8084 (株)RYODEN の時系列データ [1983年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1983-12-28	621	635	621	622	21,000	772.43
1983-12-27	629	630	621	621	31,000	771.18
1983-12-26	629	649	621	649	54,000	805.96
1983-12-24	619	621	619	619	52,000	768.70
1983-12-23	620	620	617	619	100,000	768.70
1983-12-22	630	630	619	619	88,000	768.70
1983-12-21	650	650	620	620	100,000	769.94
1983-12-20	675	679	639	650	130,000	807.20
1983-12-19	636	665	631	665	141,000	825.83
1983-12-17	629	666	619	666	198,000	827.07
1983-12-16	619	629	617	619	340,000	768.70
1983-12-15	601	630	600	619	550,000	768.70
1983-12-14	550	559	550	559	261,000	694.19
1983-12-13	550	555	545	552	205,000	685.50
1983-12-12	550	557	549	550	116,000	683.01
1983-12-09	550	570	550	557	283,000	691.71
1983-12-08	543	560	543	549	330,000	681.77
1983-12-07	531	535	516	535	204,000	664.39
1983-12-06	520	551	519	530	394,000	658.18
1983-12-05	510	510	496	500	142,000	620.92
1983-12-03	500	512	500	510	195,000	633.34
1983-12-02	482	501	475	480	318,000	596.08
1983-12-01	415	487	415	487	268,000	604.78
1983-11-30	415	415	410	410	35,000	509.16
1983-11-29	417	417	414	415	25,000	515.37
1983-11-28	411	412	390	390	35,000	484.32
1983-11-26	428	430	411	411	40,000	510.40
1983-11-25	430	430	416	429	31,000	532.75
1983-11-24	429	429	425	428	20,000	531.51
1983-11-22	410	424	410	424	14,000	526.54
1983-11-21	420	430	415	415	51,000	515.37
1983-11-17	375	380	371	380	28,000	471.90
1983-11-16	374	375	374	375	18,000	465.69
1983-11-15	371	375	371	375	22,000	465.69
1983-11-14	375	375	372	375	12,000	465.69
1983-11-11	375	375	375	375	5,000	465.69
1983-11-10	371	371	370	370	6,000	459.48
1983-11-09	375	376	375	375	7,000	465.69
1983-11-08	375	375	375	375	2,000	465.69
1983-11-05	377	377	375	375	13,000	465.69
1983-11-04	380	380	375	376	8,000	466.93
1983-11-02	385	385	380	380	9,000	471.90
1983-11-01	385	385	378	385	23,000	478.11
1983-10-31	385	385	375	375	7,000	465.69
1983-10-29	385	385	382	382	10,000	474.38
1983-10-28	385	385	382	385	4,000	478.11
1983-10-27	383	385	382	385	14,000	478.11
1983-10-26	385	385	384	384	6,000	476.87
1983-10-25	384	385	383	385	4,000	478.11
1983-10-24	385	385	384	384	7,000	476.87
1983-10-21	388	388	382	382	5,000	474.38
1983-10-20	390	390	382	382	10,000	474.38
1983-10-19	390	390	390	390	7,000	484.32
1983-10-17	400	400	390	390	10,000	484.32
1983-10-15	400	400	400	400	7,000	496.74
1983-10-14	401	401	401	401	5,000	497.98
1983-10-13	408	410	400	400	13,000	496.74
1983-10-12	405	409	400	407	21,000	505.43
1983-10-11	410	410	405	405	18,000	502.95
1983-10-07	410	410	405	410	29,000	509.16
1983-10-06	392	392	390	390	13,000	484.32
1983-10-05	393	395	393	395	5,000	490.53
1983-10-04	395	395	392	392	7,000	486.80
1983-10-03	396	396	395	395	2,000	490.53
1983-10-01	392	392	392	392	2,000	486.80
1983-09-30	400	400	400	400	31,000	496.74
1983-09-29	405	405	389	391	23,000	485.56
1983-09-28	405	405	400	400	13,000	496.74
1983-09-27	415	415	407	407	14,000	505.43
1983-09-26	402	406	402	405	16,000	502.95
1983-09-24	400	400	400	400	6,000	496.74
1983-09-22	373	389	373	385	37,000	478.11
1983-09-21	375	375	360	360	24,000	447.06
1983-09-20	375	378	375	375	12,000	465.69
1983-09-19	375	375	375	375	33,000	465.69
1983-09-17	381	381	380	380	12,000	471.90
1983-09-16	380	380	375	375	15,000	465.69
1983-09-14	400	400	390	390	15,000	484.32
1983-09-13	398	400	395	395	18,000	490.53
1983-09-12	395	398	395	398	10,000	494.25
1983-09-08	395	398	395	398	7,000	494.25
1983-09-07	392	400	392	400	13,000	496.74
1983-09-06	400	400	400	400	21,000	496.74
1983-09-05	401	404	395	395	19,000	490.53
1983-09-03	400	400	400	400	6,000	496.74
1983-09-02	423	423	405	405	16,000	502.95
1983-09-01	425	425	420	424	39,000	526.54
1983-08-30	390	392	390	392	8,000	486.80
1983-08-29	390	390	389	390	25,000	484.32
1983-08-27	389	389	389	389	22,000	483.08
1983-08-26	389	390	385	390	24,000	484.32
1983-08-25	390	392	390	390	17,000	484.32
1983-08-23	414	419	414	415	38,000	515.37
1983-08-22	421	421	419	419	32,000	520.33
1983-08-20	427	427	427	427	3,000	530.27
1983-08-19	440	445	429	429	29,000	532.75
1983-08-18	425	440	425	440	31,000	546.41
1983-08-17	425	425	420	420	36,000	521.57
1983-08-16	389	406	389	406	43,000	504.19
1983-08-15	389	391	388	388	18,000	481.84
1983-08-12	385	390	382	385	17,000	478.11
1983-08-05	415	416	410	410	22,000	509.16
1983-08-04	420	420	415	415	25,000	515.37
1983-08-03	425	425	420	425	21,000	527.78
1983-08-02	419	425	419	425	36,000	527.78
1983-08-01	420	425	420	420	22,000	521.57
1983-07-30	440	440	430	430	24,000	533.99
1983-07-29	449	449	440	440	34,000	546.41
1983-07-26	470	470	459	459	12,000	570.01
1983-07-25	470	470	470	470	6,000	583.67
1983-07-23	471	471	470	470	6,000	583.67
1983-07-22	461	465	461	465	14,000	577.46
1983-07-21	465	465	460	460	8,000	571.25
1983-07-20	481	481	481	481	12,000	597.33
1983-07-19	455	481	455	475	40,000	589.88
1983-07-18	475	480	458	459	29,000	570.01
1983-07-15	490	490	480	480	59,000	596.08
1983-07-14	539	539	520	520	65,000	645.76
1983-07-13	510	540	510	540	196,000	670.60
1983-07-12	480	480	480	480	20,000	596.08
1983-07-11	457	468	457	468	10,000	581.18
1983-07-09	460	461	460	461	8,000	572.49
1983-07-08	457	463	457	461	6,000	572.49
1983-07-07	455	463	455	456	19,000	566.28
1983-07-06	455	455	455	455	3,000	565.04
1983-07-05	468	470	467	467	5,000	579.94
1983-07-04	468	468	468	468	5,000	581.18
1983-07-02	465	471	465	468	21,000	581.18
1983-07-01	470	470	465	467	22,000	579.94
1983-06-30	454	469	454	469	15,000	582.42
1983-06-29	444	444	444	444	2,000	551.38
1983-06-27	441	441	441	441	7,000	547.65
1983-06-25	450	450	440	440	25,000	546.41
1983-06-24	453	453	449	452	56,000	561.31
1983-06-23	453	453	453	453	68,000	562.56
1983-06-22	475	475	474	475	17,000	589.88
1983-06-21	475	475	475	475	12,000	589.88
1983-06-20	499	499	498	498	8,000	618.44
1983-06-17	510	520	500	500	58,000	620.92
1983-06-16	496	511	489	509	57,000	632.10
1983-06-15	503	503	495	495	41,000	614.71
1983-06-14	520	520	488	488	117,000	606.02
1983-06-13	496	510	491	510	54,000	633.34
1983-06-11	481	490	481	490	30,000	608.50
1983-06-10	486	486	480	480	51,000	596.08
1983-06-09	453	466	453	466	27,000	578.70
1983-06-08	453	460	453	453	91,000	562.56
1983-06-07	460	460	453	454	63,000	563.80
1983-06-06	465	471	461	471	146,000	584.91
1983-06-04	480	480	465	465	64,000	577.46
1983-06-03	495	500	490	490	83,000	608.50
1983-06-02	505	513	490	490	129,000	608.50
1983-06-01	502	525	497	519	581,000	644.52
1983-05-31	481	500	480	497	548,000	617.20
1983-05-30	450	474	450	461	308,000	572.49
1983-05-28	432	443	431	443	68,000	550.14
1983-05-27	420	437	418	437	41,000	542.69
1983-05-26	429	429	420	420	26,000	521.57
1983-05-25	440	440	433	433	97,000	537.72
1983-05-24	430	445	430	436	120,000	541.44
1983-05-23	450	450	417	417	142,000	517.85
1983-05-20	455	455	440	454	272,000	563.80
1983-05-19	441	450	440	450	319,000	558.83
1983-05-18	406	444	406	426	375,000	529.03
1983-05-17	418	418	405	405	154,000	502.95
1983-05-16	408	432	408	415	351,000	515.37
1983-05-14	405	410	403	407	219,000	505.43
1983-05-13	405	412	401	402	612,000	499.22
1983-05-12	382	401	382	395	756,000	490.53
1983-05-11	360	381	358	378	452,000	469.42
1983-05-10	340	350	340	350	92,000	434.65
1983-05-09	352	355	341	341	214,000	423.47
1983-05-07	345	350	338	350	98,000	434.65
1983-05-06	340	349	340	344	134,000	427.19
1983-05-04	347	347	325	325	55,000	403.60
1983-05-02	334	348	334	347	108,000	430.92
1983-04-30	320	325	320	324	29,000	402.36
1983-04-27	292	300	290	300	12,000	372.55
1983-04-26	297	297	294	294	20,000	365.10
1983-04-25	304	304	300	300	22,000	372.55
1983-04-23	302	302	300	300	14,000	372.55
1983-04-21	298	301	297	298	10,000	370.07
1983-04-20	296	298	295	296	16,000	367.59
1983-04-19	296	296	295	295	5,000	366.34
1983-04-18	292	295	292	295	4,000	366.34
1983-04-15	285	291	285	291	21,000	361.38
1983-04-14	290	290	290	290	4,000	360.13
1983-04-12	295	295	295	295	1,000	366.34
1983-04-11	301	301	300	300	8,000	372.55
1983-04-09	301	301	301	301	3,000	373.80
1983-04-08	306	306	306	306	1,000	380
1983-04-07	310	310	310	310	2,000	384.97
1983-04-06	305	306	305	306	15,000	380
1983-04-05	303	303	303	303	14,000	376.28
1983-04-04	303	303	300	300	15,000	372.55
1983-04-02	303	303	303	303	5,000	376.28
1983-04-01	304	304	304	304	5,000	377.52
1983-03-31	300	308	300	304	5,000	377.52
1983-03-30	290	290	290	290	1,000	360.13
1983-03-29	290	290	285	285	33,000	353.93
1983-03-28	305	305	303	303	11,000	376.28
1983-03-26	315	315	310	310	21,000	384.97
1983-03-25	318	318	317	317	32,000	393.66
1983-03-24	323	325	322	323	26,000	401.12
1983-03-23	324	325	324	325	29,000	403.60
1983-03-22	330	330	328	329	7,000	408.57
1983-03-18	325	335	324	335	163,000	416.02
1983-03-17	315	324	309	324	63,000	402.36
1983-03-16	320	320	314	314	32,000	389.94
1983-03-15	309	320	309	320	49,000	397.39
1983-03-14	310	314	309	314	42,000	389.94
1983-03-12	325	325	305	308	65,000	382.49
1983-03-11	318	332	304	328	262,000	407.32
1983-03-10	283	309	283	303	121,000	376.28
1983-03-09	280	281	280	280	11,000	347.72
1983-03-08	270	274	270	274	25,000	340.27
1983-03-07	273	273	273	273	2,000	339.02
1983-03-05	271	275	271	275	2,000	341.51
1983-03-04	277	277	275	275	12,000	341.51
1983-03-03	275	275	275	275	16,000	341.51
1983-03-02	265	265	265	265	1,000	329.09
1983-03-01	270	270	270	270	8,000	335.30
1983-02-28	270	270	270	270	2,000	335.30
1983-02-26	270	275	270	275	12,000	341.51
1983-02-25	271	275	271	275	3,000	341.51
1983-02-24	270	270	270	270	10,000	335.30
1983-02-23	270	270	270	270	5,000	335.30
1983-02-21	271	271	270	270	20,000	335.30
1983-02-18	268	271	267	270	50,000	335.30
1983-02-17	262	265	262	263	57,000	326.61
1983-02-16	262	262	261	261	5,000	324.12
1983-02-15	260	261	260	260	15,000	322.88
1983-02-09	303	305	295	295	36,000	366.34
1983-02-08	313	313	301	302	121,000	375.04
1983-02-07	285	298	280	298	98,000	370.07
1983-02-05	280	280	272	280	8,000	347.72
1983-02-04	285	285	270	280	60,000	347.72
1983-02-03	255	255	252	255	23,000	316.67
1983-02-02	255	255	250	250	23,000	310.46
1983-02-01	250	252	250	252	14,000	312.94
1983-01-28	250	250	250	250	12,000	310.46
1983-01-27	251	251	251	251	3,000	311.70
1983-01-26	250	250	250	250	18,000	310.46
1983-01-25	250	250	250	250	6,000	310.46
1983-01-24	259	259	256	256	2,000	317.91
1983-01-22	257	259	257	259	18,000	321.64
1983-01-21	257	257	257	257	3,000	319.15
1983-01-20	256	257	256	257	10,000	319.15
1983-01-19	255	256	255	256	7,000	317.91
1983-01-18	255	255	255	255	3,000	316.67
1983-01-17	259	259	258	258	2,000	320.40
1983-01-14	260	260	260	260	7,000	322.88
1983-01-13	255	255	255	255	5,000	316.67
1983-01-12	252	252	252	252	2,000	312.94
1983-01-08	251	252	250	250	13,000	310.46
1983-01-07	254	254	253	253	6,000	314.19
1983-01-06	251	252	250	252	10,000	312.94

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12月
日	月	火	水	木	金	土
« 11月29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