8084 (株)RYODEN の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	439	439	438	438	6,000	876
2011-12-29	431	437	431	437	9,000	874
2011-12-28	432	434	431	433	15,000	866
2011-12-27	431	433	431	433	232,000	866
2011-12-26	430	437	430	431	39,000	862
2011-12-22	436	436	429	429	18,000	858
2011-12-21	434	434	433	434	10,000	868
2011-12-20	435	435	428	433	32,000	866
2011-12-19	431	437	425	431	47,000	862
2011-12-16	440	440	432	432	13,000	864
2011-12-15	441	441	435	441	20,000	882
2011-12-14	441	446	441	443	19,000	886
2011-12-13	445	447	444	447	10,000	894
2011-12-12	442	447	441	447	22,000	894
2011-12-09	440	440	434	439	81,000	878
2011-12-08	438	438	435	435	12,000	870
2011-12-07	435	441	434	438	31,000	876
2011-12-06	439	439	430	431	42,000	862
2011-12-05	439	439	432	437	21,000	874
2011-12-02	436	438	435	438	26,000	876
2011-12-01	433	438	432	436	43,000	872
2011-11-30	425	429	425	425	22,000	850
2011-11-29	421	426	420	425	19,000	850
2011-11-28	418	424	418	420	14,000	840
2011-11-25	419	420	417	417	24,000	834
2011-11-24	428	428	419	420	36,000	840
2011-11-22	428	430	425	428	27,000	856
2011-11-21	427	430	427	430	10,000	860
2011-11-18	429	431	426	431	26,000	862
2011-11-17	426	430	422	430	16,000	860
2011-11-16	428	429	427	427	11,000	854
2011-11-15	428	430	428	430	4,000	860
2011-11-14	433	433	428	430	12,000	860
2011-11-11	432	432	428	430	27,000	860
2011-11-10	435	435	427	432	20,000	864
2011-11-09	437	443	435	443	57,000	886
2011-11-08	435	437	435	435	14,000	870
2011-11-07	441	441	439	441	23,000	882
2011-11-04	442	447	438	439	32,000	878
2011-11-02	445	445	437	441	40,000	882
2011-11-01	451	451	443	445	53,000	890
2011-10-31	457	465	455	456	56,000	912
2011-10-28	452	456	449	450	100,000	900
2011-10-27	450	450	444	448	66,000	896
2011-10-26	445	449	444	444	22,000	888
2011-10-25	456	456	444	446	62,000	892
2011-10-24	448	459	448	453	24,000	906
2011-10-21	448	451	447	448	21,000	896
2011-10-20	450	451	443	448	24,000	896
2011-10-19	455	459	452	454	20,000	908
2011-10-18	459	459	454	455	11,000	910
2011-10-17	460	464	454	460	51,000	920
2011-10-14	449	457	449	457	38,000	914
2011-10-13	454	457	454	455	23,000	910
2011-10-12	448	457	448	457	24,000	914
2011-10-11	448	454	448	453	44,000	906
2011-10-07	443	453	443	447	40,000	894
2011-10-06	435	449	435	444	47,000	888
2011-10-05	443	443	433	434	23,000	868
2011-10-04	450	450	441	443	25,000	886
2011-10-03	468	468	453	453	28,000	906
2011-09-30	460	472	458	471	32,000	942
2011-09-29	464	466	459	465	29,000	930
2011-09-28	451	464	438	464	48,000	928
2011-09-27	449	460	448	460	27,000	920
2011-09-26	450	455	446	446	31,000	892
2011-09-22	459	459	450	452	68,000	904
2011-09-21	459	461	458	458	12,000	916
2011-09-20	466	466	458	459	20,000	918
2011-09-16	463	471	463	469	34,000	938
2011-09-15	463	466	459	460	19,000	920
2011-09-14	461	466	454	456	49,000	912
2011-09-13	451	465	451	460	20,000	920
2011-09-12	458	458	451	454	39,000	908
2011-09-09	468	468	462	463	59,000	926
2011-09-08	466	467	463	466	74,000	932
2011-09-07	474	483	462	464	37,000	928
2011-09-06	482	482	472	473	24,000	946
2011-09-05	486	490	479	479	34,000	958
2011-09-02	474	492	473	492	43,000	984
2011-09-01	471	481	469	477	57,000	954
2011-08-31	468	475	468	472	50,000	944
2011-08-30	469	471	467	468	17,000	936
2011-08-29	460	468	455	464	34,000	928
2011-08-26	457	460	453	460	26,000	920
2011-08-25	458	458	450	453	41,000	906
2011-08-24	454	454	450	450	28,000	900
2011-08-23	450	453	450	451	15,000	902
2011-08-22	449	452	446	446	25,000	892
2011-08-19	458	458	448	452	51,000	904
2011-08-18	462	462	458	458	13,000	916
2011-08-17	461	465	460	462	12,000	924
2011-08-16	466	466	458	461	25,000	922
2011-08-15	463	466	459	464	47,000	928
2011-08-12	469	469	460	460	25,000	920
2011-08-11	454	462	454	462	30,000	924
2011-08-10	475	475	463	463	27,000	926
2011-08-09	457	465	450	465	39,000	930
2011-08-08	467	470	466	467	31,000	934
2011-08-05	471	477	469	473	54,000	946
2011-08-04	487	492	486	491	34,000	982
2011-08-03	491	495	491	492	57,000	984
2011-08-02	495	502	495	501	27,000	1,002
2011-08-01	503	507	499	502	40,000	1,004
2011-07-29	517	517	502	502	42,000	1,004
2011-07-28	511	530	510	530	52,000	1,060
2011-07-27	522	526	520	521	32,000	1,042
2011-07-26	521	528	518	527	39,000	1,054
2011-07-25	529	529	525	525	28,000	1,050
2011-07-22	531	533	524	527	26,000	1,054
2011-07-21	532	535	530	531	18,000	1,062
2011-07-20	528	535	525	532	28,000	1,064
2011-07-19	524	525	521	525	27,000	1,050
2011-07-15	522	525	521	524	15,000	1,048
2011-07-14	527	527	518	522	16,000	1,044
2011-07-13	520	525	520	523	20,000	1,046
2011-07-12	527	527	520	525	37,000	1,050
2011-07-11	524	534	524	532	38,000	1,064
2011-07-08	528	529	518	524	33,000	1,048
2011-07-07	523	523	516	522	58,000	1,044
2011-07-06	510	516	510	515	27,000	1,030
2011-07-05	512	514	509	509	29,000	1,018
2011-07-04	505	514	505	510	38,000	1,020
2011-07-01	498	505	498	504	28,000	1,008
2011-06-30	492	497	492	497	20,000	994
2011-06-29	492	492	488	492	19,000	984
2011-06-28	492	492	488	489	18,000	978
2011-06-27	486	488	485	487	24,000	974
2011-06-24	483	488	483	488	24,000	976
2011-06-23	481	484	481	482	13,000	964
2011-06-22	480	484	480	483	30,000	966
2011-06-21	476	481	476	478	21,000	956
2011-06-20	475	477	473	475	21,000	950
2011-06-17	474	476	472	473	48,000	946
2011-06-16	478	479	474	474	12,000	948
2011-06-15	482	482	478	478	18,000	956
2011-06-14	481	483	477	480	28,000	960
2011-06-13	478	486	477	482	37,000	964
2011-06-10	483	483	481	481	45,000	962
2011-06-09	472	477	472	475	30,000	950
2011-06-08	475	476	475	476	10,000	952
2011-06-07	475	480	472	478	37,000	956
2011-06-06	478	478	472	475	23,000	950
2011-06-03	481	485	471	475	46,000	950
2011-06-02	485	485	480	481	75,000	962
2011-06-01	489	494	488	489	75,000	978
2011-05-31	480	492	479	489	80,000	978
2011-05-30	476	483	474	475	67,000	950
2011-05-27	479	488	471	479	54,000	958
2011-05-26	478	490	475	478	49,000	956
2011-05-25	472	478	466	473	58,000	946
2011-05-24	484	485	472	474	98,000	948
2011-05-23	486	490	477	484	76,000	968
2011-05-20	493	495	492	492	20,000	984
2011-05-19	493	496	489	492	52,000	984
2011-05-18	492	495	486	493	72,000	986
2011-05-17	497	499	490	491	37,000	982
2011-05-16	513	513	497	498	36,000	996
2011-05-13	509	513	502	513	66,000	1,026
2011-05-12	507	509	505	505	33,000	1,010
2011-05-11	508	517	506	509	64,000	1,018
2011-05-10	503	509	503	506	24,000	1,012
2011-05-09	507	507	503	503	21,000	1,006
2011-05-06	503	504	499	503	23,000	1,006
2011-05-02	499	513	499	506	68,000	1,012
2011-04-28	497	498	492	496	29,000	992
2011-04-27	499	499	490	492	32,000	984
2011-04-26	495	496	491	493	28,000	986
2011-04-25	496	496	492	492	26,000	984
2011-04-22	489	495	489	495	26,000	990
2011-04-21	494	494	491	492	17,000	984
2011-04-20	495	499	487	487	73,000	974
2011-04-19	495	495	490	495	30,000	990
2011-04-18	501	501	497	497	41,000	994
2011-04-15	500	504	500	501	36,000	1,002
2011-04-14	501	503	494	503	37,000	1,006
2011-04-13	489	507	489	501	39,000	1,002
2011-04-12	492	494	488	490	53,000	980
2011-04-11	498	500	497	499	16,000	998
2011-04-08	486	498	486	497	48,000	994
2011-04-07	501	507	489	489	53,000	978
2011-04-06	514	514	497	501	68,000	1,002
2011-04-05	532	533	512	514	82,000	1,028
2011-04-04	534	554	534	538	49,000	1,076
2011-04-01	541	549	541	544	69,000	1,088
2011-03-31	544	547	538	547	68,000	1,094
2011-03-30	525	539	525	539	73,000	1,078
2011-03-29	521	527	516	525	81,000	1,050
2011-03-28	529	529	524	527	57,000	1,054
2011-03-25	526	537	523	529	115,000	1,058
2011-03-24	515	521	506	516	112,000	1,032
2011-03-23	522	529	515	518	154,000	1,036
2011-03-22	522	524	511	524	96,000	1,048
2011-03-18	498	498	476	487	146,000	974
2011-03-17	452	479	436	474	201,000	948
2011-03-16	451	470	450	468	175,000	936
2011-03-15	481	483	417	450	121,000	900
2011-03-14	486	520	486	497	94,000	994
2011-03-11	537	549	531	544	177,000	1,088
2011-03-10	560	560	550	552	53,000	1,104
2011-03-09	571	571	564	565	39,000	1,130
2011-03-08	566	573	566	571	37,000	1,142
2011-03-07	571	573	564	570	56,000	1,140
2011-03-04	573	577	569	574	38,000	1,148
2011-03-03	569	575	567	569	40,000	1,138
2011-03-02	578	578	568	570	75,000	1,140
2011-03-01	575	582	575	579	73,000	1,158
2011-02-28	563	576	558	575	128,000	1,150
2011-02-25	565	568	559	567	55,000	1,134
2011-02-24	575	576	555	565	178,000	1,130
2011-02-23	574	577	571	574	77,000	1,148
2011-02-22	578	580	571	576	98,000	1,152
2011-02-21	585	585	572	580	119,000	1,160
2011-02-18	585	587	584	585	45,000	1,170
2011-02-17	588	589	581	588	109,000	1,176
2011-02-16	591	593	586	589	85,000	1,178
2011-02-15	593	595	589	593	51,000	1,186
2011-02-14	593	595	590	593	33,000	1,186
2011-02-10	593	595	587	591	67,000	1,182
2011-02-09	598	598	590	593	136,000	1,186
2011-02-08	587	593	587	588	139,000	1,176
2011-02-07	575	595	572	587	144,000	1,174
2011-02-04	574	579	573	578	77,000	1,156
2011-02-03	568	574	568	571	83,000	1,142
2011-02-02	561	578	561	568	118,000	1,136
2011-02-01	564	566	557	561	150,000	1,122
2011-01-31	559	580	551	574	225,000	1,148
2011-01-28	571	575	565	569	78,000	1,138
2011-01-27	573	578	567	576	69,000	1,152
2011-01-26	573	575	570	573	106,000	1,146
2011-01-25	567	574	567	573	48,000	1,146
2011-01-24	561	571	559	567	53,000	1,134
2011-01-21	577	584	559	562	146,000	1,124
2011-01-20	569	578	569	576	115,000	1,152
2011-01-19	563	578	563	574	131,000	1,148
2011-01-18	557	571	557	568	125,000	1,136
2011-01-17	560	565	558	560	37,000	1,120
2011-01-14	561	564	557	560	78,000	1,120
2011-01-13	551	565	551	561	185,000	1,122
2011-01-12	548	556	548	551	188,000	1,102
2011-01-11	538	547	536	544	105,000	1,088
2011-01-07	541	546	536	542	122,000	1,084
2011-01-06	533	546	533	541	175,000	1,082
2011-01-05	524	535	524	533	139,000	1,066
2011-01-04	521	530	521	524	75,000	1,048

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31