8084 (株)RYODEN の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-27 | 750 | 750 | 750 | 750 | 9,000 | 1,024.52 |
| 1985-12-26 | 750 | 750 | 750 | 750 | 6,000 | 1,024.52 |
| 1985-12-25 | 750 | 750 | 748 | 750 | 23,000 | 1,024.52 |
| 1985-12-24 | 765 | 766 | 760 | 760 | 45,000 | 1,038.18 |
| 1985-12-23 | 766 | 767 | 762 | 762 | 15,000 | 1,040.91 |
| 1985-12-21 | 778 | 778 | 778 | 778 | 2,000 | 1,062.77 |
| 1985-12-20 | 771 | 778 | 766 | 766 | 18,000 | 1,046.38 |
| 1985-12-19 | 770 | 779 | 770 | 779 | 6,000 | 1,064.14 |
| 1985-12-18 | 766 | 770 | 766 | 770 | 5,000 | 1,051.84 |
| 1985-12-17 | 786 | 786 | 771 | 771 | 7,000 | 1,053.21 |
| 1985-12-16 | 781 | 781 | 781 | 781 | 5,000 | 1,066.87 |
| 1985-12-13 | 760 | 761 | 760 | 761 | 5,000 | 1,039.55 |
| 1985-12-12 | 760 | 761 | 759 | 759 | 3,000 | 1,036.81 |
| 1985-12-11 | 750 | 750 | 750 | 750 | 9,000 | 1,024.52 |
| 1985-12-10 | 755 | 755 | 755 | 755 | 5,000 | 1,031.35 |
| 1985-12-09 | 750 | 755 | 750 | 750 | 15,000 | 1,024.52 |
| 1985-12-07 | 750 | 750 | 750 | 750 | 7,000 | 1,024.52 |
| 1985-12-05 | 690 | 691 | 690 | 691 | 2,000 | 943.93 |
| 1985-12-04 | 695 | 695 | 690 | 690 | 9,000 | 942.56 |
| 1985-12-03 | 709 | 709 | 695 | 695 | 3,000 | 949.39 |
| 1985-12-02 | 709 | 709 | 709 | 709 | 3,000 | 968.51 |
| 1985-11-30 | 728 | 728 | 728 | 728 | 2,000 | 994.47 |
| 1985-11-29 | 738 | 738 | 735 | 735 | 2,000 | 1,004.03 |
| 1985-11-28 | 737 | 745 | 736 | 745 | 11,000 | 1,017.69 |
| 1985-11-27 | 750 | 750 | 740 | 740 | 5,000 | 1,010.86 |
| 1985-11-26 | 730 | 740 | 730 | 740 | 49,000 | 1,010.86 |
| 1985-11-25 | 730 | 749 | 730 | 739 | 17,000 | 1,009.49 |
| 1985-11-22 | 699 | 715 | 699 | 710 | 27,000 | 969.88 |
| 1985-11-20 | 655 | 656 | 650 | 655 | 9,000 | 894.75 |
| 1985-11-18 | 650 | 655 | 650 | 650 | 29,000 | 887.92 |
| 1985-11-16 | 640 | 641 | 640 | 640 | 8,000 | 874.26 |
| 1985-11-15 | 655 | 655 | 640 | 640 | 3,000 | 874.26 |
| 1985-11-14 | 660 | 660 | 650 | 655 | 16,000 | 894.75 |
| 1985-11-13 | 649 | 655 | 648 | 655 | 32,000 | 894.75 |
| 1985-11-12 | 650 | 650 | 649 | 649 | 3,000 | 886.55 |
| 1985-11-11 | 654 | 655 | 650 | 650 | 6,000 | 887.92 |
| 1985-11-08 | 655 | 655 | 653 | 655 | 10,000 | 894.75 |
| 1985-11-07 | 654 | 655 | 650 | 650 | 8,000 | 887.92 |
| 1985-11-06 | 655 | 655 | 652 | 655 | 7,000 | 894.75 |
| 1985-11-05 | 650 | 650 | 650 | 650 | 7,000 | 887.92 |
| 1985-11-02 | 661 | 665 | 661 | 665 | 3,000 | 908.41 |
| 1985-11-01 | 665 | 665 | 665 | 665 | 1,000 | 908.41 |
| 1985-10-31 | 656 | 665 | 655 | 665 | 5,000 | 908.41 |
| 1985-10-30 | 660 | 665 | 655 | 655 | 11,000 | 894.75 |
| 1985-10-29 | 655 | 660 | 655 | 660 | 4,000 | 901.58 |
| 1985-10-28 | 655 | 655 | 655 | 655 | 6,000 | 894.75 |
| 1985-10-26 | 650 | 651 | 650 | 650 | 7,000 | 887.92 |
| 1985-10-25 | 656 | 665 | 656 | 660 | 6,000 | 901.58 |
| 1985-10-24 | 655 | 655 | 654 | 654 | 5,000 | 893.38 |
| 1985-10-23 | 645 | 650 | 645 | 650 | 11,000 | 887.92 |
| 1985-10-22 | 631 | 639 | 631 | 639 | 15,000 | 872.89 |
| 1985-10-21 | 630 | 635 | 630 | 630 | 9,000 | 860.60 |
| 1985-10-19 | 630 | 630 | 630 | 630 | 1,000 | 860.60 |
| 1985-10-18 | 625 | 630 | 625 | 630 | 7,000 | 860.60 |
| 1985-10-17 | 622 | 625 | 622 | 625 | 9,000 | 853.77 |
| 1985-10-16 | 625 | 625 | 620 | 622 | 17,000 | 849.67 |
| 1985-10-14 | 625 | 625 | 610 | 610 | 4,000 | 833.28 |
| 1985-10-11 | 600 | 610 | 600 | 600 | 20,000 | 819.62 |
| 1985-10-09 | 580 | 580 | 580 | 580 | 3,000 | 792.30 |
| 1985-10-08 | 576 | 576 | 575 | 575 | 3,000 | 785.47 |
| 1985-10-05 | 578 | 583 | 568 | 568 | 6,000 | 775.90 |
| 1985-10-04 | 588 | 588 | 588 | 588 | 1,000 | 803.22 |
| 1985-10-03 | 589 | 589 | 589 | 589 | 3,000 | 804.59 |
| 1985-10-02 | 600 | 600 | 588 | 599 | 15,000 | 818.25 |
| 1985-10-01 | 600 | 600 | 600 | 600 | 3,000 | 819.62 |
| 1985-09-30 | 605 | 605 | 600 | 600 | 3,000 | 819.62 |
| 1985-09-28 | 605 | 605 | 605 | 605 | 6,000 | 826.45 |
| 1985-09-27 | 610 | 610 | 605 | 605 | 9,000 | 826.45 |
| 1985-09-26 | 605 | 605 | 605 | 605 | 3,000 | 826.45 |
| 1985-09-24 | 610 | 610 | 610 | 610 | 3,000 | 833.28 |
| 1985-09-21 | 625 | 625 | 610 | 610 | 5,000 | 833.28 |
| 1985-09-19 | 620 | 620 | 605 | 605 | 3,000 | 826.45 |
| 1985-09-18 | 638 | 638 | 628 | 628 | 3,000 | 857.87 |
| 1985-09-13 | 628 | 628 | 628 | 628 | 11,000 | 857.87 |
| 1985-09-12 | 620 | 621 | 618 | 618 | 11,000 | 844.21 |
| 1985-09-11 | 600 | 600 | 600 | 600 | 4,000 | 819.62 |
| 1985-09-10 | 599 | 600 | 599 | 600 | 3,000 | 819.62 |
| 1985-09-05 | 605 | 605 | 600 | 600 | 8,000 | 819.62 |
| 1985-09-04 | 605 | 605 | 605 | 605 | 1,000 | 826.45 |
| 1985-09-02 | 600 | 600 | 600 | 600 | 2,000 | 819.62 |
| 1985-08-30 | 620 | 620 | 600 | 600 | 5,000 | 819.62 |
| 1985-08-29 | 630 | 630 | 630 | 630 | 4,000 | 860.60 |
| 1985-08-28 | 630 | 630 | 630 | 630 | 7,000 | 860.60 |
| 1985-08-26 | 630 | 630 | 630 | 630 | 3,000 | 860.60 |
| 1985-08-23 | 640 | 640 | 640 | 640 | 1,000 | 874.26 |
| 1985-08-22 | 640 | 640 | 640 | 640 | 11,000 | 874.26 |
| 1985-08-20 | 640 | 640 | 640 | 640 | 1,000 | 874.26 |
| 1985-08-14 | 630 | 635 | 630 | 635 | 2,000 | 867.43 |
| 1985-08-13 | 633 | 633 | 630 | 630 | 6,000 | 860.60 |
| 1985-08-09 | 633 | 633 | 633 | 633 | 1,000 | 864.70 |
| 1985-08-08 | 632 | 633 | 632 | 632 | 5,000 | 863.33 |
| 1985-08-07 | 650 | 650 | 630 | 630 | 11,000 | 860.60 |
| 1985-08-06 | 650 | 650 | 630 | 650 | 11,000 | 887.92 |
| 1985-08-05 | 650 | 650 | 649 | 650 | 12,000 | 887.92 |
| 1985-08-03 | 655 | 655 | 655 | 655 | 1,000 | 894.75 |
| 1985-08-02 | 660 | 660 | 654 | 654 | 10,000 | 893.38 |
| 1985-08-01 | 649 | 655 | 649 | 655 | 8,000 | 894.75 |
| 1985-07-31 | 650 | 650 | 630 | 630 | 6,000 | 860.60 |
| 1985-07-30 | 631 | 650 | 631 | 650 | 4,000 | 887.92 |
| 1985-07-29 | 650 | 650 | 630 | 630 | 9,000 | 860.60 |
| 1985-07-26 | 650 | 650 | 650 | 650 | 3,000 | 887.92 |
| 1985-07-25 | 670 | 670 | 650 | 650 | 61,000 | 887.92 |
| 1985-07-23 | 687 | 687 | 680 | 680 | 53,000 | 928.90 |
| 1985-07-22 | 698 | 700 | 687 | 687 | 105,000 | 938.46 |
| 1985-07-20 | 700 | 700 | 700 | 700 | 4,000 | 956.22 |
| 1985-07-18 | 700 | 700 | 700 | 700 | 4,000 | 956.22 |
| 1985-07-17 | 728 | 728 | 728 | 728 | 2,000 | 994.47 |
| 1985-07-16 | 730 | 730 | 730 | 730 | 1,000 | 997.20 |
| 1985-07-15 | 748 | 748 | 730 | 730 | 4,000 | 997.20 |
| 1985-07-10 | 698 | 698 | 698 | 698 | 11,000 | 953.49 |
| 1985-07-04 | 839 | 839 | 838 | 838 | 2,000 | 1,144.73 |
| 1985-07-03 | 840 | 840 | 840 | 840 | 2,000 | 1,147.46 |
| 1985-07-02 | 840 | 840 | 840 | 840 | 5,000 | 1,147.46 |
| 1985-06-27 | 900 | 900 | 900 | 900 | 5,000 | 1,229.42 |
| 1985-06-26 | 878 | 905 | 878 | 905 | 78,000 | 1,236.25 |
| 1985-06-24 | 863 | 879 | 863 | 879 | 4,000 | 1,200.74 |
| 1985-06-21 | 873 | 873 | 873 | 873 | 10,000 | 1,192.54 |
| 1985-06-20 | 880 | 880 | 870 | 875 | 52,000 | 1,195.27 |
| 1985-06-19 | 871 | 890 | 871 | 890 | 21,000 | 1,215.76 |
| 1985-06-17 | 851 | 851 | 851 | 851 | 11,000 | 1,162.49 |
| 1985-06-15 | 831 | 831 | 831 | 831 | 12,000 | 1,135.17 |
| 1985-06-14 | 801 | 801 | 801 | 801 | 10,000 | 1,094.19 |
| 1985-06-12 | 770 | 771 | 770 | 770 | 4,000 | 1,051.84 |
| 1985-06-07 | 740 | 740 | 740 | 740 | 4,000 | 1,010.86 |
| 1985-06-06 | 740 | 740 | 740 | 740 | 26,000 | 1,010.86 |
| 1985-05-31 | 880 | 890 | 880 | 890 | 9,000 | 1,215.76 |
| 1985-05-29 | 900 | 900 | 900 | 900 | 5,000 | 1,229.42 |
| 1985-05-28 | 900 | 900 | 900 | 900 | 1,000 | 1,229.42 |
| 1985-05-25 | 900 | 900 | 900 | 900 | 8,000 | 1,229.42 |
| 1985-05-22 | 920 | 920 | 920 | 920 | 1,000 | 1,256.74 |
| 1985-05-21 | 930 | 930 | 930 | 930 | 2,000 | 1,270.41 |
| 1985-05-20 | 930 | 931 | 930 | 930 | 11,000 | 1,270.41 |
| 1985-05-17 | 915 | 915 | 915 | 915 | 14,000 | 1,249.91 |
| 1985-05-15 | 905 | 905 | 905 | 905 | 1,000 | 1,236.25 |
| 1985-05-14 | 905 | 920 | 905 | 920 | 6,000 | 1,256.74 |
| 1985-05-13 | 895 | 896 | 895 | 896 | 6,000 | 1,223.96 |
| 1985-05-02 | 945 | 945 | 945 | 945 | 10,000 | 1,290.90 |
| 1985-04-26 | 945 | 945 | 945 | 945 | 16,000 | 1,290.90 |
| 1985-04-25 | 915 | 930 | 915 | 930 | 7,000 | 1,270.41 |
| 1985-04-24 | 915 | 915 | 915 | 915 | 5,000 | 1,249.91 |
| 1985-04-22 | 935 | 935 | 935 | 935 | 5,000 | 1,277.24 |
| 1985-04-20 | 946 | 946 | 945 | 945 | 8,000 | 1,290.90 |
| 1985-04-19 | 927 | 946 | 926 | 946 | 28,000 | 1,292.26 |
| 1985-04-18 | 927 | 928 | 915 | 928 | 15,000 | 1,267.67 |
| 1985-04-17 | 929 | 929 | 928 | 928 | 10,000 | 1,267.67 |
| 1985-04-16 | 933 | 940 | 932 | 940 | 10,000 | 1,284.07 |
| 1985-04-15 | 920 | 933 | 919 | 933 | 7,000 | 1,274.50 |
| 1985-04-12 | 933 | 933 | 933 | 933 | 4,000 | 1,274.50 |
| 1985-04-11 | 920 | 933 | 910 | 933 | 10,000 | 1,274.50 |
| 1985-04-09 | 933 | 933 | 933 | 933 | 2,000 | 1,274.50 |
| 1985-04-05 | 933 | 933 | 933 | 933 | 1,000 | 1,274.50 |
| 1985-04-04 | 933 | 933 | 933 | 933 | 3,000 | 1,274.50 |
| 1985-04-03 | 933 | 933 | 933 | 933 | 5,000 | 1,274.50 |
| 1985-03-29 | 931 | 931 | 931 | 931 | 1,000 | 1,271.77 |
| 1985-03-28 | 930 | 930 | 930 | 930 | 7,000 | 1,270.41 |
| 1985-03-27 | 930 | 930 | 925 | 925 | 3,000 | 1,263.57 |
| 1985-03-26 | 1,060 | 1,060 | 1,040 | 1,050 | 16,000 | 1,303.93 |
| 1985-03-25 | 1,100 | 1,100 | 1,070 | 1,080 | 24,000 | 1,341.19 |
| 1985-03-23 | 1,100 | 1,130 | 1,100 | 1,120 | 28,000 | 1,390.86 |
| 1985-03-22 | 1,120 | 1,130 | 1,100 | 1,130 | 89,000 | 1,403.28 |
| 1985-03-20 | 1,130 | 1,130 | 1,080 | 1,130 | 38,000 | 1,403.28 |
| 1985-03-19 | 1,130 | 1,130 | 1,120 | 1,120 | 31,000 | 1,390.86 |
| 1985-03-18 | 1,130 | 1,130 | 1,100 | 1,120 | 118,000 | 1,390.86 |
| 1985-03-16 | 1,110 | 1,130 | 1,110 | 1,130 | 16,000 | 1,403.28 |
| 1985-03-15 | 1,100 | 1,100 | 1,060 | 1,090 | 19,000 | 1,353.61 |
| 1985-03-14 | 1,080 | 1,110 | 1,080 | 1,110 | 15,000 | 1,378.45 |
| 1985-03-13 | 1,060 | 1,060 | 1,060 | 1,060 | 9,000 | 1,316.35 |
| 1985-03-12 | 1,100 | 1,110 | 1,080 | 1,090 | 60,000 | 1,353.61 |
| 1985-03-11 | 1,110 | 1,120 | 1,100 | 1,120 | 6,000 | 1,390.86 |
| 1985-03-08 | 1,100 | 1,140 | 1,100 | 1,140 | 34,000 | 1,415.70 |
| 1985-03-07 | 1,100 | 1,110 | 1,070 | 1,100 | 25,000 | 1,366.03 |
| 1985-03-06 | 1,100 | 1,100 | 1,080 | 1,100 | 19,000 | 1,366.03 |
| 1985-03-05 | 1,100 | 1,120 | 1,100 | 1,100 | 8,000 | 1,366.03 |
| 1985-03-04 | 1,100 | 1,100 | 1,090 | 1,090 | 13,000 | 1,353.61 |
| 1985-03-02 | 1,100 | 1,100 | 1,090 | 1,100 | 17,000 | 1,366.03 |
| 1985-03-01 | 1,080 | 1,080 | 1,060 | 1,060 | 13,000 | 1,316.35 |
| 1985-02-28 | 1,100 | 1,100 | 1,100 | 1,100 | 10,000 | 1,366.03 |
| 1985-02-27 | 1,130 | 1,140 | 1,100 | 1,100 | 29,000 | 1,366.03 |
| 1985-02-26 | 1,140 | 1,140 | 1,100 | 1,100 | 20,000 | 1,366.03 |
| 1985-02-25 | 1,060 | 1,060 | 1,040 | 1,060 | 26,000 | 1,316.35 |
| 1985-02-23 | 1,110 | 1,110 | 1,060 | 1,060 | 14,000 | 1,316.35 |
| 1985-02-22 | 1,110 | 1,150 | 1,100 | 1,100 | 14,000 | 1,366.03 |
| 1985-02-21 | 1,150 | 1,150 | 1,150 | 1,150 | 11,000 | 1,428.12 |
| 1985-02-20 | 1,170 | 1,170 | 1,150 | 1,160 | 15,000 | 1,440.54 |
| 1985-02-19 | 1,070 | 1,150 | 1,070 | 1,150 | 36,000 | 1,428.12 |
| 1985-02-18 | 1,030 | 1,030 | 1,020 | 1,030 | 32,000 | 1,279.10 |
| 1985-02-16 | 1,030 | 1,050 | 1,000 | 1,000 | 46,000 | 1,241.84 |
| 1985-02-15 | 986 | 1,010 | 986 | 1,000 | 24,000 | 1,241.84 |
| 1985-02-14 | 990 | 990 | 981 | 981 | 18,000 | 1,218.25 |
| 1985-02-13 | 980 | 980 | 980 | 980 | 5,000 | 1,217.01 |
| 1985-02-12 | 980 | 990 | 980 | 980 | 11,000 | 1,217.01 |
| 1985-02-08 | 990 | 990 | 980 | 980 | 10,000 | 1,217.01 |
| 1985-02-07 | 990 | 990 | 980 | 990 | 23,000 | 1,229.42 |
| 1985-02-06 | 990 | 990 | 980 | 990 | 23,000 | 1,229.42 |
| 1985-02-05 | 1,020 | 1,030 | 990 | 990 | 14,000 | 1,229.42 |
| 1985-02-04 | 1,030 | 1,030 | 1,020 | 1,020 | 6,000 | 1,266.68 |
| 1985-02-02 | 1,020 | 1,030 | 1,020 | 1,030 | 2,000 | 1,279.10 |
| 1985-02-01 | 1,030 | 1,030 | 1,010 | 1,020 | 11,000 | 1,266.68 |
| 1985-01-31 | 1,030 | 1,030 | 1,030 | 1,030 | 9,000 | 1,279.10 |
| 1985-01-30 | 1,070 | 1,070 | 1,070 | 1,070 | 4,000 | 1,328.77 |
| 1985-01-29 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 | 1,328.77 |
| 1985-01-28 | 1,060 | 1,070 | 1,060 | 1,070 | 6,000 | 1,328.77 |
| 1985-01-26 | 1,110 | 1,110 | 1,100 | 1,100 | 4,000 | 1,366.03 |
| 1985-01-25 | 1,140 | 1,140 | 1,100 | 1,100 | 5,000 | 1,366.03 |
| 1985-01-24 | 1,120 | 1,140 | 1,120 | 1,140 | 28,000 | 1,415.70 |
| 1985-01-23 | 1,130 | 1,130 | 1,120 | 1,120 | 10,000 | 1,390.86 |
| 1985-01-22 | 1,150 | 1,150 | 1,140 | 1,140 | 7,000 | 1,415.70 |
| 1985-01-21 | 1,130 | 1,150 | 1,130 | 1,150 | 20,000 | 1,428.12 |
| 1985-01-19 | 1,150 | 1,150 | 1,130 | 1,130 | 19,000 | 1,403.28 |
| 1985-01-18 | 1,150 | 1,150 | 1,150 | 1,150 | 15,000 | 1,428.12 |
| 1985-01-17 | 1,120 | 1,130 | 1,120 | 1,130 | 21,000 | 1,403.28 |
| 1985-01-16 | 1,100 | 1,150 | 1,100 | 1,110 | 71,000 | 1,378.45 |
| 1985-01-14 | 1,140 | 1,140 | 1,120 | 1,140 | 15,000 | 1,415.70 |
| 1985-01-11 | 1,070 | 1,100 | 1,070 | 1,100 | 5,000 | 1,366.03 |
| 1985-01-10 | 1,050 | 1,070 | 1,050 | 1,070 | 16,000 | 1,328.77 |
| 1985-01-09 | 1,060 | 1,070 | 1,050 | 1,060 | 10,000 | 1,316.35 |
| 1985-01-04 | 1,040 | 1,050 | 1,010 | 1,050 | 33,000 | 1,303.93 |
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
