8084 (株)RYODEN の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-27 | 651 | 651 | 651 | 651 | 1,000 | 978.21 |
| 1986-12-26 | 651 | 651 | 650 | 650 | 4,000 | 976.71 |
| 1986-12-25 | 651 | 651 | 650 | 650 | 5,000 | 976.71 |
| 1986-12-24 | 650 | 650 | 650 | 650 | 10,000 | 976.71 |
| 1986-12-23 | 670 | 670 | 670 | 670 | 7,000 | 1,006.76 |
| 1986-12-22 | 693 | 693 | 670 | 670 | 25,000 | 1,006.76 |
| 1986-12-19 | 693 | 693 | 693 | 693 | 4,000 | 1,041.32 |
| 1986-12-18 | 700 | 700 | 687 | 687 | 4,000 | 1,032.31 |
| 1986-12-17 | 702 | 702 | 701 | 701 | 5,000 | 1,053.34 |
| 1986-12-16 | 686 | 686 | 686 | 686 | 1,000 | 1,030.80 |
| 1986-12-15 | 674 | 681 | 674 | 681 | 4,000 | 1,023.29 |
| 1986-12-12 | 673 | 673 | 673 | 673 | 1,000 | 1,011.27 |
| 1986-12-10 | 679 | 680 | 670 | 670 | 18,000 | 1,006.76 |
| 1986-12-09 | 672 | 690 | 672 | 680 | 14,000 | 1,021.79 |
| 1986-12-08 | 671 | 671 | 671 | 671 | 5,000 | 1,008.26 |
| 1986-12-06 | 670 | 670 | 670 | 670 | 13,000 | 1,006.76 |
| 1986-12-04 | 735 | 735 | 720 | 720 | 51,000 | 1,081.89 |
| 1986-12-03 | 734 | 734 | 734 | 734 | 7,000 | 1,102.93 |
| 1986-12-02 | 735 | 740 | 735 | 740 | 15,000 | 1,111.95 |
| 1986-12-01 | 710 | 728 | 710 | 728 | 14,000 | 1,093.91 |
| 1986-11-29 | 690 | 700 | 679 | 700 | 36,000 | 1,051.84 |
| 1986-11-27 | 675 | 679 | 670 | 670 | 10,000 | 1,006.76 |
| 1986-11-25 | 650 | 660 | 640 | 645 | 49,000 | 969.20 |
| 1986-11-22 | 640 | 640 | 640 | 640 | 4,000 | 961.68 |
| 1986-11-21 | 628 | 640 | 628 | 640 | 5,000 | 961.68 |
| 1986-11-20 | 627 | 627 | 626 | 627 | 13,000 | 942.15 |
| 1986-11-19 | 627 | 632 | 627 | 627 | 10,000 | 942.15 |
| 1986-11-18 | 627 | 629 | 626 | 627 | 13,000 | 942.15 |
| 1986-11-17 | 639 | 639 | 625 | 625 | 23,000 | 939.14 |
| 1986-11-14 | 646 | 646 | 645 | 645 | 3,000 | 969.20 |
| 1986-11-12 | 640 | 640 | 640 | 640 | 5,000 | 961.68 |
| 1986-11-07 | 645 | 645 | 645 | 645 | 3,000 | 969.20 |
| 1986-11-06 | 670 | 670 | 670 | 670 | 3,000 | 1,006.76 |
| 1986-11-05 | 670 | 670 | 670 | 670 | 5,000 | 1,006.76 |
| 1986-11-04 | 641 | 641 | 640 | 641 | 5,000 | 963.19 |
| 1986-11-01 | 650 | 650 | 640 | 640 | 2,000 | 961.68 |
| 1986-10-31 | 650 | 650 | 650 | 650 | 3,000 | 976.71 |
| 1986-10-30 | 650 | 650 | 650 | 650 | 3,000 | 976.71 |
| 1986-10-24 | 651 | 680 | 651 | 680 | 6,000 | 1,021.79 |
| 1986-10-20 | 661 | 661 | 661 | 661 | 1,000 | 993.24 |
| 1986-10-15 | 661 | 661 | 661 | 661 | 2,000 | 993.24 |
| 1986-10-09 | 621 | 621 | 621 | 621 | 1,000 | 933.13 |
| 1986-10-08 | 620 | 620 | 620 | 620 | 4,000 | 931.63 |
| 1986-10-03 | 620 | 620 | 620 | 620 | 4,000 | 931.63 |
| 1986-10-01 | 630 | 630 | 630 | 630 | 34,000 | 946.66 |
| 1986-09-30 | 630 | 630 | 630 | 630 | 11,000 | 946.66 |
| 1986-09-26 | 680 | 680 | 680 | 680 | 18,000 | 1,021.79 |
| 1986-09-25 | 680 | 680 | 679 | 680 | 14,000 | 1,021.79 |
| 1986-09-24 | 680 | 680 | 679 | 679 | 11,000 | 1,020.29 |
| 1986-09-19 | 680 | 680 | 680 | 680 | 4,000 | 1,021.79 |
| 1986-09-18 | 680 | 680 | 680 | 680 | 10,000 | 1,021.79 |
| 1986-09-17 | 680 | 680 | 680 | 680 | 1,000 | 1,021.79 |
| 1986-09-16 | 685 | 685 | 685 | 685 | 3,000 | 1,029.30 |
| 1986-09-12 | 690 | 690 | 680 | 680 | 6,000 | 1,021.79 |
| 1986-09-11 | 696 | 696 | 690 | 690 | 4,000 | 1,036.81 |
| 1986-09-10 | 695 | 700 | 695 | 700 | 9,000 | 1,051.84 |
| 1986-09-09 | 699 | 699 | 690 | 695 | 15,000 | 1,044.33 |
| 1986-09-08 | 700 | 700 | 700 | 700 | 1,000 | 1,051.84 |
| 1986-09-06 | 700 | 700 | 700 | 700 | 3,000 | 1,051.84 |
| 1986-09-05 | 699 | 700 | 699 | 700 | 21,000 | 1,051.84 |
| 1986-09-04 | 700 | 700 | 699 | 700 | 30,000 | 1,051.84 |
| 1986-09-03 | 699 | 700 | 699 | 700 | 2,000 | 1,051.84 |
| 1986-09-02 | 699 | 699 | 699 | 699 | 1,000 | 1,050.34 |
| 1986-09-01 | 697 | 700 | 697 | 697 | 6,000 | 1,047.33 |
| 1986-08-30 | 697 | 697 | 697 | 697 | 1,000 | 1,047.33 |
| 1986-08-29 | 696 | 696 | 696 | 696 | 2,000 | 1,045.83 |
| 1986-08-28 | 697 | 700 | 697 | 700 | 12,000 | 1,051.84 |
| 1986-08-26 | 700 | 700 | 696 | 696 | 5,000 | 1,045.83 |
| 1986-08-25 | 700 | 700 | 695 | 700 | 14,000 | 1,051.84 |
| 1986-08-22 | 695 | 695 | 695 | 695 | 4,000 | 1,044.33 |
| 1986-08-20 | 696 | 696 | 695 | 695 | 3,000 | 1,044.33 |
| 1986-08-14 | 710 | 710 | 695 | 695 | 8,000 | 1,044.33 |
| 1986-08-13 | 710 | 710 | 710 | 710 | 13,000 | 1,066.87 |
| 1986-08-12 | 720 | 720 | 720 | 720 | 1,000 | 1,081.89 |
| 1986-08-11 | 750 | 750 | 730 | 730 | 4,000 | 1,096.92 |
| 1986-08-08 | 740 | 740 | 740 | 740 | 2,000 | 1,111.95 |
| 1986-08-07 | 711 | 730 | 711 | 730 | 4,000 | 1,096.92 |
| 1986-08-06 | 710 | 710 | 690 | 710 | 27,000 | 1,066.87 |
| 1986-07-28 | 770 | 770 | 770 | 770 | 1,000 | 1,157.02 |
| 1986-07-26 | 770 | 775 | 770 | 775 | 3,000 | 1,164.54 |
| 1986-07-25 | 760 | 760 | 760 | 760 | 1,000 | 1,142 |
| 1986-07-24 | 740 | 760 | 740 | 760 | 3,000 | 1,142 |
| 1986-07-22 | 735 | 735 | 735 | 735 | 3,000 | 1,104.43 |
| 1986-07-19 | 783 | 783 | 775 | 775 | 11,000 | 1,164.54 |
| 1986-07-18 | 785 | 785 | 782 | 782 | 8,000 | 1,175.06 |
| 1986-07-17 | 787 | 787 | 785 | 785 | 4,000 | 1,179.56 |
| 1986-07-16 | 786 | 786 | 786 | 786 | 1,000 | 1,181.07 |
| 1986-07-15 | 781 | 781 | 781 | 781 | 1,000 | 1,173.55 |
| 1986-07-14 | 780 | 780 | 779 | 780 | 30,000 | 1,172.05 |
| 1986-07-11 | 799 | 799 | 799 | 799 | 3,000 | 1,200.60 |
| 1986-07-10 | 818 | 820 | 800 | 800 | 12,000 | 1,202.10 |
| 1986-07-09 | 825 | 825 | 825 | 825 | 1,000 | 1,239.67 |
| 1986-07-08 | 824 | 824 | 823 | 824 | 7,000 | 1,238.17 |
| 1986-07-07 | 821 | 823 | 821 | 823 | 13,000 | 1,236.66 |
| 1986-07-05 | 822 | 822 | 821 | 821 | 2,000 | 1,233.66 |
| 1986-07-04 | 821 | 821 | 820 | 821 | 18,000 | 1,233.66 |
| 1986-07-03 | 821 | 821 | 821 | 821 | 1,000 | 1,233.66 |
| 1986-07-02 | 810 | 821 | 810 | 821 | 7,000 | 1,233.66 |
| 1986-07-01 | 838 | 838 | 820 | 820 | 13,000 | 1,232.16 |
| 1986-06-30 | 861 | 870 | 850 | 858 | 11,000 | 1,289.26 |
| 1986-06-27 | 841 | 880 | 841 | 880 | 69,000 | 1,322.31 |
| 1986-06-26 | 806 | 820 | 800 | 820 | 23,000 | 1,232.16 |
| 1986-06-25 | 810 | 810 | 800 | 800 | 46,000 | 1,202.10 |
| 1986-06-24 | 805 | 805 | 790 | 800 | 46,000 | 1,202.10 |
| 1986-06-23 | 800 | 804 | 800 | 802 | 11,000 | 1,205.11 |
| 1986-06-21 | 800 | 800 | 800 | 800 | 5,000 | 1,202.10 |
| 1986-06-20 | 811 | 811 | 800 | 800 | 14,000 | 1,202.10 |
| 1986-06-19 | 814 | 820 | 814 | 820 | 4,000 | 1,232.16 |
| 1986-06-18 | 825 | 825 | 814 | 814 | 4,000 | 1,223.14 |
| 1986-06-17 | 820 | 820 | 810 | 820 | 14,000 | 1,232.16 |
| 1986-06-16 | 820 | 820 | 820 | 820 | 7,000 | 1,232.16 |
| 1986-06-11 | 849 | 850 | 849 | 850 | 8,000 | 1,277.24 |
| 1986-06-10 | 840 | 851 | 830 | 849 | 31,000 | 1,275.73 |
| 1986-06-09 | 831 | 840 | 826 | 839 | 51,000 | 1,260.71 |
| 1986-06-07 | 830 | 839 | 830 | 830 | 11,000 | 1,247.18 |
| 1986-06-06 | 840 | 840 | 820 | 830 | 22,000 | 1,247.18 |
| 1986-06-05 | 790 | 820 | 790 | 820 | 70,000 | 1,232.16 |
| 1986-06-04 | 785 | 785 | 785 | 785 | 5,000 | 1,179.56 |
| 1986-06-03 | 779 | 779 | 776 | 776 | 6,000 | 1,166.04 |
| 1986-06-02 | 780 | 780 | 775 | 776 | 12,000 | 1,166.04 |
| 1986-05-31 | 790 | 790 | 780 | 780 | 2,000 | 1,172.05 |
| 1986-05-30 | 791 | 791 | 781 | 781 | 11,000 | 1,173.55 |
| 1986-05-29 | 785 | 785 | 780 | 785 | 5,000 | 1,179.56 |
| 1986-05-28 | 785 | 785 | 780 | 780 | 5,000 | 1,172.05 |
| 1986-05-27 | 785 | 785 | 785 | 785 | 4,000 | 1,179.56 |
| 1986-05-23 | 779 | 785 | 779 | 785 | 4,000 | 1,179.56 |
| 1986-05-22 | 779 | 780 | 776 | 779 | 9,000 | 1,170.55 |
| 1986-05-21 | 775 | 775 | 775 | 775 | 1,000 | 1,164.54 |
| 1986-05-16 | 785 | 785 | 785 | 785 | 4,000 | 1,179.56 |
| 1986-05-15 | 783 | 785 | 783 | 785 | 2,000 | 1,179.56 |
| 1986-05-13 | 800 | 800 | 785 | 785 | 9,000 | 1,179.56 |
| 1986-05-12 | 810 | 810 | 800 | 800 | 2,000 | 1,202.10 |
| 1986-05-09 | 815 | 815 | 810 | 810 | 34,000 | 1,217.13 |
| 1986-05-08 | 810 | 810 | 810 | 810 | 17,000 | 1,217.13 |
| 1986-05-07 | 800 | 800 | 800 | 800 | 9,000 | 1,202.10 |
| 1986-05-06 | 800 | 800 | 800 | 800 | 10,000 | 1,202.10 |
| 1986-05-02 | 800 | 800 | 800 | 800 | 5,000 | 1,202.10 |
| 1986-04-30 | 800 | 800 | 800 | 800 | 2,000 | 1,202.10 |
| 1986-04-28 | 800 | 800 | 800 | 800 | 2,000 | 1,202.10 |
| 1986-04-26 | 801 | 801 | 800 | 800 | 2,000 | 1,202.10 |
| 1986-04-25 | 795 | 796 | 795 | 796 | 2,000 | 1,196.09 |
| 1986-04-24 | 795 | 795 | 795 | 795 | 3,000 | 1,194.59 |
| 1986-04-23 | 824 | 824 | 819 | 819 | 12,000 | 1,230.65 |
| 1986-04-22 | 820 | 825 | 810 | 824 | 17,000 | 1,238.17 |
| 1986-04-21 | 820 | 836 | 820 | 820 | 36,000 | 1,232.16 |
| 1986-04-18 | 767 | 785 | 767 | 780 | 8,000 | 1,172.05 |
| 1986-04-17 | 761 | 761 | 761 | 761 | 1,000 | 1,143.50 |
| 1986-04-16 | 729 | 735 | 729 | 735 | 5,000 | 1,104.43 |
| 1986-04-15 | 720 | 720 | 720 | 720 | 2,000 | 1,081.89 |
| 1986-04-11 | 715 | 716 | 715 | 716 | 2,000 | 1,075.88 |
| 1986-04-09 | 717 | 718 | 715 | 715 | 6,000 | 1,074.38 |
| 1986-04-08 | 715 | 717 | 715 | 717 | 3,000 | 1,077.39 |
| 1986-04-07 | 710 | 710 | 710 | 710 | 2,000 | 1,066.87 |
| 1986-04-05 | 714 | 715 | 710 | 710 | 8,000 | 1,066.87 |
| 1986-04-04 | 715 | 715 | 715 | 715 | 6,000 | 1,074.38 |
| 1986-04-03 | 715 | 721 | 715 | 715 | 25,000 | 1,074.38 |
| 1986-04-02 | 690 | 695 | 690 | 695 | 5,000 | 1,044.33 |
| 1986-04-01 | 695 | 695 | 695 | 695 | 1,000 | 1,044.33 |
| 1986-03-31 | 695 | 695 | 694 | 695 | 11,000 | 1,044.33 |
| 1986-03-27 | 645 | 645 | 640 | 640 | 8,000 | 961.68 |
| 1986-03-25 | 736 | 736 | 735 | 735 | 3,000 | 1,004.03 |
| 1986-03-24 | 734 | 736 | 734 | 736 | 5,000 | 1,005.40 |
| 1986-03-22 | 735 | 736 | 735 | 735 | 7,000 | 1,004.03 |
| 1986-03-17 | 753 | 765 | 753 | 765 | 9,000 | 1,045.01 |
| 1986-03-15 | 765 | 765 | 765 | 765 | 2,000 | 1,045.01 |
| 1986-03-14 | 770 | 770 | 770 | 770 | 4,000 | 1,051.84 |
| 1986-03-13 | 775 | 775 | 770 | 770 | 6,000 | 1,051.84 |
| 1986-03-12 | 775 | 780 | 775 | 780 | 3,000 | 1,065.50 |
| 1986-03-11 | 775 | 775 | 770 | 770 | 4,000 | 1,051.84 |
| 1986-03-10 | 771 | 771 | 770 | 770 | 13,000 | 1,051.84 |
| 1986-03-07 | 774 | 774 | 770 | 770 | 8,000 | 1,051.84 |
| 1986-03-06 | 773 | 773 | 773 | 773 | 1,000 | 1,055.94 |
| 1986-03-04 | 771 | 771 | 771 | 771 | 1,000 | 1,053.21 |
| 1986-03-03 | 760 | 760 | 760 | 760 | 27,000 | 1,038.18 |
| 1986-03-01 | 760 | 761 | 760 | 760 | 5,000 | 1,038.18 |
| 1986-02-28 | 760 | 760 | 760 | 760 | 2,000 | 1,038.18 |
| 1986-02-27 | 760 | 760 | 760 | 760 | 2,000 | 1,038.18 |
| 1986-02-22 | 760 | 760 | 760 | 760 | 4,000 | 1,038.18 |
| 1986-02-21 | 769 | 769 | 760 | 760 | 2,000 | 1,038.18 |
| 1986-02-20 | 772 | 772 | 770 | 770 | 4,000 | 1,051.84 |
| 1986-02-18 | 775 | 775 | 770 | 770 | 5,000 | 1,051.84 |
| 1986-02-17 | 771 | 771 | 771 | 771 | 1,000 | 1,053.21 |
| 1986-02-14 | 770 | 770 | 770 | 770 | 3,000 | 1,051.84 |
| 1986-02-12 | 800 | 800 | 800 | 800 | 1,000 | 1,092.82 |
| 1986-02-10 | 800 | 800 | 800 | 800 | 4,000 | 1,092.82 |
| 1986-02-07 | 805 | 818 | 805 | 818 | 7,000 | 1,117.41 |
| 1986-02-06 | 816 | 816 | 812 | 812 | 2,000 | 1,109.21 |
| 1986-02-05 | 815 | 816 | 810 | 816 | 6,000 | 1,114.68 |
| 1986-02-04 | 820 | 829 | 810 | 820 | 13,000 | 1,120.14 |
| 1986-02-03 | 830 | 830 | 830 | 830 | 7,000 | 1,133.80 |
| 1986-02-01 | 830 | 830 | 830 | 830 | 20,000 | 1,133.80 |
| 1986-01-31 | 830 | 830 | 825 | 830 | 19,000 | 1,133.80 |
| 1986-01-30 | 870 | 870 | 830 | 830 | 29,000 | 1,133.80 |
| 1986-01-29 | 878 | 878 | 850 | 860 | 170,000 | 1,174.78 |
| 1986-01-28 | 786 | 828 | 786 | 828 | 347,000 | 1,131.07 |
| 1986-01-27 | 786 | 786 | 780 | 780 | 15,000 | 1,065.50 |
| 1986-01-25 | 786 | 786 | 785 | 786 | 119,000 | 1,073.70 |
| 1986-01-24 | 795 | 797 | 786 | 786 | 113,000 | 1,073.70 |
| 1986-01-23 | 786 | 786 | 785 | 785 | 4,000 | 1,072.33 |
| 1986-01-22 | 769 | 786 | 750 | 786 | 15,000 | 1,073.70 |
| 1986-01-21 | 785 | 785 | 771 | 771 | 7,000 | 1,053.21 |
| 1986-01-20 | 786 | 786 | 786 | 786 | 6,000 | 1,073.70 |
| 1986-01-18 | 771 | 776 | 771 | 776 | 5,000 | 1,060.04 |
| 1986-01-17 | 736 | 761 | 736 | 761 | 12,000 | 1,039.55 |
| 1986-01-16 | 740 | 750 | 740 | 740 | 9,000 | 1,010.86 |
| 1986-01-14 | 734 | 734 | 734 | 734 | 1,000 | 1,002.66 |
| 1986-01-08 | 750 | 750 | 750 | 750 | 3,000 | 1,024.52 |
| 1986-01-07 | 750 | 750 | 750 | 750 | 8,000 | 1,024.52 |
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
