8084 (株)RYODEN の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 888 | 889 | 875 | 877 | 31,000 | 1,754 |
| 1994-12-29 | 880 | 890 | 874 | 890 | 81,000 | 1,780 |
| 1994-12-28 | 867 | 891 | 867 | 881 | 117,000 | 1,762 |
| 1994-12-27 | 846 | 859 | 840 | 857 | 23,000 | 1,714 |
| 1994-12-26 | 836 | 844 | 831 | 836 | 74,000 | 1,672 |
| 1994-12-22 | 814 | 831 | 810 | 831 | 45,000 | 1,662 |
| 1994-12-21 | 805 | 810 | 805 | 810 | 34,000 | 1,620 |
| 1994-12-20 | 805 | 810 | 802 | 805 | 34,000 | 1,610 |
| 1994-12-19 | 806 | 810 | 803 | 803 | 24,000 | 1,606 |
| 1994-12-16 | 813 | 813 | 806 | 806 | 20,000 | 1,612 |
| 1994-12-15 | 807 | 817 | 807 | 813 | 30,000 | 1,626 |
| 1994-12-14 | 800 | 818 | 800 | 817 | 17,000 | 1,634 |
| 1994-12-13 | 820 | 820 | 806 | 806 | 16,000 | 1,612 |
| 1994-12-12 | 811 | 824 | 806 | 824 | 49,000 | 1,648 |
| 1994-12-09 | 830 | 830 | 820 | 821 | 100,000 | 1,642 |
| 1994-12-08 | 826 | 826 | 823 | 823 | 21,000 | 1,646 |
| 1994-12-07 | 840 | 845 | 836 | 844 | 33,000 | 1,688 |
| 1994-12-06 | 850 | 850 | 849 | 849 | 4,000 | 1,698 |
| 1994-12-05 | 835 | 840 | 835 | 840 | 45,000 | 1,680 |
| 1994-12-02 | 838 | 838 | 831 | 835 | 37,000 | 1,670 |
| 1994-12-01 | 820 | 835 | 820 | 830 | 41,000 | 1,660 |
| 1994-11-30 | 808 | 820 | 808 | 819 | 42,000 | 1,638 |
| 1994-11-29 | 805 | 810 | 805 | 805 | 25,000 | 1,610 |
| 1994-11-28 | 810 | 810 | 809 | 809 | 6,000 | 1,618 |
| 1994-11-25 | 815 | 815 | 811 | 811 | 9,000 | 1,622 |
| 1994-11-24 | 830 | 830 | 810 | 820 | 84,000 | 1,640 |
| 1994-11-22 | 815 | 830 | 806 | 830 | 53,000 | 1,660 |
| 1994-11-21 | 815 | 815 | 815 | 815 | 10,000 | 1,630 |
| 1994-11-18 | 816 | 816 | 814 | 814 | 8,000 | 1,628 |
| 1994-11-17 | 815 | 815 | 815 | 815 | 6,000 | 1,630 |
| 1994-11-16 | 796 | 798 | 795 | 795 | 10,000 | 1,590 |
| 1994-11-15 | 790 | 800 | 790 | 800 | 21,000 | 1,600 |
| 1994-11-14 | 785 | 786 | 785 | 785 | 10,000 | 1,570 |
| 1994-11-11 | 804 | 805 | 795 | 800 | 43,000 | 1,600 |
| 1994-11-10 | 824 | 824 | 800 | 803 | 56,000 | 1,606 |
| 1994-11-09 | 850 | 850 | 823 | 830 | 41,000 | 1,660 |
| 1994-11-08 | 869 | 869 | 850 | 850 | 9,000 | 1,700 |
| 1994-11-07 | 881 | 886 | 878 | 879 | 44,000 | 1,758 |
| 1994-11-04 | 873 | 878 | 873 | 878 | 34,000 | 1,756 |
| 1994-11-02 | 885 | 885 | 872 | 872 | 20,000 | 1,744 |
| 1994-11-01 | 865 | 870 | 865 | 868 | 61,000 | 1,736 |
| 1994-10-31 | 841 | 860 | 841 | 860 | 21,000 | 1,720 |
| 1994-10-28 | 861 | 861 | 840 | 840 | 17,000 | 1,680 |
| 1994-10-27 | 835 | 868 | 835 | 851 | 44,000 | 1,702 |
| 1994-10-26 | 832 | 832 | 830 | 832 | 46,000 | 1,664 |
| 1994-10-25 | 824 | 824 | 822 | 822 | 35,000 | 1,644 |
| 1994-10-24 | 831 | 831 | 822 | 824 | 30,000 | 1,648 |
| 1994-10-21 | 840 | 843 | 831 | 831 | 8,000 | 1,662 |
| 1994-10-20 | 860 | 860 | 842 | 842 | 11,000 | 1,684 |
| 1994-10-19 | 840 | 851 | 840 | 840 | 47,000 | 1,680 |
| 1994-10-18 | 870 | 870 | 840 | 840 | 20,000 | 1,680 |
| 1994-10-17 | 861 | 861 | 860 | 860 | 14,000 | 1,720 |
| 1994-10-14 | 865 | 865 | 855 | 860 | 19,000 | 1,720 |
| 1994-10-13 | 857 | 860 | 857 | 860 | 13,000 | 1,720 |
| 1994-10-12 | 831 | 847 | 831 | 847 | 42,000 | 1,694 |
| 1994-10-11 | 826 | 831 | 826 | 831 | 7,000 | 1,662 |
| 1994-10-07 | 826 | 826 | 823 | 825 | 82,000 | 1,650 |
| 1994-10-06 | 822 | 823 | 822 | 822 | 14,000 | 1,644 |
| 1994-10-05 | 840 | 840 | 832 | 832 | 33,000 | 1,664 |
| 1994-10-04 | 836 | 841 | 836 | 840 | 7,000 | 1,680 |
| 1994-10-03 | 833 | 835 | 833 | 835 | 20,000 | 1,670 |
| 1994-09-30 | 850 | 855 | 831 | 831 | 19,000 | 1,662 |
| 1994-09-29 | 860 | 868 | 858 | 860 | 17,000 | 1,720 |
| 1994-09-28 | 843 | 850 | 843 | 850 | 36,000 | 1,700 |
| 1994-09-27 | 843 | 843 | 843 | 843 | 31,000 | 1,686 |
| 1994-09-26 | 832 | 835 | 832 | 835 | 13,000 | 1,670 |
| 1994-09-22 | 830 | 839 | 825 | 832 | 32,000 | 1,664 |
| 1994-09-21 | 818 | 820 | 818 | 820 | 12,000 | 1,640 |
| 1994-09-20 | 820 | 820 | 818 | 820 | 34,000 | 1,640 |
| 1994-09-19 | 840 | 840 | 818 | 818 | 20,000 | 1,636 |
| 1994-09-16 | 849 | 850 | 840 | 840 | 21,000 | 1,680 |
| 1994-09-14 | 851 | 856 | 850 | 850 | 78,000 | 1,700 |
| 1994-09-13 | 855 | 855 | 851 | 851 | 12,000 | 1,702 |
| 1994-09-12 | 852 | 855 | 852 | 855 | 9,000 | 1,710 |
| 1994-09-09 | 855 | 856 | 851 | 851 | 53,000 | 1,702 |
| 1994-09-08 | 851 | 863 | 851 | 851 | 29,000 | 1,702 |
| 1994-09-07 | 880 | 880 | 850 | 851 | 91,000 | 1,702 |
| 1994-09-06 | 880 | 887 | 880 | 881 | 20,000 | 1,762 |
| 1994-09-05 | 900 | 900 | 890 | 890 | 20,000 | 1,780 |
| 1994-09-02 | 900 | 900 | 894 | 900 | 19,000 | 1,800 |
| 1994-09-01 | 885 | 900 | 880 | 900 | 110,000 | 1,800 |
| 1994-08-31 | 885 | 890 | 885 | 885 | 212,000 | 1,770 |
| 1994-08-30 | 880 | 881 | 880 | 880 | 161,000 | 1,760 |
| 1994-08-29 | 886 | 886 | 880 | 880 | 1,005,000 | 1,760 |
| 1994-08-26 | 890 | 890 | 881 | 885 | 31,000 | 1,770 |
| 1994-08-25 | 890 | 895 | 885 | 890 | 38,000 | 1,780 |
| 1994-08-24 | 897 | 897 | 895 | 895 | 20,000 | 1,790 |
| 1994-08-23 | 900 | 900 | 895 | 896 | 17,000 | 1,792 |
| 1994-08-22 | 905 | 905 | 903 | 905 | 964,000 | 1,810 |
| 1994-08-19 | 915 | 915 | 905 | 905 | 28,000 | 1,810 |
| 1994-08-18 | 915 | 920 | 911 | 920 | 13,000 | 1,840 |
| 1994-08-17 | 915 | 916 | 915 | 916 | 6,000 | 1,832 |
| 1994-08-16 | 915 | 925 | 915 | 915 | 13,000 | 1,830 |
| 1994-08-15 | 906 | 915 | 906 | 915 | 15,000 | 1,830 |
| 1994-08-12 | 914 | 914 | 910 | 910 | 18,000 | 1,820 |
| 1994-08-11 | 912 | 915 | 912 | 914 | 19,000 | 1,828 |
| 1994-08-10 | 912 | 912 | 910 | 912 | 18,000 | 1,824 |
| 1994-08-09 | 913 | 913 | 911 | 912 | 33,000 | 1,824 |
| 1994-08-08 | 920 | 920 | 911 | 911 | 23,000 | 1,822 |
| 1994-08-05 | 930 | 930 | 925 | 925 | 44,000 | 1,850 |
| 1994-08-04 | 922 | 940 | 920 | 940 | 15,000 | 1,880 |
| 1994-08-03 | 928 | 928 | 925 | 928 | 133,000 | 1,856 |
| 1994-08-02 | 915 | 920 | 911 | 918 | 178,000 | 1,836 |
| 1994-08-01 | 935 | 935 | 916 | 920 | 42,000 | 1,840 |
| 1994-07-29 | 925 | 925 | 916 | 925 | 66,000 | 1,850 |
| 1994-07-28 | 920 | 925 | 910 | 925 | 71,000 | 1,850 |
| 1994-07-27 | 940 | 940 | 925 | 925 | 102,000 | 1,850 |
| 1994-07-26 | 945 | 945 | 932 | 945 | 18,000 | 1,890 |
| 1994-07-25 | 960 | 960 | 941 | 950 | 29,000 | 1,900 |
| 1994-07-22 | 980 | 980 | 961 | 961 | 32,000 | 1,922 |
| 1994-07-21 | 990 | 990 | 980 | 980 | 56,000 | 1,960 |
| 1994-07-20 | 990 | 990 | 980 | 990 | 19,000 | 1,980 |
| 1994-07-19 | 985 | 990 | 980 | 990 | 27,000 | 1,980 |
| 1994-07-18 | 1,000 | 1,000 | 990 | 990 | 7,000 | 1,980 |
| 1994-07-15 | 1,010 | 1,020 | 1,000 | 1,020 | 123,000 | 2,040 |
| 1994-07-14 | 983 | 1,000 | 983 | 1,000 | 53,000 | 2,000 |
| 1994-07-13 | 970 | 983 | 960 | 983 | 35,000 | 1,966 |
| 1994-07-12 | 989 | 989 | 979 | 979 | 18,000 | 1,958 |
| 1994-07-11 | 980 | 990 | 980 | 989 | 7,000 | 1,978 |
| 1994-07-08 | 1,020 | 1,020 | 991 | 1,000 | 58,000 | 2,000 |
| 1994-07-07 | 1,020 | 1,020 | 1,000 | 1,010 | 90,000 | 2,020 |
| 1994-07-06 | 1,040 | 1,040 | 1,010 | 1,020 | 242,000 | 2,040 |
| 1994-07-05 | 1,020 | 1,050 | 1,010 | 1,020 | 514,000 | 2,040 |
| 1994-07-04 | 1,020 | 1,020 | 1,000 | 1,010 | 179,000 | 2,020 |
| 1994-07-01 | 957 | 1,020 | 957 | 1,010 | 326,000 | 2,020 |
| 1994-06-30 | 950 | 965 | 950 | 960 | 86,000 | 1,920 |
| 1994-06-29 | 960 | 960 | 960 | 960 | 11,000 | 1,920 |
| 1994-06-28 | 960 | 970 | 960 | 970 | 18,000 | 1,940 |
| 1994-06-27 | 954 | 960 | 949 | 960 | 23,000 | 1,920 |
| 1994-06-24 | 981 | 985 | 973 | 974 | 56,000 | 1,948 |
| 1994-06-23 | 970 | 985 | 970 | 985 | 61,000 | 1,970 |
| 1994-06-22 | 960 | 970 | 960 | 965 | 36,000 | 1,930 |
| 1994-06-21 | 961 | 985 | 960 | 975 | 50,000 | 1,950 |
| 1994-06-20 | 999 | 999 | 981 | 981 | 47,000 | 1,962 |
| 1994-06-17 | 989 | 999 | 989 | 999 | 76,000 | 1,998 |
| 1994-06-16 | 984 | 995 | 984 | 990 | 41,000 | 1,980 |
| 1994-06-15 | 999 | 1,000 | 980 | 980 | 67,000 | 1,960 |
| 1994-06-14 | 1,000 | 1,000 | 980 | 999 | 109,000 | 1,998 |
| 1994-06-13 | 999 | 1,010 | 995 | 1,000 | 196,000 | 2,000 |
| 1994-06-10 | 980 | 1,000 | 975 | 1,000 | 331,000 | 2,000 |
| 1994-06-09 | 968 | 980 | 961 | 970 | 284,000 | 1,940 |
| 1994-06-08 | 920 | 950 | 920 | 948 | 147,000 | 1,896 |
| 1994-06-07 | 919 | 920 | 919 | 920 | 9,000 | 1,840 |
| 1994-06-06 | 921 | 921 | 920 | 920 | 24,000 | 1,840 |
| 1994-06-03 | 938 | 938 | 912 | 912 | 15,000 | 1,824 |
| 1994-06-02 | 940 | 940 | 930 | 940 | 32,000 | 1,880 |
| 1994-06-01 | 933 | 939 | 929 | 930 | 27,000 | 1,860 |
| 1994-05-31 | 933 | 933 | 921 | 933 | 13,000 | 1,866 |
| 1994-05-30 | 940 | 940 | 931 | 934 | 14,000 | 1,868 |
| 1994-05-27 | 919 | 930 | 910 | 930 | 74,000 | 1,860 |
| 1994-05-26 | 919 | 919 | 919 | 919 | 5,000 | 1,838 |
| 1994-05-25 | 915 | 920 | 915 | 920 | 22,000 | 1,840 |
| 1994-05-24 | 930 | 930 | 915 | 915 | 6,000 | 1,830 |
| 1994-05-23 | 915 | 925 | 911 | 920 | 52,000 | 1,840 |
| 1994-05-20 | 934 | 934 | 915 | 915 | 6,000 | 1,830 |
| 1994-05-19 | 921 | 926 | 915 | 915 | 16,000 | 1,830 |
| 1994-05-18 | 935 | 935 | 935 | 935 | 24,000 | 1,870 |
| 1994-05-17 | 949 | 949 | 935 | 945 | 32,000 | 1,890 |
| 1994-05-16 | 932 | 950 | 932 | 942 | 52,000 | 1,884 |
| 1994-05-13 | 934 | 942 | 931 | 942 | 22,000 | 1,884 |
| 1994-05-12 | 947 | 950 | 942 | 944 | 69,000 | 1,888 |
| 1994-05-11 | 930 | 947 | 930 | 947 | 71,000 | 1,894 |
| 1994-05-10 | 920 | 927 | 920 | 927 | 28,000 | 1,854 |
| 1994-05-09 | 914 | 914 | 910 | 910 | 5,000 | 1,820 |
| 1994-05-06 | 910 | 915 | 910 | 912 | 7,000 | 1,824 |
| 1994-05-02 | 930 | 930 | 910 | 910 | 11,000 | 1,820 |
| 1994-04-28 | 919 | 920 | 919 | 920 | 12,000 | 1,840 |
| 1994-04-27 | 930 | 930 | 919 | 930 | 16,000 | 1,860 |
| 1994-04-26 | 942 | 943 | 935 | 940 | 53,000 | 1,880 |
| 1994-04-25 | 955 | 960 | 932 | 953 | 90,000 | 1,906 |
| 1994-04-22 | 950 | 955 | 945 | 955 | 80,000 | 1,910 |
| 1994-04-21 | 950 | 953 | 940 | 940 | 87,000 | 1,880 |
| 1994-04-20 | 960 | 990 | 959 | 960 | 478,000 | 1,920 |
| 1994-04-19 | 912 | 960 | 912 | 959 | 264,000 | 1,918 |
| 1994-04-18 | 895 | 929 | 895 | 922 | 147,000 | 1,844 |
| 1994-04-15 | 890 | 898 | 882 | 898 | 49,000 | 1,796 |
| 1994-04-14 | 879 | 890 | 879 | 880 | 73,000 | 1,760 |
| 1994-04-13 | 875 | 880 | 875 | 879 | 8,000 | 1,758 |
| 1994-04-12 | 881 | 881 | 880 | 880 | 23,000 | 1,760 |
| 1994-04-11 | 870 | 871 | 870 | 871 | 7,000 | 1,742 |
| 1994-04-08 | 890 | 890 | 860 | 870 | 46,000 | 1,740 |
| 1994-04-07 | 875 | 885 | 870 | 885 | 39,000 | 1,770 |
| 1994-04-06 | 877 | 886 | 865 | 865 | 98,000 | 1,730 |
| 1994-04-05 | 849 | 867 | 840 | 867 | 23,000 | 1,734 |
| 1994-04-04 | 845 | 852 | 830 | 830 | 19,000 | 1,660 |
| 1994-04-01 | 837 | 850 | 837 | 842 | 32,000 | 1,684 |
| 1994-03-31 | 850 | 851 | 837 | 837 | 31,000 | 1,674 |
| 1994-03-30 | 864 | 870 | 850 | 851 | 23,000 | 1,702 |
| 1994-03-29 | 871 | 880 | 871 | 874 | 10,000 | 1,748 |
| 1994-03-28 | 879 | 879 | 870 | 872 | 13,000 | 1,744 |
| 1994-03-25 | 877 | 878 | 870 | 873 | 26,000 | 1,746 |
| 1994-03-24 | 880 | 894 | 880 | 880 | 16,000 | 1,760 |
| 1994-03-23 | 896 | 900 | 885 | 890 | 44,000 | 1,780 |
| 1994-03-22 | 910 | 910 | 890 | 890 | 73,000 | 1,780 |
| 1994-03-18 | 920 | 920 | 901 | 911 | 77,000 | 1,822 |
| 1994-03-17 | 920 | 923 | 905 | 911 | 411,000 | 1,822 |
| 1994-03-16 | 860 | 885 | 860 | 880 | 100,000 | 1,760 |
| 1994-03-15 | 851 | 871 | 850 | 860 | 64,000 | 1,720 |
| 1994-03-14 | 845 | 846 | 841 | 845 | 47,000 | 1,690 |
| 1994-03-11 | 837 | 847 | 837 | 837 | 44,000 | 1,674 |
| 1994-03-10 | 837 | 848 | 837 | 847 | 31,000 | 1,694 |
| 1994-03-09 | 848 | 848 | 835 | 837 | 23,000 | 1,674 |
| 1994-03-08 | 837 | 839 | 835 | 838 | 38,000 | 1,676 |
| 1994-03-07 | 847 | 851 | 836 | 836 | 18,000 | 1,672 |
| 1994-03-04 | 835 | 840 | 835 | 835 | 279,000 | 1,670 |
| 1994-03-03 | 860 | 860 | 840 | 844 | 33,000 | 1,688 |
| 1994-03-02 | 870 | 881 | 870 | 870 | 139,000 | 1,740 |
| 1994-03-01 | 880 | 884 | 879 | 879 | 136,000 | 1,758 |
| 1994-02-28 | 869 | 880 | 868 | 879 | 52,000 | 1,758 |
| 1994-02-25 | 852 | 870 | 851 | 870 | 54,000 | 1,740 |
| 1994-02-24 | 828 | 860 | 828 | 853 | 55,000 | 1,706 |
| 1994-02-23 | 820 | 828 | 818 | 818 | 22,000 | 1,636 |
| 1994-02-22 | 825 | 825 | 810 | 818 | 69,000 | 1,636 |
| 1994-02-21 | 815 | 815 | 805 | 805 | 5,000 | 1,610 |
| 1994-02-18 | 830 | 830 | 815 | 815 | 11,000 | 1,630 |
| 1994-02-17 | 836 | 836 | 817 | 817 | 14,000 | 1,634 |
| 1994-02-16 | 820 | 820 | 815 | 817 | 50,000 | 1,634 |
| 1994-02-15 | 814 | 821 | 814 | 820 | 39,000 | 1,640 |
| 1994-02-14 | 850 | 855 | 844 | 845 | 18,000 | 1,690 |
| 1994-02-10 | 866 | 871 | 866 | 868 | 23,000 | 1,736 |
| 1994-02-09 | 901 | 901 | 866 | 866 | 71,000 | 1,732 |
| 1994-02-08 | 871 | 905 | 868 | 895 | 186,000 | 1,790 |
| 1994-02-07 | 864 | 868 | 860 | 868 | 39,000 | 1,736 |
| 1994-02-04 | 879 | 879 | 865 | 870 | 52,000 | 1,740 |
| 1994-02-03 | 881 | 890 | 873 | 874 | 228,000 | 1,748 |
| 1994-02-02 | 843 | 866 | 843 | 866 | 84,000 | 1,732 |
| 1994-02-01 | 870 | 870 | 850 | 858 | 186,000 | 1,716 |
| 1994-01-31 | 856 | 860 | 852 | 860 | 106,000 | 1,720 |
| 1994-01-28 | 800 | 805 | 785 | 796 | 58,000 | 1,592 |
| 1994-01-27 | 830 | 844 | 820 | 820 | 77,000 | 1,640 |
| 1994-01-26 | 828 | 830 | 828 | 830 | 15,000 | 1,660 |
| 1994-01-25 | 810 | 812 | 791 | 800 | 43,000 | 1,600 |
| 1994-01-24 | 810 | 820 | 810 | 820 | 87,000 | 1,640 |
| 1994-01-21 | 850 | 856 | 845 | 855 | 144,000 | 1,710 |
| 1994-01-20 | 860 | 864 | 850 | 855 | 138,000 | 1,710 |
| 1994-01-19 | 854 | 858 | 838 | 857 | 142,000 | 1,714 |
| 1994-01-18 | 832 | 864 | 831 | 847 | 174,000 | 1,694 |
| 1994-01-17 | 840 | 845 | 830 | 832 | 236,000 | 1,664 |
| 1994-01-14 | 795 | 840 | 795 | 820 | 301,000 | 1,640 |
| 1994-01-13 | 784 | 798 | 780 | 785 | 170,000 | 1,570 |
| 1994-01-12 | 770 | 770 | 764 | 770 | 123,000 | 1,540 |
| 1994-01-11 | 775 | 784 | 766 | 768 | 267,000 | 1,536 |
| 1994-01-10 | 725 | 773 | 725 | 768 | 216,000 | 1,536 |
| 1994-01-07 | 716 | 726 | 710 | 723 | 146,000 | 1,446 |
| 1994-01-06 | 716 | 735 | 716 | 716 | 38,000 | 1,432 |
| 1994-01-05 | 711 | 720 | 701 | 710 | 56,000 | 1,420 |
| 1994-01-04 | 701 | 701 | 701 | 701 | 6,000 | 1,402 |
分割・併合履歴 ： [2017-09-27]1株→0.5株 [1991-03-26]1株→1.1株 [1988-03-28]1株→1.1株 [1987-03-27]1株→1.1株 [1986-03-27]1株→1.1株 [1985-03-27]1株→1.1株
