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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,594 | 1,597 | 1,572 | 1,576 | 137,800 |
| 2013/12/27 | 1,577 | 1,592 | 1,563 | 1,590 | 254,200 |
| 2013/12/26 | 1,551 | 1,585 | 1,538 | 1,580 | 670,300 |
| 2013/12/25 | 1,577 | 1,585 | 1,575 | 1,585 | 836,200 |
| 2013/12/24 | 1,574 | 1,583 | 1,572 | 1,580 | 368,200 |
| 2013/12/20 | 1,570 | 1,574 | 1,567 | 1,573 | 178,300 |
| 2013/12/19 | 1,565 | 1,572 | 1,559 | 1,571 | 269,800 |
| 2013/12/18 | 1,560 | 1,565 | 1,558 | 1,565 | 140,600 |
| 2013/12/17 | 1,549 | 1,564 | 1,548 | 1,559 | 184,200 |
| 2013/12/16 | 1,538 | 1,557 | 1,538 | 1,545 | 155,800 |
| 2013/12/13 | 1,542 | 1,548 | 1,532 | 1,533 | 212,300 |
| 2013/12/12 | 1,556 | 1,558 | 1,545 | 1,548 | 137,600 |
| 2013/12/11 | 1,559 | 1,562 | 1,555 | 1,556 | 107,100 |
| 2013/12/10 | 1,567 | 1,567 | 1,555 | 1,560 | 131,500 |
| 2013/12/09 | 1,571 | 1,573 | 1,564 | 1,569 | 91,100 |
| 2013/12/06 | 1,564 | 1,566 | 1,548 | 1,563 | 167,900 |
| 2013/12/05 | 1,575 | 1,577 | 1,565 | 1,565 | 138,700 |
| 2013/12/04 | 1,569 | 1,579 | 1,567 | 1,571 | 153,300 |
| 2013/12/03 | 1,570 | 1,575 | 1,568 | 1,571 | 95,300 |
| 2013/12/02 | 1,571 | 1,577 | 1,567 | 1,567 | 85,100 |
| 2013/11/29 | 1,574 | 1,579 | 1,566 | 1,571 | 69,800 |
| 2013/11/28 | 1,580 | 1,585 | 1,569 | 1,574 | 101,000 |
| 2013/11/27 | 1,585 | 1,588 | 1,577 | 1,577 | 73,200 |
| 2013/11/26 | 1,582 | 1,587 | 1,580 | 1,584 | 93,000 |
| 2013/11/25 | 1,592 | 1,593 | 1,576 | 1,582 | 91,600 |
| 2013/11/22 | 1,600 | 1,600 | 1,581 | 1,587 | 118,200 |
| 2013/11/21 | 1,593 | 1,600 | 1,589 | 1,600 | 85,700 |
| 2013/11/20 | 1,593 | 1,596 | 1,586 | 1,592 | 56,700 |
| 2013/11/19 | 1,585 | 1,595 | 1,582 | 1,590 | 98,100 |
| 2013/11/18 | 1,594 | 1,594 | 1,586 | 1,587 | 58,200 |
| 2013/11/15 | 1,594 | 1,594 | 1,582 | 1,589 | 91,500 |
| 2013/11/14 | 1,592 | 1,595 | 1,583 | 1,589 | 61,700 |
| 2013/11/13 | 1,588 | 1,592 | 1,582 | 1,587 | 94,500 |
| 2013/11/12 | 1,570 | 1,588 | 1,566 | 1,586 | 97,200 |
| 2013/11/11 | 1,572 | 1,586 | 1,561 | 1,566 | 140,500 |
| 2013/11/08 | 1,569 | 1,575 | 1,563 | 1,564 | 90,700 |
| 2013/11/07 | 1,555 | 1,573 | 1,546 | 1,570 | 88,700 |
| 2013/11/06 | 1,563 | 1,569 | 1,554 | 1,558 | 53,900 |
| 2013/11/05 | 1,562 | 1,575 | 1,551 | 1,567 | 136,400 |
| 2013/11/01 | 1,568 | 1,575 | 1,556 | 1,557 | 95,100 |
| 2013/10/31 | 1,569 | 1,581 | 1,565 | 1,575 | 94,900 |
| 2013/10/30 | 1,576 | 1,580 | 1,562 | 1,570 | 112,700 |
| 2013/10/29 | 1,551 | 1,594 | 1,539 | 1,575 | 256,600 |
| 2013/10/28 | 1,533 | 1,550 | 1,533 | 1,548 | 80,800 |
| 2013/10/25 | 1,536 | 1,536 | 1,522 | 1,526 | 74,500 |
| 2013/10/24 | 1,535 | 1,537 | 1,522 | 1,536 | 65,400 |
| 2013/10/23 | 1,541 | 1,556 | 1,538 | 1,539 | 131,100 |
| 2013/10/22 | 1,541 | 1,546 | 1,536 | 1,543 | 89,000 |
| 2013/10/21 | 1,542 | 1,544 | 1,534 | 1,540 | 45,000 |
| 2013/10/18 | 1,550 | 1,552 | 1,530 | 1,535 | 65,000 |
| 2013/10/17 | 1,545 | 1,553 | 1,539 | 1,549 | 63,600 |
| 2013/10/16 | 1,532 | 1,540 | 1,531 | 1,538 | 50,000 |
| 2013/10/15 | 1,540 | 1,542 | 1,530 | 1,533 | 31,200 |
| 2013/10/11 | 1,530 | 1,544 | 1,515 | 1,540 | 81,800 |
| 2013/10/10 | 1,502 | 1,519 | 1,502 | 1,517 | 59,500 |
| 2013/10/09 | 1,484 | 1,504 | 1,481 | 1,502 | 59,400 |
| 2013/10/08 | 1,483 | 1,498 | 1,472 | 1,496 | 59,600 |
| 2013/10/07 | 1,498 | 1,505 | 1,485 | 1,485 | 73,600 |
| 2013/10/04 | 1,501 | 1,507 | 1,499 | 1,500 | 95,900 |
| 2013/10/03 | 1,501 | 1,525 | 1,501 | 1,514 | 48,500 |
| 2013/10/02 | 1,532 | 1,538 | 1,506 | 1,508 | 77,800 |
| 2013/10/01 | 1,552 | 1,555 | 1,526 | 1,532 | 89,000 |
| 2013/09/30 | 1,559 | 1,562 | 1,550 | 1,562 | 76,400 |
| 2013/09/27 | 1,549 | 1,559 | 1,543 | 1,558 | 71,000 |
| 2013/09/26 | 1,539 | 1,545 | 1,521 | 1,543 | 66,500 |
| 2013/09/25 | 1,533 | 1,540 | 1,530 | 1,539 | 55,900 |
| 2013/09/24 | 1,535 | 1,540 | 1,530 | 1,535 | 60,100 |
| 2013/09/20 | 1,525 | 1,538 | 1,525 | 1,534 | 52,300 |
| 2013/09/19 | 1,525 | 1,529 | 1,511 | 1,525 | 55,600 |
| 2013/09/18 | 1,515 | 1,525 | 1,506 | 1,523 | 39,900 |
| 2013/09/17 | 1,519 | 1,520 | 1,508 | 1,509 | 49,700 |
| 2013/09/13 | 1,495 | 1,517 | 1,495 | 1,510 | 70,200 |
| 2013/09/12 | 1,507 | 1,515 | 1,491 | 1,512 | 59,000 |
| 2013/09/11 | 1,515 | 1,515 | 1,485 | 1,499 | 53,200 |
| 2013/09/10 | 1,498 | 1,516 | 1,495 | 1,514 | 66,400 |
| 2013/09/09 | 1,500 | 1,510 | 1,481 | 1,493 | 37,700 |
| 2013/09/06 | 1,484 | 1,484 | 1,471 | 1,481 | 35,600 |
| 2013/09/05 | 1,471 | 1,483 | 1,470 | 1,479 | 32,900 |
| 2013/09/04 | 1,468 | 1,470 | 1,456 | 1,468 | 21,200 |
| 2013/09/03 | 1,467 | 1,474 | 1,461 | 1,470 | 27,000 |
| 2013/09/02 | 1,457 | 1,467 | 1,438 | 1,443 | 31,700 |
| 2013/08/30 | 1,472 | 1,472 | 1,443 | 1,457 | 46,300 |
| 2013/08/29 | 1,445 | 1,464 | 1,443 | 1,462 | 21,700 |
| 2013/08/28 | 1,457 | 1,470 | 1,445 | 1,449 | 37,500 |
| 2013/08/27 | 1,466 | 1,480 | 1,463 | 1,472 | 25,700 |
| 2013/08/26 | 1,488 | 1,488 | 1,462 | 1,474 | 21,400 |
| 2013/08/23 | 1,460 | 1,490 | 1,458 | 1,484 | 57,900 |
| 2013/08/22 | 1,405 | 1,460 | 1,400 | 1,456 | 92,900 |
| 2013/08/21 | 1,412 | 1,413 | 1,381 | 1,396 | 93,900 |
| 2013/08/20 | 1,436 | 1,439 | 1,419 | 1,419 | 23,100 |
| 2013/08/19 | 1,421 | 1,437 | 1,420 | 1,433 | 16,800 |
| 2013/08/16 | 1,430 | 1,440 | 1,420 | 1,426 | 38,700 |
| 2013/08/15 | 1,449 | 1,452 | 1,432 | 1,434 | 47,100 |
| 2013/08/14 | 1,471 | 1,471 | 1,443 | 1,457 | 22,900 |
| 2013/08/13 | 1,444 | 1,489 | 1,438 | 1,459 | 29,600 |
| 2013/08/12 | 1,450 | 1,455 | 1,439 | 1,439 | 22,000 |
| 2013/08/09 | 1,450 | 1,470 | 1,447 | 1,452 | 56,400 |
| 2013/08/08 | 1,476 | 1,495 | 1,451 | 1,456 | 58,200 |
| 2013/08/07 | 1,490 | 1,510 | 1,475 | 1,476 | 62,500 |
| 2013/08/06 | 1,510 | 1,515 | 1,486 | 1,515 | 45,500 |
| 2013/08/05 | 1,510 | 1,515 | 1,497 | 1,502 | 39,500 |
| 2013/08/02 | 1,496 | 1,515 | 1,491 | 1,506 | 52,500 |
| 2013/08/01 | 1,490 | 1,499 | 1,481 | 1,496 | 52,400 |
| 2013/07/31 | 1,502 | 1,508 | 1,495 | 1,501 | 35,300 |
| 2013/07/30 | 1,490 | 1,520 | 1,485 | 1,518 | 47,000 |
| 2013/07/29 | 1,524 | 1,524 | 1,490 | 1,490 | 68,200 |
| 2013/07/26 | 1,530 | 1,533 | 1,510 | 1,511 | 47,100 |
| 2013/07/25 | 1,550 | 1,554 | 1,534 | 1,535 | 46,000 |
| 2013/07/24 | 1,554 | 1,554 | 1,538 | 1,554 | 34,000 |
| 2013/07/23 | 1,540 | 1,555 | 1,524 | 1,554 | 85,500 |
| 2013/07/22 | 1,534 | 1,539 | 1,516 | 1,535 | 45,700 |
| 2013/07/19 | 1,535 | 1,547 | 1,523 | 1,531 | 68,000 |
| 2013/07/18 | 1,543 | 1,546 | 1,532 | 1,534 | 79,400 |
| 2013/07/17 | 1,551 | 1,558 | 1,542 | 1,551 | 56,600 |
| 2013/07/16 | 1,549 | 1,558 | 1,544 | 1,551 | 39,800 |
| 2013/07/12 | 1,554 | 1,560 | 1,544 | 1,549 | 51,700 |
| 2013/07/11 | 1,548 | 1,562 | 1,541 | 1,559 | 51,000 |
| 2013/07/10 | 1,565 | 1,565 | 1,543 | 1,548 | 62,900 |
| 2013/07/09 | 1,559 | 1,564 | 1,540 | 1,562 | 86,100 |
| 2013/07/08 | 1,562 | 1,565 | 1,538 | 1,538 | 51,100 |
| 2013/07/05 | 1,565 | 1,565 | 1,533 | 1,546 | 74,800 |
| 2013/07/04 | 1,535 | 1,567 | 1,526 | 1,566 | 167,100 |
| 2013/07/03 | 1,499 | 1,528 | 1,489 | 1,526 | 159,200 |
| 2013/07/02 | 1,485 | 1,498 | 1,466 | 1,498 | 125,400 |
| 2013/07/01 | 1,444 | 1,487 | 1,437 | 1,484 | 186,900 |
| 2013/06/28 | 1,417 | 1,450 | 1,417 | 1,444 | 137,500 |
| 2013/06/27 | 1,385 | 1,418 | 1,380 | 1,414 | 108,400 |
| 2013/06/26 | 1,435 | 1,446 | 1,385 | 1,386 | 528,400 |
| 2013/06/25 | 1,466 | 1,467 | 1,443 | 1,460 | 982,700 |
| 2013/06/24 | 1,465 | 1,478 | 1,463 | 1,470 | 291,800 |
| 2013/06/21 | 1,450 | 1,463 | 1,442 | 1,458 | 137,000 |
| 2013/06/20 | 1,459 | 1,470 | 1,452 | 1,463 | 79,500 |
| 2013/06/19 | 1,470 | 1,472 | 1,448 | 1,466 | 100,300 |
| 2013/06/18 | 1,455 | 1,470 | 1,447 | 1,452 | 60,000 |
| 2013/06/17 | 1,410 | 1,451 | 1,410 | 1,451 | 142,200 |
| 2013/06/14 | 1,421 | 1,429 | 1,398 | 1,399 | 140,800 |
| 2013/06/13 | 1,412 | 1,439 | 1,395 | 1,408 | 70,200 |
| 2013/06/12 | 1,400 | 1,444 | 1,390 | 1,438 | 54,100 |
| 2013/06/11 | 1,428 | 1,448 | 1,411 | 1,424 | 92,100 |
| 2013/06/10 | 1,380 | 1,430 | 1,380 | 1,425 | 112,300 |
| 2013/06/07 | 1,350 | 1,366 | 1,317 | 1,346 | 156,500 |
| 2013/06/06 | 1,402 | 1,432 | 1,380 | 1,390 | 135,200 |
| 2013/06/05 | 1,421 | 1,483 | 1,418 | 1,419 | 113,100 |
| 2013/06/04 | 1,402 | 1,425 | 1,373 | 1,424 | 118,700 |
| 2013/06/03 | 1,433 | 1,459 | 1,407 | 1,408 | 83,600 |
| 2013/05/31 | 1,447 | 1,479 | 1,433 | 1,450 | 81,700 |
| 2013/05/30 | 1,458 | 1,480 | 1,430 | 1,436 | 118,300 |
| 2013/05/29 | 1,434 | 1,507 | 1,415 | 1,488 | 168,600 |
| 2013/05/28 | 1,348 | 1,439 | 1,341 | 1,409 | 113,000 |
| 2013/05/27 | 1,451 | 1,451 | 1,360 | 1,372 | 217,000 |
| 2013/05/24 | 1,465 | 1,515 | 1,435 | 1,470 | 168,900 |
| 2013/05/23 | 1,534 | 1,538 | 1,467 | 1,467 | 156,700 |
| 2013/05/22 | 1,538 | 1,547 | 1,535 | 1,535 | 58,900 |
| 2013/05/21 | 1,560 | 1,560 | 1,539 | 1,543 | 73,600 |
| 2013/05/20 | 1,580 | 1,580 | 1,563 | 1,563 | 65,900 |
| 2013/05/17 | 1,545 | 1,578 | 1,539 | 1,566 | 102,700 |
| 2013/05/16 | 1,553 | 1,558 | 1,491 | 1,542 | 177,900 |
| 2013/05/15 | 1,561 | 1,580 | 1,552 | 1,564 | 88,600 |
| 2013/05/14 | 1,562 | 1,578 | 1,561 | 1,566 | 57,300 |
| 2013/05/13 | 1,564 | 1,590 | 1,560 | 1,572 | 100,400 |
| 2013/05/10 | 1,590 | 1,600 | 1,551 | 1,566 | 149,500 |
| 2013/05/09 | 1,603 | 1,618 | 1,579 | 1,579 | 129,700 |
| 2013/05/08 | 1,620 | 1,631 | 1,601 | 1,602 | 162,200 |
| 2013/05/07 | 1,592 | 1,629 | 1,591 | 1,618 | 201,000 |
| 2013/05/02 | 1,640 | 1,644 | 1,558 | 1,575 | 262,000 |
| 2013/05/01 | 1,550 | 1,567 | 1,532 | 1,541 | 184,500 |
| 2013/04/30 | 1,594 | 1,613 | 1,560 | 1,590 | 322,200 |
| 2013/04/26 | 1,510 | 1,528 | 1,480 | 1,496 | 134,400 |
| 2013/04/25 | 1,480 | 1,510 | 1,473 | 1,501 | 142,600 |
| 2013/04/24 | 1,437 | 1,486 | 1,435 | 1,486 | 143,900 |
| 2013/04/23 | 1,411 | 1,429 | 1,411 | 1,425 | 68,600 |
| 2013/04/22 | 1,400 | 1,426 | 1,395 | 1,420 | 97,300 |
| 2013/04/19 | 1,381 | 1,395 | 1,380 | 1,388 | 105,400 |
| 2013/04/18 | 1,347 | 1,385 | 1,340 | 1,374 | 132,700 |
| 2013/04/17 | 1,321 | 1,349 | 1,321 | 1,345 | 96,800 |
| 2013/04/16 | 1,303 | 1,319 | 1,300 | 1,313 | 69,600 |
| 2013/04/15 | 1,299 | 1,320 | 1,299 | 1,312 | 61,100 |
| 2013/04/12 | 1,311 | 1,325 | 1,297 | 1,307 | 61,500 |
| 2013/04/11 | 1,310 | 1,330 | 1,302 | 1,317 | 66,100 |
| 2013/04/10 | 1,290 | 1,307 | 1,283 | 1,305 | 116,000 |
| 2013/04/09 | 1,325 | 1,329 | 1,290 | 1,298 | 91,400 |
| 2013/04/08 | 1,295 | 1,340 | 1,284 | 1,320 | 135,300 |
| 2013/04/05 | 1,299 | 1,325 | 1,270 | 1,286 | 164,800 |
| 2013/04/04 | 1,250 | 1,276 | 1,236 | 1,273 | 111,900 |
| 2013/04/03 | 1,220 | 1,260 | 1,217 | 1,254 | 121,800 |
| 2013/04/02 | 1,200 | 1,244 | 1,160 | 1,208 | 188,800 |
| 2013/04/01 | 1,341 | 1,341 | 1,250 | 1,259 | 117,900 |
| 2013/03/29 | 1,376 | 1,383 | 1,337 | 1,346 | 89,900 |
| 2013/03/28 | 1,321 | 1,370 | 1,320 | 1,370 | 101,700 |
| 2013/03/27 | 1,260 | 1,320 | 1,260 | 1,318 | 108,600 |
| 2013/03/26 | 1,251 | 1,259 | 1,249 | 1,258 | 57,400 |
| 2013/03/25 | 1,255 | 1,260 | 1,249 | 1,250 | 47,900 |
| 2013/03/22 | 1,260 | 1,262 | 1,249 | 1,249 | 37,400 |
| 2013/03/21 | 1,263 | 1,283 | 1,255 | 1,262 | 54,100 |
| 2013/03/19 | 1,252 | 1,265 | 1,249 | 1,256 | 37,000 |
| 2013/03/18 | 1,260 | 1,260 | 1,241 | 1,249 | 63,000 |
| 2013/03/15 | 1,196 | 1,260 | 1,196 | 1,260 | 111,800 |
| 2013/03/14 | 1,180 | 1,195 | 1,180 | 1,192 | 39,700 |
| 2013/03/13 | 1,182 | 1,188 | 1,171 | 1,172 | 45,000 |
| 2013/03/12 | 1,199 | 1,199 | 1,189 | 1,189 | 43,300 |
| 2013/03/11 | 1,183 | 1,198 | 1,183 | 1,195 | 48,500 |
| 2013/03/08 | 1,165 | 1,180 | 1,165 | 1,180 | 112,900 |
| 2013/03/07 | 1,150 | 1,176 | 1,150 | 1,169 | 51,900 |
| 2013/03/06 | 1,139 | 1,149 | 1,139 | 1,148 | 34,200 |
| 2013/03/05 | 1,122 | 1,130 | 1,120 | 1,127 | 27,600 |
| 2013/03/04 | 1,117 | 1,125 | 1,117 | 1,119 | 42,700 |
| 2013/03/01 | 1,108 | 1,119 | 1,108 | 1,114 | 36,800 |
| 2013/02/28 | 1,092 | 1,110 | 1,092 | 1,106 | 58,500 |
| 2013/02/27 | 1,097 | 1,100 | 1,091 | 1,092 | 38,400 |
| 2013/02/26 | 1,093 | 1,097 | 1,089 | 1,091 | 31,100 |
| 2013/02/25 | 1,091 | 1,100 | 1,091 | 1,092 | 38,800 |
| 2013/02/22 | 1,084 | 1,089 | 1,076 | 1,080 | 31,000 |
| 2013/02/21 | 1,086 | 1,099 | 1,085 | 1,088 | 35,900 |
| 2013/02/20 | 1,086 | 1,086 | 1,081 | 1,085 | 27,800 |
| 2013/02/19 | 1,057 | 1,087 | 1,057 | 1,074 | 33,500 |
| 2013/02/18 | 1,070 | 1,070 | 1,056 | 1,059 | 42,900 |
| 2013/02/15 | 1,070 | 1,074 | 1,038 | 1,040 | 55,800 |
| 2013/02/14 | 1,087 | 1,088 | 1,062 | 1,079 | 48,900 |
| 2013/02/13 | 1,081 | 1,085 | 1,066 | 1,070 | 45,900 |
| 2013/02/12 | 1,098 | 1,100 | 1,082 | 1,085 | 37,400 |
| 2013/02/08 | 1,097 | 1,099 | 1,089 | 1,090 | 31,900 |
| 2013/02/07 | 1,098 | 1,100 | 1,091 | 1,098 | 43,800 |
| 2013/02/06 | 1,076 | 1,100 | 1,076 | 1,098 | 47,300 |
| 2013/02/05 | 1,082 | 1,093 | 1,078 | 1,079 | 42,100 |
| 2013/02/04 | 1,097 | 1,110 | 1,090 | 1,090 | 49,100 |
| 2013/02/01 | 1,075 | 1,095 | 1,075 | 1,094 | 44,100 |
| 2013/01/31 | 1,069 | 1,080 | 1,068 | 1,074 | 43,500 |
| 2013/01/30 | 1,059 | 1,071 | 1,058 | 1,069 | 50,300 |
| 2013/01/29 | 1,055 | 1,060 | 1,052 | 1,057 | 25,600 |
| 2013/01/28 | 1,053 | 1,058 | 1,052 | 1,053 | 48,900 |
| 2013/01/25 | 1,042 | 1,050 | 1,042 | 1,050 | 61,900 |
| 2013/01/24 | 1,031 | 1,040 | 1,031 | 1,040 | 42,000 |
| 2013/01/23 | 1,031 | 1,039 | 1,031 | 1,038 | 46,600 |
| 2013/01/22 | 1,030 | 1,040 | 1,026 | 1,028 | 50,200 |
| 2013/01/21 | 1,028 | 1,030 | 1,024 | 1,030 | 29,200 |
| 2013/01/18 | 1,024 | 1,027 | 1,021 | 1,026 | 37,300 |
| 2013/01/17 | 1,016 | 1,024 | 1,015 | 1,020 | 55,300 |
| 2013/01/16 | 1,025 | 1,025 | 1,017 | 1,019 | 49,100 |
| 2013/01/15 | 1,023 | 1,025 | 1,018 | 1,018 | 55,600 |
| 2013/01/11 | 1,015 | 1,018 | 1,012 | 1,016 | 64,400 |
| 2013/01/10 | 1,003 | 1,011 | 1,000 | 1,011 | 48,500 |
| 2013/01/09 | 1,008 | 1,009 | 1,003 | 1,004 | 35,600 |
| 2013/01/08 | 1,000 | 1,007 | 1,000 | 1,006 | 60,800 |
| 2013/01/07 | 1,002 | 1,004 | 999 | 999 | 47,600 |
| 2013/01/04 | 1,008 | 1,008 | 998 | 1,001 | 72,900 |