[8179 東証1部] ロイヤルホールディングス 日足 時系列データ

[8179 東証1部] ロイヤルホールディングス (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-081920.001924.001909.001922.00127900245418500
2016-12-071905.001912.001903.001911.0065800125575000
2016-12-061905.001912.001899.001903.00110700210809100
2016-12-051930.001935.001890.001896.00231000440224900
2016-12-021947.001947.001922.001930.00133100257558700
2016-12-011945.001954.001936.001943.00186700363235400
2016-11-301925.001943.001920.001935.00144400279308700
2016-11-291926.001935.001911.001916.00145600279415600
2016-11-281923.001927.001914.001922.00107500206452900
2016-11-251920.001920.001903.001919.00152500291514700
2016-11-241878.001925.001878.001924.00262200499396500
2016-11-221864.001875.001856.001872.00144300269544800
2016-11-211825.001859.001825.001858.00174400321569700
2016-11-181818.001821.001810.001819.0099700181160000
2016-11-171805.001814.001794.001809.00101100182294100
2016-11-161819.001821.001802.001809.00176500319724800
2016-11-151810.001812.001795.001807.00130700235951800
2016-11-141815.001820.001799.001803.00157700285234700
2016-11-111819.001825.001797.001798.00127700230681200
2016-11-101803.001822.001802.001815.00139100251895200
2016-11-091864.001869.001752.001767.00350400632445500
2016-11-081840.001845.001828.001840.0094900174303600
2016-11-071818.001843.001817.001840.00153200280610900
2016-11-041793.001811.001791.001809.00120600217386700
2016-11-021790.001817.001780.001815.00160500289150800
2016-11-011802.001820.001790.001793.00217700391957400
2016-10-311832.001838.001810.001815.00154500281302000
2016-10-281839.001840.001821.001832.00122400223957000
2016-10-271845.001847.001822.001829.00106300194857400
2016-10-261813.001845.001810.001842.00145700266636700
2016-10-251808.001812.001800.001810.00136300245972900
2016-10-241809.001813.001800.001803.0093200168161500
2016-10-211811.001813.001801.001803.0096900174969600
2016-10-201796.001809.001795.001807.00100600181450500
2016-10-191796.001797.001785.001797.0082600148096300
2016-10-181770.001794.001770.001792.00108900194244100
2016-10-171764.001774.001756.001768.0075500133344100
2016-10-141763.001769.001758.001765.0080100141194000
2016-10-131764.001770.001755.001763.0064800114219100
2016-10-121750.001762.001750.001754.005680099718700
2016-10-111752.001758.001742.001753.0072100126203500
2016-10-071770.001770.001745.001752.00142700250150300
2016-10-061787.001787.001771.001778.0082600146722000
2016-10-051781.001789.001765.001772.00121600216143700
2016-10-041772.001781.001768.001776.0081200144091500
2016-10-031767.001772.001756.001763.0084900149783800
2016-09-301751.001754.001727.001751.0092300161036600
2016-09-291757.001776.001757.001768.0079700140738700
2016-09-281765.001767.001741.001756.0073700129245300
2016-09-271737.001764.001730.001764.0096500168986000
2016-09-261758.001762.001737.001739.005470095601600
2016-09-231741.001758.001730.001754.0090400158120100
2016-09-211718.001739.001704.001739.00102500176543100
2016-09-201725.001736.001712.001718.0082700142594500
2016-09-161704.001719.001703.001717.0063500108818100
2016-09-151702.001715.001700.001704.005340090987600
2016-09-141714.001719.001704.001705.0061900105864200
2016-09-131712.001728.001708.001714.0059500102014100
2016-09-121710.001718.001701.001712.0070700120870600
2016-09-091721.001737.001720.001724.0075200129631100
2016-09-081741.001743.001731.001738.004500078086500
2016-09-071738.001740.001725.001740.005630097600500
2016-09-061716.001739.001712.001737.0078200135417500
2016-09-051714.001719.001705.001710.0059400101705900
2016-09-021678.001704.001678.001703.0065600111169300
2016-09-011683.001690.001670.001677.005430090976700
2016-08-311668.001692.001664.001683.00139000233673800
2016-08-301674.001680.001663.001668.005970099708400
2016-08-291682.001689.001667.001672.0061300102730200
2016-08-261676.001682.001655.001666.0097400162249700
2016-08-251688.001702.001677.001678.004920082919500
2016-08-241675.001706.001675.001688.00130000219960000
2016-08-231660.001674.001660.001672.00109000181823500
2016-08-221672.001675.001652.001664.00124900207363600
2016-08-191700.001706.001667.001676.00123700208066600
2016-08-181720.001725.001700.001704.00114400195505000
2016-08-171729.001735.001720.001726.0092500159545400
2016-08-161775.001777.001739.001739.0097800171339000
2016-08-151775.001783.001772.001773.005060089903300
2016-08-121769.001775.001760.001774.0075300133347800
2016-08-101750.001763.001743.001754.0061300107539200
2016-08-091722.001754.001722.001750.0087600152574400
2016-08-081731.001736.001718.001729.0098300169484100
2016-08-051741.001741.001722.001727.00112500194570000
2016-08-041749.001755.001726.001741.00180000312971100
2016-08-031762.001772.001747.001749.00206800362974800
2016-08-021867.001867.001752.001765.00408900730721100
2016-08-011884.001909.001871.001888.00110200207924000
2016-07-291919.001924.001891.001924.00105900202355700
2016-07-281935.001936.001911.001932.0079700153187000
2016-07-271933.001950.001927.001939.0098900191619500
2016-07-261925.001945.001916.001928.0093100179672900
2016-07-251935.001956.001926.001930.00100500194893600
2016-07-221920.001937.001912.001937.00100400193371300
2016-07-211949.001949.001926.001935.0066200128070900
2016-07-201917.001948.001905.001946.00126400244321600
2016-07-191901.001923.001901.001920.00102900197036000
2016-07-151910.001928.001897.001901.00125500239620100
2016-07-141885.001917.001875.001907.0099000188364500
2016-07-131915.001918.001882.001889.00129600246091100
2016-07-121898.001916.001890.001907.00133900255212100
2016-07-111844.001881.001844.001872.0093500174734600
2016-07-081861.001872.001825.001825.0090800167619300
2016-07-071847.001877.001846.001857.0097500181241500
2016-07-061832.001848.001821.001847.00145800267424500
2016-07-051853.001855.001840.001850.0060200111184200
2016-07-041840.001861.001830.001859.00155900287427900
2016-07-011830.001871.001825.001864.00198400367622900
2016-06-301848.001854.001824.001824.00168800309585600
2016-06-291832.001848.001817.001845.00145600267370500
2016-06-281820.001843.001788.001818.006262001138565100
2016-06-271835.001867.001830.001840.0011671002149855700
2016-06-241918.001929.001800.001825.00339000629972500
2016-06-231922.001930.001897.001902.00189200360646800
2016-06-221946.001954.001920.001926.00146700284081300
2016-06-211892.001938.001882.001932.00177500338271900
2016-06-201886.001910.001881.001895.00165600313623400
2016-06-171901.001924.001887.001892.00113700216432000
2016-06-161938.001948.001879.001885.00203200386433300
2016-06-151939.001961.001921.001936.00187200362137100
2016-06-141996.002001.001937.001941.00243600477039500
2016-06-132006.002009.001999.002002.00155600311693100
2016-06-102029.002030.002004.002012.00239600482562200
2016-06-092050.002061.002031.002033.00183100373287700
2016-06-082066.002066.002040.002055.00246300505027000
2016-06-072072.002074.002056.002068.0093500193061900
2016-06-062069.002075.002054.002075.0092400190767900
2016-06-032075.002084.002069.002080.0059200122881900
2016-06-022069.002084.002065.002067.00138000285586600
2016-06-012117.002117.002080.002085.00191700402322700
2016-05-312124.002134.002109.002126.00177300375985100
2016-05-302089.002119.002075.002110.00111000233264800
2016-05-272075.002077.002063.002073.0086500179249400
2016-05-262064.002077.002055.002073.0094300195069100
2016-05-252056.002063.002041.002047.0082800169925300
2016-05-242062.002063.002026.002039.00148700304232400
2016-05-232082.002094.002036.002066.00219700453612300
2016-05-202087.002088.002066.002082.0085600178070100
2016-05-192080.002089.002065.002068.0086400179064400
2016-05-182086.002091.002064.002077.0084200174965900
2016-05-172072.002092.002043.002088.0099100205180100
2016-05-162089.002097.002062.002064.0090100187097500
2016-05-132104.002107.002067.002092.00103000214942400
2016-05-122101.002104.002081.002104.0082300172462300
2016-05-112128.002128.002102.002109.0077000162702500
2016-05-102110.002146.002096.002102.00231600489425300
2016-05-092162.002174.002100.002110.00188800402460200
2016-05-062155.002158.002114.002141.00245900526346700
2016-05-022052.002069.002036.002042.00172300352509100
2016-04-282186.002197.002085.002091.00209900447425300
2016-04-272167.002186.002156.002170.0078500170431700
2016-04-262170.002174.002150.002169.0085800185471100
2016-04-252171.002176.002145.002170.0062600135664900
2016-04-222174.002185.002138.002155.00121700261765100
2016-04-212162.002184.002147.002178.00113900247534000
2016-04-202150.002164.002134.002140.0098100210826100
2016-04-192158.002169.002126.002142.00193700414700000
2016-04-182172.002179.002121.002125.00155600333454000
2016-04-152171.002201.002167.002193.0071100155722500
2016-04-142194.002204.002158.002193.00109200238749900
2016-04-132172.002180.002151.002176.0069400150479100
2016-04-122181.002191.002153.002157.0071300154328900
2016-04-112187.002193.002159.002181.0081600177525000
2016-04-082145.002215.002123.002194.00106100230730400
2016-04-072198.002213.002160.002173.00105600230230000
2016-04-062167.002201.002156.002197.0087100190015600
2016-04-052250.002261.002169.002173.00116000254948200
2016-04-042206.002276.002205.002256.0086700194639300
2016-04-012284.002284.002209.002214.00118300265134200
2016-03-312313.002315.002268.002273.0090800207452900
2016-03-302297.002358.002288.002318.00147100342801200
2016-03-292281.002297.002271.002293.0091000208135400
2016-03-282255.002287.002253.002275.0090600205458200
2016-03-252244.002292.002231.002247.00159300359975100
2016-03-242205.002244.002205.002217.0068400152494300
2016-03-232184.002244.002180.002219.00111600247909500
2016-03-222160.002179.002150.002179.0090600196561300
2016-03-182184.002185.002131.002158.0094700203920800
2016-03-172169.002201.002168.002196.00145300318166800
2016-03-162141.002164.002130.002152.0070500151603000
2016-03-152114.002169.002113.002149.0067300144450300
2016-03-142137.002139.002110.002121.0083200176746000
2016-03-112100.002134.002091.002126.0077000162701500
2016-03-102138.002144.002105.002123.00112500238911800
2016-03-092100.002140.002084.002121.0088400186579100
2016-03-082119.002145.002100.002119.0089800190149700
2016-03-072165.002169.002116.002121.0048800103985500
2016-03-042143.002160.002111.002159.00109000233132300
2016-03-032170.002171.002137.002158.0081600175304600
2016-03-022183.002198.002169.002189.0071100155204900
2016-03-012151.002180.002150.002159.0065000140424800
2016-02-292182.002203.002150.002156.00146900319306500
2016-02-262104.002170.002101.002167.00126200270778000
2016-02-252068.002105.002055.002099.0091800191451400
2016-02-241973.002072.001967.002069.00220800451415400
2016-02-232020.002022.001963.001974.00149500296616100
2016-02-222005.002030.001995.002017.0067500136190200
2016-02-192003.002027.001982.002005.00117100234212900
2016-02-182064.002074.002006.002010.00139800282606400
2016-02-172104.002115.002003.002035.00175000357763800
2016-02-162050.002174.002050.002100.00240300508824400
2016-02-152001.002034.001960.002018.00158500316604500
2016-02-121986.001987.001921.001921.00186000362813200
2016-02-102092.002123.002014.002046.00109900225720900
2016-02-092110.002130.002082.002091.0093100195916500
2016-02-082110.002199.002109.002181.0073700158852000
2016-02-052150.002187.002122.002140.00130400279674400
2016-02-042208.002218.002157.002172.00105800230570500
2016-02-032190.002212.002152.002208.00121200264836900
2016-02-022231.002247.002210.002228.00157300350333000
2016-02-012249.002271.002222.002270.00137400310186500
2016-01-292164.002218.002158.002214.00155600341079700
2016-01-282113.002171.002113.002154.0053700115623200
2016-01-272125.002152.002107.002143.0065200139035000
2016-01-262111.002133.002090.002094.0080500169419000
2016-01-252104.002155.002094.002146.0075200160390900
2016-01-222030.002088.002000.002086.00139500284970500
2016-01-212020.002054.001973.001976.00184800372676500
2016-01-202097.002118.002045.002046.00131700273644600
2016-01-192088.002122.002072.002085.0092300193096200
2016-01-182065.002109.002046.002100.00149700312011400
2016-01-152125.002145.002106.002115.00113600241150500
2016-01-142136.002160.002096.002112.00148200312989000
2016-01-132130.002188.002130.002166.0093100201093200
2016-01-122149.002196.002102.002109.00182600390738300
2016-01-082171.002196.002150.002168.00167300364027400
2016-01-072181.002229.002171.002178.00156200341808800
2016-01-062214.002236.002180.002197.00134900297358900
2016-01-052182.002225.002172.002204.00188400414762900
2016-01-042241.002241.002173.002178.00222500488643100
2015-12-302290.002290.002220.002249.00196900442190100
2015-12-292255.002285.002236.002278.00190800432982200
2015-12-282311.002329.002228.002250.007313001673960300
2015-12-252362.002375.002338.002375.006036001424671200
2015-12-242382.002396.002356.002365.00223900531448900
2015-12-222359.002379.002352.002368.00155700368523300
2015-12-212334.002365.002306.002336.00140100326435900
2015-12-182380.002418.002333.002336.00362900862381000
2015-12-172300.002354.002295.002349.00166800389013100
2015-12-162279.002280.002245.002279.00145900330653300
2015-12-152306.002315.002249.002249.00175500399132800
2015-12-142271.002292.002255.002292.0094300214733200
2015-12-112300.002332.002293.002297.00165600381761100
2015-12-102314.002332.002303.002305.00115600267142500
2015-12-092343.002354.002314.002316.00145600339037400
2015-12-082355.002376.002342.002345.00119300281017100
2015-12-072370.002382.002352.002354.00137700325822800
2015-12-042345.002354.002322.002354.00181600425841700
2015-12-032365.002373.002352.002361.00165000389852100
2015-12-022372.002390.002350.002383.00145200344277700

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog