| 2007/09/03 | 1,396 | 1,398 | 1,384 | 1,392 | 61,300 |
| 2007/08/31 | 1,378 | 1,396 | 1,369 | 1,396 | 88,500 |
| 2007/08/30 | 1,378 | 1,379 | 1,364 | 1,373 | 130,400 |
| 2007/08/29 | 1,365 | 1,373 | 1,353 | 1,364 | 141,100 |
| 2007/08/28 | 1,376 | 1,381 | 1,371 | 1,377 | 66,000 |
| 2007/08/27 | 1,371 | 1,387 | 1,371 | 1,376 | 89,400 |
| 2007/08/24 | 1,369 | 1,378 | 1,355 | 1,369 | 111,600 |
| 2007/08/23 | 1,371 | 1,380 | 1,355 | 1,368 | 169,100 |
| 2007/08/22 | 1,375 | 1,382 | 1,367 | 1,371 | 177,400 |
| 2007/08/21 | 1,381 | 1,386 | 1,365 | 1,375 | 141,400 |
| 2007/08/20 | 1,361 | 1,393 | 1,361 | 1,380 | 111,100 |
| 2007/08/17 | 1,376 | 1,380 | 1,343 | 1,353 | 141,900 |
| 2007/08/16 | 1,405 | 1,410 | 1,338 | 1,356 | 286,400 |
| 2007/08/15 | 1,445 | 1,446 | 1,406 | 1,415 | 326,400 |
| 2007/08/14 | 1,481 | 1,501 | 1,463 | 1,484 | 113,700 |
| 2007/08/13 | 1,488 | 1,526 | 1,487 | 1,495 | 137,900 |
| 2007/08/10 | 1,500 | 1,550 | 1,483 | 1,490 | 198,200 |
| 2007/08/09 | 1,470 | 1,554 | 1,454 | 1,551 | 279,700 |
| 2007/08/08 | 1,434 | 1,464 | 1,430 | 1,451 | 155,800 |
| 2007/08/07 | 1,449 | 1,450 | 1,426 | 1,426 | 78,300 |
| 2007/08/06 | 1,418 | 1,447 | 1,418 | 1,443 | 71,800 |
| 2007/08/03 | 1,452 | 1,452 | 1,418 | 1,429 | 166,800 |
| 2007/08/02 | 1,462 | 1,466 | 1,449 | 1,452 | 136,700 |
| 2007/08/01 | 1,471 | 1,481 | 1,462 | 1,462 | 85,600 |
| 2007/07/31 | 1,483 | 1,491 | 1,482 | 1,491 | 63,100 |
| 2007/07/30 | 1,458 | 1,483 | 1,457 | 1,479 | 83,700 |
| 2007/07/27 | 1,464 | 1,470 | 1,456 | 1,461 | 72,300 |
| 2007/07/26 | 1,490 | 1,490 | 1,462 | 1,475 | 173,400 |
| 2007/07/25 | 1,490 | 1,496 | 1,476 | 1,491 | 87,700 |
| 2007/07/24 | 1,478 | 1,503 | 1,472 | 1,496 | 89,200 |
| 2007/07/23 | 1,490 | 1,492 | 1,477 | 1,479 | 77,400 |
| 2007/07/20 | 1,492 | 1,501 | 1,491 | 1,492 | 57,800 |
| 2007/07/19 | 1,495 | 1,498 | 1,488 | 1,491 | 42,600 |
| 2007/07/18 | 1,501 | 1,502 | 1,484 | 1,488 | 81,400 |
| 2007/07/17 | 1,510 | 1,518 | 1,502 | 1,505 | 66,600 |
| 2007/07/13 | 1,510 | 1,518 | 1,508 | 1,510 | 56,600 |
| 2007/07/12 | 1,519 | 1,520 | 1,506 | 1,511 | 52,800 |
| 2007/07/11 | 1,525 | 1,525 | 1,503 | 1,512 | 71,600 |
| 2007/07/10 | 1,531 | 1,535 | 1,521 | 1,526 | 93,800 |
| 2007/07/09 | 1,550 | 1,555 | 1,533 | 1,535 | 74,200 |
| 2007/07/06 | 1,558 | 1,558 | 1,531 | 1,539 | 122,500 |
| 2007/07/05 | 1,544 | 1,561 | 1,544 | 1,556 | 54,500 |
| 2007/07/04 | 1,557 | 1,557 | 1,541 | 1,544 | 71,700 |
| 2007/07/03 | 1,552 | 1,559 | 1,552 | 1,558 | 64,700 |
| 2007/07/02 | 1,560 | 1,560 | 1,550 | 1,553 | 85,100 |
| 2007/06/29 | 1,556 | 1,560 | 1,552 | 1,560 | 88,000 |
| 2007/06/28 | 1,536 | 1,558 | 1,536 | 1,558 | 103,900 |
| 2007/06/27 | 1,543 | 1,550 | 1,521 | 1,532 | 164,500 |
| 2007/06/26 | 1,535 | 1,558 | 1,530 | 1,553 | 410,100 |
| 2007/06/25 | 1,561 | 1,567 | 1,545 | 1,545 | 451,200 |
| 2007/06/22 | 1,560 | 1,569 | 1,556 | 1,565 | 158,800 |
| 2007/06/21 | 1,551 | 1,568 | 1,551 | 1,560 | 181,100 |
| 2007/06/20 | 1,555 | 1,558 | 1,548 | 1,555 | 101,900 |
| 2007/06/19 | 1,552 | 1,555 | 1,546 | 1,551 | 55,400 |
| 2007/06/18 | 1,546 | 1,558 | 1,542 | 1,553 | 211,200 |
| 2007/06/15 | 1,544 | 1,544 | 1,531 | 1,544 | 180,000 |
| 2007/06/14 | 1,533 | 1,543 | 1,533 | 1,542 | 79,800 |
| 2007/06/13 | 1,530 | 1,536 | 1,529 | 1,532 | 100,900 |
| 2007/06/12 | 1,549 | 1,549 | 1,530 | 1,533 | 122,200 |
| 2007/06/11 | 1,539 | 1,553 | 1,538 | 1,549 | 106,100 |
| 2007/06/08 | 1,541 | 1,544 | 1,522 | 1,537 | 181,200 |
| 2007/06/07 | 1,537 | 1,546 | 1,530 | 1,546 | 71,000 |
| 2007/06/06 | 1,530 | 1,539 | 1,530 | 1,532 | 97,800 |
| 2007/06/05 | 1,534 | 1,540 | 1,524 | 1,540 | 84,000 |
| 2007/06/04 | 1,547 | 1,547 | 1,532 | 1,535 | 88,400 |
| 2007/06/01 | 1,527 | 1,538 | 1,524 | 1,530 | 102,000 |
| 2007/05/31 | 1,520 | 1,528 | 1,514 | 1,519 | 118,000 |
| 2007/05/30 | 1,520 | 1,531 | 1,509 | 1,519 | 141,600 |
| 2007/05/29 | 1,503 | 1,519 | 1,503 | 1,517 | 60,100 |
| 2007/05/28 | 1,508 | 1,511 | 1,502 | 1,506 | 63,000 |
| 2007/05/25 | 1,510 | 1,511 | 1,500 | 1,502 | 101,400 |
| 2007/05/24 | 1,513 | 1,514 | 1,501 | 1,512 | 68,800 |
| 2007/05/23 | 1,504 | 1,518 | 1,504 | 1,515 | 83,400 |
| 2007/05/22 | 1,509 | 1,509 | 1,490 | 1,508 | 87,400 |
| 2007/05/21 | 1,501 | 1,508 | 1,491 | 1,504 | 67,900 |
| 2007/05/18 | 1,508 | 1,509 | 1,492 | 1,495 | 133,100 |
| 2007/05/17 | 1,510 | 1,515 | 1,502 | 1,507 | 82,400 |
| 2007/05/16 | 1,509 | 1,517 | 1,507 | 1,510 | 92,500 |
| 2007/05/15 | 1,529 | 1,529 | 1,507 | 1,508 | 113,900 |
| 2007/05/14 | 1,532 | 1,532 | 1,516 | 1,521 | 69,000 |
| 2007/05/11 | 1,510 | 1,519 | 1,503 | 1,511 | 84,200 |
| 2007/05/10 | 1,538 | 1,538 | 1,510 | 1,513 | 126,900 |
| 2007/05/09 | 1,535 | 1,540 | 1,532 | 1,538 | 98,500 |
| 2007/05/08 | 1,527 | 1,535 | 1,527 | 1,531 | 109,100 |
| 2007/05/07 | 1,506 | 1,517 | 1,505 | 1,512 | 72,700 |
| 2007/05/02 | 1,501 | 1,510 | 1,496 | 1,506 | 73,600 |
| 2007/05/01 | 1,518 | 1,518 | 1,500 | 1,500 | 103,000 |
| 2007/04/27 | 1,514 | 1,522 | 1,505 | 1,514 | 61,300 |
| 2007/04/26 | 1,507 | 1,515 | 1,502 | 1,514 | 83,500 |
| 2007/04/25 | 1,507 | 1,507 | 1,496 | 1,499 | 103,000 |
| 2007/04/24 | 1,498 | 1,513 | 1,494 | 1,508 | 76,000 |
| 2007/04/23 | 1,516 | 1,517 | 1,490 | 1,498 | 109,700 |
| 2007/04/20 | 1,516 | 1,516 | 1,497 | 1,506 | 84,900 |
| 2007/04/19 | 1,511 | 1,514 | 1,498 | 1,500 | 90,400 |
| 2007/04/18 | 1,503 | 1,514 | 1,502 | 1,511 | 87,800 |
| 2007/04/17 | 1,519 | 1,521 | 1,496 | 1,502 | 170,300 |
| 2007/04/16 | 1,527 | 1,534 | 1,520 | 1,520 | 117,900 |
| 2007/04/13 | 1,542 | 1,542 | 1,516 | 1,519 | 106,400 |
| 2007/04/12 | 1,545 | 1,545 | 1,531 | 1,540 | 77,200 |
| 2007/04/11 | 1,532 | 1,543 | 1,530 | 1,539 | 142,300 |
| 2007/04/10 | 1,528 | 1,530 | 1,520 | 1,526 | 137,800 |
| 2007/04/09 | 1,515 | 1,538 | 1,515 | 1,530 | 135,500 |
| 2007/04/06 | 1,520 | 1,523 | 1,510 | 1,515 | 108,100 |
| 2007/04/05 | 1,516 | 1,518 | 1,506 | 1,518 | 140,500 |
| 2007/04/04 | 1,500 | 1,516 | 1,495 | 1,511 | 162,400 |
| 2007/04/03 | 1,491 | 1,496 | 1,482 | 1,490 | 162,100 |
| 2007/04/02 | 1,500 | 1,505 | 1,485 | 1,487 | 159,500 |
| 2007/03/30 | 1,485 | 1,490 | 1,476 | 1,485 | 146,700 |
| 2007/03/29 | 1,484 | 1,484 | 1,466 | 1,476 | 98,700 |
| 2007/03/28 | 1,497 | 1,497 | 1,471 | 1,481 | 222,900 |
| 2007/03/27 | 1,496 | 1,502 | 1,490 | 1,496 | 142,300 |
| 2007/03/26 | 1,510 | 1,510 | 1,497 | 1,506 | 124,300 |
| 2007/03/23 | 1,494 | 1,498 | 1,483 | 1,498 | 178,500 |
| 2007/03/22 | 1,480 | 1,495 | 1,479 | 1,494 | 136,300 |
| 2007/03/20 | 1,475 | 1,476 | 1,454 | 1,465 | 222,500 |
| 2007/03/19 | 1,488 | 1,490 | 1,466 | 1,475 | 132,300 |
| 2007/03/16 | 1,505 | 1,505 | 1,480 | 1,486 | 135,300 |
| 2007/03/15 | 1,502 | 1,503 | 1,490 | 1,495 | 199,000 |
| 2007/03/14 | 1,520 | 1,531 | 1,492 | 1,495 | 190,500 |
| 2007/03/13 | 1,546 | 1,549 | 1,532 | 1,532 | 134,000 |
| 2007/03/12 | 1,528 | 1,550 | 1,528 | 1,545 | 147,000 |
| 2007/03/09 | 1,533 | 1,544 | 1,528 | 1,530 | 244,600 |
| 2007/03/08 | 1,538 | 1,538 | 1,522 | 1,532 | 158,900 |
| 2007/03/07 | 1,548 | 1,556 | 1,530 | 1,533 | 214,700 |
| 2007/03/06 | 1,520 | 1,558 | 1,504 | 1,525 | 309,700 |
| 2007/03/05 | 1,551 | 1,552 | 1,522 | 1,525 | 224,200 |
| 2007/03/02 | 1,573 | 1,573 | 1,550 | 1,553 | 219,100 |
| 2007/03/01 | 1,580 | 1,581 | 1,544 | 1,567 | 333,600 |
| 2007/02/28 | 1,580 | 1,590 | 1,528 | 1,571 | 343,800 |
| 2007/02/27 | 1,619 | 1,625 | 1,608 | 1,621 | 105,900 |
| 2007/02/26 | 1,615 | 1,619 | 1,603 | 1,614 | 152,000 |
| 2007/02/23 | 1,627 | 1,627 | 1,587 | 1,614 | 189,200 |
| 2007/02/22 | 1,631 | 1,634 | 1,610 | 1,612 | 165,200 |
| 2007/02/21 | 1,630 | 1,636 | 1,620 | 1,621 | 119,800 |
| 2007/02/20 | 1,642 | 1,642 | 1,629 | 1,637 | 100,100 |
| 2007/02/19 | 1,614 | 1,648 | 1,608 | 1,643 | 226,600 |
| 2007/02/16 | 1,604 | 1,615 | 1,595 | 1,609 | 149,700 |
| 2007/02/15 | 1,573 | 1,606 | 1,573 | 1,603 | 170,700 |
| 2007/02/14 | 1,576 | 1,587 | 1,572 | 1,572 | 161,200 |
| 2007/02/13 | 1,561 | 1,604 | 1,561 | 1,588 | 250,900 |
| 2007/02/09 | 1,586 | 1,607 | 1,581 | 1,607 | 99,000 |
| 2007/02/08 | 1,585 | 1,598 | 1,585 | 1,589 | 63,200 |
| 2007/02/07 | 1,592 | 1,597 | 1,580 | 1,580 | 116,600 |
| 2007/02/06 | 1,600 | 1,608 | 1,595 | 1,603 | 64,300 |
| 2007/02/05 | 1,600 | 1,605 | 1,594 | 1,602 | 68,100 |
| 2007/02/02 | 1,592 | 1,613 | 1,592 | 1,608 | 105,700 |
| 2007/02/01 | 1,591 | 1,608 | 1,591 | 1,606 | 90,800 |
| 2007/01/31 | 1,595 | 1,600 | 1,589 | 1,591 | 81,300 |
| 2007/01/30 | 1,588 | 1,614 | 1,587 | 1,606 | 172,900 |
| 2007/01/29 | 1,592 | 1,603 | 1,590 | 1,599 | 98,300 |
| 2007/01/26 | 1,586 | 1,594 | 1,582 | 1,591 | 108,400 |
| 2007/01/25 | 1,600 | 1,600 | 1,587 | 1,591 | 127,200 |
| 2007/01/24 | 1,585 | 1,602 | 1,583 | 1,599 | 126,200 |
| 2007/01/23 | 1,583 | 1,590 | 1,575 | 1,580 | 83,400 |
| 2007/01/22 | 1,590 | 1,590 | 1,581 | 1,589 | 121,100 |
| 2007/01/19 | 1,590 | 1,599 | 1,588 | 1,594 | 66,000 |
| 2007/01/18 | 1,581 | 1,601 | 1,581 | 1,595 | 135,700 |
| 2007/01/17 | 1,599 | 1,601 | 1,590 | 1,595 | 113,000 |
| 2007/01/16 | 1,597 | 1,600 | 1,581 | 1,599 | 143,400 |
| 2007/01/15 | 1,602 | 1,602 | 1,589 | 1,597 | 95,600 |
| 2007/01/12 | 1,580 | 1,606 | 1,576 | 1,603 | 271,200 |
| 2007/01/11 | 1,578 | 1,589 | 1,572 | 1,578 | 142,300 |
| 2007/01/10 | 1,581 | 1,592 | 1,576 | 1,577 | 103,200 |
| 2007/01/09 | 1,574 | 1,593 | 1,570 | 1,586 | 135,700 |
| 2007/01/05 | 1,568 | 1,588 | 1,565 | 1,579 | 151,200 |
| 2007/01/04 | 1,560 | 1,569 | 1,555 | 1,568 | 56,100 |