8084 (株)RYODEN の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-28 | 1,060 | 1,070 | 1,060 | 1,060 | 8,000 | 1,316.35 |
| 1984-12-27 | 1,080 | 1,080 | 1,060 | 1,060 | 2,000 | 1,316.35 |
| 1984-12-26 | 1,080 | 1,080 | 1,080 | 1,080 | 6,000 | 1,341.19 |
| 1984-12-25 | 1,070 | 1,070 | 1,070 | 1,070 | 4,000 | 1,328.77 |
| 1984-12-24 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 1,279.10 |
| 1984-12-22 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,366.03 |
| 1984-12-21 | 1,090 | 1,110 | 1,090 | 1,110 | 7,000 | 1,378.45 |
| 1984-12-20 | 1,150 | 1,150 | 1,120 | 1,150 | 52,000 | 1,428.12 |
| 1984-12-19 | 1,090 | 1,150 | 1,090 | 1,140 | 43,000 | 1,415.70 |
| 1984-12-12 | 926 | 926 | 926 | 926 | 1,000 | 1,149.95 |
| 1984-12-11 | 921 | 921 | 920 | 920 | 18,000 | 1,142.50 |
| 1984-12-07 | 960 | 960 | 945 | 948 | 25,000 | 1,177.27 |
| 1984-12-05 | 1,020 | 1,020 | 990 | 990 | 11,000 | 1,229.42 |
| 1984-12-04 | 1,040 | 1,060 | 1,030 | 1,030 | 6,000 | 1,279.10 |
| 1984-12-03 | 1,050 | 1,060 | 1,050 | 1,050 | 16,000 | 1,303.93 |
| 1984-11-30 | 1,070 | 1,070 | 1,070 | 1,070 | 7,000 | 1,328.77 |
| 1984-11-29 | 1,080 | 1,080 | 1,070 | 1,070 | 11,000 | 1,328.77 |
| 1984-11-28 | 1,080 | 1,090 | 1,080 | 1,090 | 22,000 | 1,353.61 |
| 1984-11-27 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 1,378.45 |
| 1984-11-26 | 1,100 | 1,100 | 1,090 | 1,100 | 17,000 | 1,366.03 |
| 1984-11-22 | 1,130 | 1,140 | 1,080 | 1,080 | 17,000 | 1,341.19 |
| 1984-11-20 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 1,390.86 |
| 1984-11-19 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,366.03 |
| 1984-11-15 | 1,110 | 1,110 | 1,110 | 1,110 | 8,000 | 1,378.45 |
| 1984-11-14 | 1,080 | 1,120 | 1,080 | 1,110 | 28,000 | 1,378.45 |
| 1984-11-13 | 1,080 | 1,090 | 1,080 | 1,080 | 9,000 | 1,341.19 |
| 1984-11-08 | 1,070 | 1,070 | 1,070 | 1,070 | 8,000 | 1,328.77 |
| 1984-11-07 | 1,190 | 1,190 | 1,100 | 1,150 | 11,000 | 1,428.12 |
| 1984-11-06 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 1,490.21 |
| 1984-11-05 | 1,240 | 1,240 | 1,200 | 1,200 | 6,000 | 1,490.21 |
| 1984-11-02 | 1,250 | 1,250 | 1,250 | 1,250 | 8,000 | 1,552.30 |
| 1984-11-01 | 1,280 | 1,280 | 1,280 | 1,280 | 24,000 | 1,589.56 |
| 1984-10-31 | 1,260 | 1,270 | 1,250 | 1,260 | 13,000 | 1,564.72 |
| 1984-10-30 | 1,240 | 1,240 | 1,240 | 1,240 | 4,000 | 1,539.88 |
| 1984-10-29 | 1,240 | 1,240 | 1,200 | 1,200 | 6,000 | 1,490.21 |
| 1984-10-26 | 1,240 | 1,240 | 1,240 | 1,240 | 4,000 | 1,539.88 |
| 1984-10-25 | 1,250 | 1,300 | 1,250 | 1,300 | 25,000 | 1,614.40 |
| 1984-10-24 | 1,310 | 1,370 | 1,300 | 1,300 | 45,000 | 1,614.40 |
| 1984-10-23 | 1,310 | 1,310 | 1,310 | 1,310 | 10,000 | 1,626.81 |
| 1984-10-22 | 1,390 | 1,390 | 1,370 | 1,370 | 18,000 | 1,701.32 |
| 1984-10-20 | 1,350 | 1,360 | 1,350 | 1,350 | 11,000 | 1,676.49 |
| 1984-10-19 | 1,390 | 1,400 | 1,350 | 1,350 | 85,000 | 1,676.49 |
| 1984-10-18 | 1,390 | 1,420 | 1,350 | 1,350 | 105,000 | 1,676.49 |
| 1984-10-17 | 1,380 | 1,470 | 1,370 | 1,450 | 218,000 | 1,800.67 |
| 1984-10-16 | 1,370 | 1,380 | 1,300 | 1,370 | 90,000 | 1,701.32 |
| 1984-10-15 | 1,330 | 1,410 | 1,310 | 1,410 | 176,000 | 1,751 |
| 1984-10-12 | 1,210 | 1,270 | 1,190 | 1,270 | 100,000 | 1,577.14 |
| 1984-10-11 | 1,110 | 1,130 | 1,070 | 1,070 | 56,000 | 1,328.77 |
| 1984-10-09 | 1,190 | 1,200 | 1,170 | 1,170 | 35,000 | 1,452.96 |
| 1984-10-08 | 1,260 | 1,260 | 1,240 | 1,250 | 39,000 | 1,552.30 |
| 1984-10-06 | 1,230 | 1,270 | 1,230 | 1,250 | 49,000 | 1,552.30 |
| 1984-10-05 | 1,260 | 1,290 | 1,210 | 1,210 | 82,000 | 1,502.63 |
| 1984-10-04 | 1,310 | 1,310 | 1,230 | 1,250 | 105,000 | 1,552.30 |
| 1984-10-03 | 1,310 | 1,350 | 1,300 | 1,300 | 100,000 | 1,614.40 |
| 1984-10-02 | 1,440 | 1,450 | 1,340 | 1,360 | 152,000 | 1,688.91 |
| 1984-10-01 | 1,310 | 1,500 | 1,290 | 1,480 | 368,000 | 1,837.93 |
| 1984-09-29 | 1,250 | 1,320 | 1,250 | 1,310 | 273,000 | 1,626.81 |
| 1984-09-28 | 1,160 | 1,250 | 1,160 | 1,250 | 294,000 | 1,552.30 |
| 1984-09-27 | 1,100 | 1,130 | 1,080 | 1,110 | 89,000 | 1,378.45 |
| 1984-09-26 | 1,090 | 1,100 | 1,060 | 1,100 | 121,000 | 1,366.03 |
| 1984-09-25 | 1,080 | 1,090 | 1,050 | 1,050 | 45,000 | 1,303.93 |
| 1984-09-22 | 1,100 | 1,100 | 1,070 | 1,090 | 63,000 | 1,353.61 |
| 1984-09-21 | 1,050 | 1,130 | 1,050 | 1,060 | 103,000 | 1,316.35 |
| 1984-09-20 | 1,050 | 1,060 | 1,030 | 1,050 | 102,000 | 1,303.93 |
| 1984-09-19 | 1,050 | 1,050 | 1,010 | 1,050 | 106,000 | 1,303.93 |
| 1984-09-18 | 1,050 | 1,090 | 1,050 | 1,070 | 46,000 | 1,328.77 |
| 1984-09-17 | 1,040 | 1,060 | 1,020 | 1,050 | 35,000 | 1,303.93 |
| 1984-09-14 | 1,120 | 1,130 | 1,060 | 1,060 | 129,000 | 1,316.35 |
| 1984-09-13 | 1,070 | 1,150 | 1,020 | 1,140 | 401,000 | 1,415.70 |
| 1984-09-12 | 1,020 | 1,040 | 1,010 | 1,040 | 247,000 | 1,291.52 |
| 1984-09-11 | 930 | 950 | 918 | 940 | 255,000 | 1,167.33 |
| 1984-09-10 | 920 | 929 | 915 | 920 | 141,000 | 1,142.50 |
| 1984-09-07 | 940 | 940 | 900 | 900 | 242,000 | 1,117.66 |
| 1984-09-06 | 930 | 930 | 930 | 930 | 194,000 | 1,154.91 |
| 1984-09-05 | 798 | 830 | 798 | 830 | 65,000 | 1,030.73 |
| 1984-09-04 | 800 | 800 | 798 | 798 | 18,000 | 990.99 |
| 1984-09-03 | 801 | 801 | 800 | 800 | 19,000 | 993.47 |
| 1984-08-30 | 740 | 751 | 740 | 751 | 15,000 | 932.62 |
| 1984-08-23 | 799 | 799 | 798 | 798 | 4,000 | 990.99 |
| 1984-08-22 | 809 | 809 | 799 | 800 | 6,000 | 993.47 |
| 1984-08-21 | 824 | 824 | 819 | 819 | 5,000 | 1,017.07 |
| 1984-08-20 | 827 | 827 | 827 | 827 | 17,000 | 1,027 |
| 1984-08-16 | 705 | 727 | 705 | 727 | 5,000 | 902.82 |
| 1984-08-14 | 650 | 665 | 650 | 665 | 5,000 | 825.83 |
| 1984-08-13 | 645 | 645 | 645 | 645 | 3,000 | 800.99 |
| 1984-08-10 | 645 | 645 | 645 | 645 | 2,000 | 800.99 |
| 1984-08-08 | 656 | 656 | 655 | 655 | 2,000 | 813.41 |
| 1984-08-04 | 656 | 656 | 655 | 655 | 6,000 | 813.41 |
| 1984-08-03 | 645 | 655 | 645 | 655 | 5,000 | 813.41 |
| 1984-07-27 | 650 | 650 | 650 | 650 | 2,000 | 807.20 |
| 1984-07-20 | 660 | 660 | 660 | 660 | 2,000 | 819.62 |
| 1984-07-12 | 685 | 685 | 685 | 685 | 1,000 | 850.66 |
| 1984-07-11 | 689 | 689 | 689 | 689 | 2,000 | 855.63 |
| 1984-07-09 | 700 | 700 | 700 | 700 | 2,000 | 869.29 |
| 1984-07-06 | 700 | 700 | 700 | 700 | 5,000 | 869.29 |
| 1984-07-05 | 700 | 700 | 700 | 700 | 1,000 | 869.29 |
| 1984-07-03 | 671 | 671 | 671 | 671 | 2,000 | 833.28 |
| 1984-06-29 | 641 | 641 | 641 | 641 | 2,000 | 796.02 |
| 1984-06-28 | 635 | 635 | 635 | 635 | 3,000 | 788.57 |
| 1984-06-27 | 633 | 633 | 632 | 633 | 3,000 | 786.09 |
| 1984-06-23 | 632 | 632 | 632 | 632 | 1,000 | 784.85 |
| 1984-06-22 | 632 | 632 | 632 | 632 | 2,000 | 784.85 |
| 1984-06-21 | 631 | 632 | 631 | 632 | 2,000 | 784.85 |
| 1984-06-19 | 621 | 621 | 621 | 621 | 1,000 | 771.18 |
| 1984-06-12 | 660 | 660 | 660 | 660 | 3,000 | 819.62 |
| 1984-06-08 | 670 | 670 | 670 | 670 | 3,000 | 832.04 |
| 1984-06-07 | 661 | 665 | 660 | 660 | 8,000 | 819.62 |
| 1984-06-05 | 675 | 675 | 671 | 671 | 2,000 | 833.28 |
| 1984-06-04 | 670 | 670 | 670 | 670 | 1,000 | 832.04 |
| 1984-06-02 | 675 | 675 | 675 | 675 | 1,000 | 838.24 |
| 1984-06-01 | 681 | 681 | 675 | 675 | 6,000 | 838.24 |
| 1984-05-31 | 678 | 678 | 678 | 678 | 1,000 | 841.97 |
| 1984-05-29 | 677 | 677 | 677 | 677 | 1,000 | 840.73 |
| 1984-05-26 | 676 | 676 | 676 | 676 | 1,000 | 839.49 |
| 1984-05-24 | 670 | 671 | 670 | 671 | 6,000 | 833.28 |
| 1984-05-23 | 669 | 669 | 669 | 669 | 6,000 | 830.79 |
| 1984-05-17 | 695 | 695 | 690 | 691 | 10,000 | 858.11 |
| 1984-05-15 | 709 | 709 | 675 | 675 | 10,000 | 838.24 |
| 1984-05-08 | 780 | 780 | 768 | 769 | 11,000 | 954.98 |
| 1984-05-07 | 781 | 781 | 780 | 780 | 3,000 | 968.64 |
| 1984-05-04 | 780 | 780 | 780 | 780 | 6,000 | 968.64 |
| 1984-05-02 | 769 | 769 | 769 | 769 | 1,000 | 954.98 |
| 1984-05-01 | 769 | 769 | 769 | 769 | 8,000 | 954.98 |
| 1984-04-25 | 835 | 835 | 834 | 834 | 4,000 | 1,035.70 |
| 1984-04-23 | 844 | 851 | 844 | 851 | 9,000 | 1,056.81 |
| 1984-04-21 | 850 | 851 | 850 | 851 | 3,000 | 1,056.81 |
| 1984-04-20 | 829 | 863 | 829 | 862 | 37,000 | 1,070.47 |
| 1984-04-19 | 821 | 821 | 821 | 821 | 8,000 | 1,019.55 |
| 1984-04-18 | 850 | 850 | 850 | 850 | 7,000 | 1,055.57 |
| 1984-04-16 | 897 | 898 | 897 | 898 | 4,000 | 1,115.17 |
| 1984-04-13 | 898 | 898 | 898 | 898 | 4,000 | 1,115.17 |
| 1984-04-12 | 898 | 898 | 898 | 898 | 4,000 | 1,115.17 |
| 1984-04-11 | 900 | 900 | 890 | 896 | 23,000 | 1,112.69 |
| 1984-04-09 | 880 | 880 | 849 | 850 | 15,000 | 1,055.57 |
| 1984-04-06 | 910 | 910 | 899 | 900 | 13,000 | 1,117.66 |
| 1984-04-04 | 969 | 970 | 960 | 960 | 13,000 | 1,192.17 |
| 1984-04-03 | 990 | 1,000 | 980 | 980 | 122,000 | 1,217.01 |
| 1984-04-02 | 980 | 1,000 | 980 | 999 | 118,000 | 1,240.60 |
| 1984-03-31 | 999 | 999 | 980 | 980 | 36,000 | 1,217.01 |
| 1984-03-30 | 1,030 | 1,030 | 1,000 | 1,000 | 55,000 | 1,241.84 |
| 1984-03-29 | 1,010 | 1,050 | 1,010 | 1,040 | 190,000 | 1,291.52 |
| 1984-03-28 | 970 | 999 | 970 | 999 | 204,000 | 1,240.60 |
| 1984-03-27 | 910 | 945 | 910 | 945 | 57,000 | 1,173.54 |
| 1984-03-26 | 911 | 911 | 910 | 910 | 38,000 | 1,130.08 |
| 1984-03-24 | 908 | 931 | 904 | 910 | 127,000 | 1,130.08 |
| 1984-03-23 | 874 | 909 | 865 | 900 | 102,000 | 1,117.66 |
| 1984-03-22 | 830 | 844 | 830 | 844 | 41,000 | 1,048.12 |
| 1984-03-21 | 864 | 870 | 860 | 860 | 24,000 | 1,067.98 |
| 1984-03-19 | 878 | 884 | 874 | 884 | 64,000 | 1,097.79 |
| 1984-03-17 | 850 | 878 | 850 | 878 | 95,000 | 1,090.34 |
| 1984-03-16 | 825 | 850 | 824 | 837 | 138,000 | 1,039.42 |
| 1984-03-15 | 790 | 830 | 790 | 805 | 144,000 | 999.68 |
| 1984-03-14 | 770 | 790 | 770 | 790 | 43,000 | 981.06 |
| 1984-03-13 | 785 | 785 | 761 | 770 | 46,000 | 956.22 |
| 1984-03-12 | 790 | 790 | 771 | 790 | 36,000 | 981.06 |
| 1984-03-09 | 750 | 800 | 742 | 790 | 152,000 | 981.06 |
| 1984-03-08 | 725 | 766 | 725 | 750 | 141,000 | 931.38 |
| 1984-03-07 | 715 | 719 | 705 | 718 | 22,000 | 891.64 |
| 1984-03-06 | 690 | 730 | 690 | 725 | 76,000 | 900.34 |
| 1984-03-05 | 685 | 686 | 684 | 685 | 57,000 | 850.66 |
| 1984-03-03 | 680 | 680 | 680 | 680 | 14,000 | 844.45 |
| 1984-03-02 | 660 | 660 | 660 | 660 | 7,000 | 819.62 |
| 1984-03-01 | 665 | 665 | 660 | 661 | 7,000 | 820.86 |
| 1984-02-29 | 665 | 665 | 665 | 665 | 4,000 | 825.83 |
| 1984-02-28 | 679 | 685 | 679 | 685 | 5,000 | 850.66 |
| 1984-02-27 | 680 | 685 | 680 | 685 | 2,000 | 850.66 |
| 1984-02-25 | 670 | 685 | 660 | 685 | 24,000 | 850.66 |
| 1984-02-24 | 655 | 670 | 655 | 660 | 20,000 | 819.62 |
| 1984-02-23 | 650 | 650 | 645 | 645 | 11,000 | 800.99 |
| 1984-02-22 | 660 | 660 | 660 | 660 | 3,000 | 819.62 |
| 1984-02-20 | 670 | 670 | 670 | 670 | 9,000 | 832.04 |
| 1984-02-18 | 650 | 650 | 649 | 649 | 2,000 | 805.96 |
| 1984-02-17 | 650 | 650 | 650 | 650 | 10,000 | 807.20 |
| 1984-02-16 | 660 | 660 | 660 | 660 | 3,000 | 819.62 |
| 1984-02-15 | 660 | 660 | 660 | 660 | 5,000 | 819.62 |
| 1984-02-14 | 660 | 660 | 660 | 660 | 10,000 | 819.62 |
| 1984-02-13 | 670 | 670 | 670 | 670 | 13,000 | 832.04 |
| 1984-02-09 | 684 | 685 | 680 | 685 | 48,000 | 850.66 |
| 1984-02-08 | 690 | 692 | 690 | 691 | 19,000 | 858.11 |
| 1984-02-07 | 690 | 700 | 690 | 690 | 10,000 | 856.87 |
| 1984-02-06 | 720 | 720 | 700 | 700 | 39,000 | 869.29 |
| 1984-02-04 | 700 | 715 | 700 | 710 | 41,000 | 881.71 |
| 1984-02-03 | 669 | 688 | 669 | 688 | 19,000 | 854.39 |
| 1984-02-02 | 689 | 689 | 689 | 689 | 3,000 | 855.63 |
| 1984-01-31 | 693 | 693 | 693 | 693 | 2,000 | 860.60 |
| 1984-01-30 | 730 | 730 | 703 | 703 | 21,000 | 873.02 |
| 1984-01-28 | 715 | 720 | 715 | 720 | 20,000 | 894.13 |
| 1984-01-27 | 734 | 750 | 728 | 741 | 104,000 | 920.21 |
| 1984-01-26 | 690 | 705 | 690 | 705 | 30,000 | 875.50 |
| 1984-01-25 | 676 | 680 | 672 | 672 | 26,000 | 834.52 |
| 1984-01-23 | 696 | 700 | 696 | 696 | 20,000 | 864.32 |
| 1984-01-21 | 683 | 687 | 683 | 686 | 18,000 | 851.90 |
| 1984-01-20 | 673 | 674 | 673 | 674 | 17,000 | 837 |
| 1984-01-19 | 709 | 709 | 699 | 700 | 20,000 | 869.29 |
| 1984-01-18 | 719 | 720 | 700 | 710 | 39,000 | 881.71 |
| 1984-01-17 | 719 | 719 | 702 | 717 | 84,000 | 890.40 |
| 1984-01-13 | 685 | 710 | 685 | 710 | 213,000 | 881.71 |
| 1984-01-12 | 642 | 670 | 642 | 670 | 59,000 | 832.04 |
| 1984-01-11 | 642 | 642 | 630 | 630 | 32,000 | 782.36 |
| 1984-01-10 | 638 | 648 | 638 | 642 | 22,000 | 797.26 |
| 1984-01-09 | 663 | 670 | 660 | 660 | 20,000 | 819.62 |
| 1984-01-07 | 673 | 674 | 673 | 674 | 19,000 | 837 |
| 1984-01-06 | 675 | 695 | 670 | 688 | 170,000 | 854.39 |
| 1984-01-05 | 650 | 671 | 649 | 670 | 118,000 | 832.04 |
| 1984-01-04 | 635 | 639 | 629 | 630 | 38,000 | 782.36 |
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
