8084 (株)RYODEN の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-28 | 766 | 766 | 766 | 766 | 1,000 | 1,266.12 |
| 1987-12-26 | 781 | 795 | 781 | 781 | 6,000 | 1,290.91 |
| 1987-12-25 | 780 | 781 | 778 | 781 | 8,000 | 1,290.91 |
| 1987-12-24 | 766 | 766 | 766 | 766 | 2,000 | 1,266.12 |
| 1987-12-23 | 741 | 755 | 740 | 755 | 8,000 | 1,247.93 |
| 1987-12-22 | 741 | 741 | 741 | 741 | 4,000 | 1,224.79 |
| 1987-12-21 | 735 | 738 | 735 | 736 | 16,000 | 1,216.53 |
| 1987-12-18 | 738 | 740 | 738 | 738 | 9,000 | 1,219.83 |
| 1987-12-17 | 738 | 738 | 738 | 738 | 8,000 | 1,219.83 |
| 1987-12-11 | 735 | 735 | 735 | 735 | 5,000 | 1,214.88 |
| 1987-12-10 | 721 | 745 | 721 | 735 | 10,000 | 1,214.88 |
| 1987-12-08 | 730 | 730 | 720 | 730 | 8,000 | 1,206.61 |
| 1987-12-07 | 721 | 730 | 720 | 730 | 9,000 | 1,206.61 |
| 1987-12-05 | 731 | 731 | 721 | 721 | 8,000 | 1,191.74 |
| 1987-12-04 | 731 | 731 | 731 | 731 | 4,000 | 1,208.26 |
| 1987-12-03 | 731 | 732 | 731 | 731 | 8,000 | 1,208.26 |
| 1987-12-02 | 721 | 741 | 721 | 730 | 10,000 | 1,206.61 |
| 1987-12-01 | 750 | 750 | 720 | 720 | 5,000 | 1,190.08 |
| 1987-11-30 | 779 | 779 | 750 | 750 | 2,000 | 1,239.67 |
| 1987-11-28 | 780 | 780 | 779 | 779 | 5,000 | 1,287.60 |
| 1987-11-27 | 780 | 780 | 780 | 780 | 3,000 | 1,289.26 |
| 1987-11-26 | 780 | 780 | 780 | 780 | 2,000 | 1,289.26 |
| 1987-11-25 | 780 | 785 | 780 | 785 | 8,000 | 1,297.52 |
| 1987-11-20 | 789 | 789 | 789 | 789 | 1,000 | 1,304.13 |
| 1987-11-18 | 760 | 760 | 760 | 760 | 3,000 | 1,256.20 |
| 1987-11-17 | 770 | 770 | 760 | 770 | 5,000 | 1,272.73 |
| 1987-11-13 | 736 | 760 | 736 | 760 | 18,000 | 1,256.20 |
| 1987-11-12 | 701 | 710 | 701 | 710 | 13,000 | 1,173.55 |
| 1987-11-11 | 705 | 710 | 685 | 685 | 23,000 | 1,132.23 |
| 1987-11-10 | 720 | 720 | 705 | 705 | 8,000 | 1,165.29 |
| 1987-11-09 | 750 | 750 | 740 | 740 | 12,000 | 1,223.14 |
| 1987-11-07 | 761 | 761 | 750 | 750 | 15,000 | 1,239.67 |
| 1987-11-06 | 800 | 800 | 800 | 800 | 11,000 | 1,322.31 |
| 1987-11-05 | 770 | 770 | 760 | 760 | 8,000 | 1,256.20 |
| 1987-11-04 | 801 | 801 | 800 | 800 | 3,000 | 1,322.31 |
| 1987-11-02 | 801 | 801 | 801 | 801 | 2,000 | 1,323.97 |
| 1987-10-30 | 765 | 765 | 765 | 765 | 3,000 | 1,264.46 |
| 1987-10-29 | 760 | 760 | 755 | 755 | 13,000 | 1,247.93 |
| 1987-10-28 | 759 | 759 | 755 | 755 | 26,000 | 1,247.93 |
| 1987-10-27 | 722 | 741 | 722 | 741 | 29,000 | 1,224.79 |
| 1987-10-26 | 800 | 800 | 780 | 780 | 10,000 | 1,289.26 |
| 1987-10-24 | 801 | 801 | 800 | 800 | 2,000 | 1,322.31 |
| 1987-10-23 | 850 | 850 | 800 | 800 | 29,000 | 1,322.31 |
| 1987-10-22 | 872 | 872 | 860 | 860 | 38,000 | 1,421.49 |
| 1987-10-21 | 830 | 870 | 830 | 861 | 60,000 | 1,423.14 |
| 1987-10-19 | 920 | 920 | 920 | 920 | 9,000 | 1,520.66 |
| 1987-10-16 | 950 | 970 | 940 | 970 | 20,000 | 1,603.31 |
| 1987-10-15 | 998 | 998 | 971 | 975 | 52,000 | 1,611.57 |
| 1987-10-14 | 1,000 | 1,020 | 990 | 1,010 | 40,000 | 1,669.42 |
| 1987-10-13 | 980 | 1,000 | 970 | 990 | 19,000 | 1,636.36 |
| 1987-10-12 | 989 | 990 | 980 | 980 | 28,000 | 1,619.83 |
| 1987-10-09 | 1,000 | 1,020 | 990 | 990 | 60,000 | 1,636.36 |
| 1987-10-08 | 1,050 | 1,070 | 1,020 | 1,020 | 166,000 | 1,685.95 |
| 1987-10-07 | 999 | 1,090 | 998 | 1,030 | 524,000 | 1,702.48 |
| 1987-10-06 | 955 | 985 | 955 | 985 | 307,000 | 1,628.10 |
| 1987-10-05 | 877 | 910 | 877 | 885 | 195,000 | 1,462.81 |
| 1987-10-03 | 880 | 900 | 870 | 875 | 104,000 | 1,446.28 |
| 1987-10-02 | 900 | 910 | 880 | 880 | 94,000 | 1,454.55 |
| 1987-10-01 | 890 | 891 | 870 | 870 | 30,000 | 1,438.02 |
| 1987-09-30 | 865 | 868 | 862 | 868 | 7,000 | 1,434.71 |
| 1987-09-28 | 881 | 881 | 880 | 880 | 11,000 | 1,454.55 |
| 1987-09-26 | 880 | 880 | 880 | 880 | 12,000 | 1,454.55 |
| 1987-09-25 | 850 | 850 | 850 | 850 | 6,000 | 1,404.96 |
| 1987-09-24 | 860 | 860 | 860 | 860 | 9,000 | 1,421.49 |
| 1987-09-22 | 890 | 890 | 890 | 890 | 6,000 | 1,471.07 |
| 1987-09-21 | 890 | 890 | 880 | 890 | 9,000 | 1,471.07 |
| 1987-09-18 | 890 | 890 | 890 | 890 | 1,000 | 1,471.07 |
| 1987-09-17 | 882 | 882 | 870 | 870 | 10,000 | 1,438.02 |
| 1987-09-16 | 898 | 900 | 890 | 890 | 16,000 | 1,471.07 |
| 1987-09-14 | 883 | 900 | 883 | 900 | 4,000 | 1,487.60 |
| 1987-09-11 | 910 | 910 | 880 | 880 | 9,000 | 1,454.55 |
| 1987-09-10 | 900 | 920 | 880 | 880 | 28,000 | 1,454.55 |
| 1987-09-09 | 868 | 905 | 868 | 900 | 12,000 | 1,487.60 |
| 1987-09-08 | 855 | 860 | 850 | 860 | 12,000 | 1,421.49 |
| 1987-09-07 | 862 | 865 | 855 | 855 | 11,000 | 1,413.22 |
| 1987-09-05 | 851 | 868 | 851 | 868 | 4,000 | 1,434.71 |
| 1987-09-04 | 850 | 851 | 840 | 851 | 14,000 | 1,406.61 |
| 1987-09-03 | 861 | 861 | 850 | 860 | 23,000 | 1,421.49 |
| 1987-09-02 | 870 | 870 | 865 | 866 | 5,000 | 1,431.40 |
| 1987-09-01 | 865 | 865 | 865 | 865 | 2,000 | 1,429.75 |
| 1987-08-31 | 887 | 887 | 870 | 870 | 10,000 | 1,438.02 |
| 1987-08-29 | 891 | 891 | 886 | 886 | 3,000 | 1,464.46 |
| 1987-08-28 | 919 | 919 | 891 | 891 | 19,000 | 1,472.73 |
| 1987-08-27 | 921 | 930 | 920 | 920 | 48,000 | 1,520.66 |
| 1987-08-25 | 860 | 860 | 860 | 860 | 13,000 | 1,421.49 |
| 1987-08-24 | 880 | 882 | 870 | 870 | 7,000 | 1,438.02 |
| 1987-08-22 | 910 | 911 | 890 | 890 | 12,000 | 1,471.07 |
| 1987-08-21 | 920 | 930 | 911 | 911 | 16,000 | 1,505.79 |
| 1987-08-20 | 900 | 920 | 899 | 920 | 14,000 | 1,520.66 |
| 1987-08-19 | 921 | 921 | 919 | 920 | 31,000 | 1,520.66 |
| 1987-08-18 | 928 | 960 | 917 | 959 | 84,000 | 1,585.12 |
| 1987-08-17 | 931 | 940 | 915 | 930 | 100,000 | 1,537.19 |
| 1987-08-14 | 910 | 950 | 910 | 941 | 63,000 | 1,555.37 |
| 1987-08-13 | 872 | 900 | 871 | 900 | 30,000 | 1,487.60 |
| 1987-08-12 | 875 | 880 | 859 | 861 | 11,000 | 1,423.14 |
| 1987-08-11 | 871 | 880 | 871 | 875 | 24,000 | 1,446.28 |
| 1987-08-10 | 890 | 890 | 871 | 881 | 23,000 | 1,456.20 |
| 1987-08-07 | 871 | 880 | 860 | 880 | 15,000 | 1,454.55 |
| 1987-08-06 | 889 | 899 | 871 | 871 | 29,000 | 1,439.67 |
| 1987-08-05 | 874 | 899 | 871 | 871 | 24,000 | 1,439.67 |
| 1987-08-04 | 899 | 899 | 880 | 881 | 36,000 | 1,456.20 |
| 1987-08-03 | 895 | 926 | 895 | 900 | 31,000 | 1,487.60 |
| 1987-08-01 | 918 | 940 | 918 | 930 | 82,000 | 1,537.19 |
| 1987-07-31 | 886 | 956 | 885 | 956 | 247,000 | 1,580.17 |
| 1987-07-30 | 810 | 855 | 810 | 855 | 214,000 | 1,413.22 |
| 1987-07-29 | 801 | 801 | 790 | 800 | 13,000 | 1,322.31 |
| 1987-07-28 | 792 | 792 | 791 | 791 | 4,000 | 1,307.44 |
| 1987-07-25 | 815 | 818 | 815 | 818 | 5,000 | 1,352.07 |
| 1987-07-24 | 800 | 815 | 789 | 815 | 17,000 | 1,347.11 |
| 1987-07-23 | 780 | 780 | 780 | 780 | 6,000 | 1,289.26 |
| 1987-07-22 | 818 | 818 | 818 | 818 | 5,000 | 1,352.07 |
| 1987-07-21 | 799 | 818 | 790 | 818 | 43,000 | 1,352.07 |
| 1987-07-20 | 802 | 802 | 790 | 790 | 12,000 | 1,305.79 |
| 1987-07-17 | 800 | 800 | 785 | 785 | 11,000 | 1,297.52 |
| 1987-07-16 | 780 | 780 | 780 | 780 | 5,000 | 1,289.26 |
| 1987-07-15 | 799 | 799 | 799 | 799 | 1,000 | 1,320.66 |
| 1987-07-14 | 800 | 800 | 800 | 800 | 2,000 | 1,322.31 |
| 1987-07-13 | 800 | 800 | 795 | 800 | 11,000 | 1,322.31 |
| 1987-07-10 | 770 | 775 | 770 | 775 | 15,000 | 1,280.99 |
| 1987-07-09 | 760 | 760 | 750 | 755 | 15,000 | 1,247.93 |
| 1987-07-07 | 800 | 800 | 780 | 780 | 9,000 | 1,289.26 |
| 1987-07-06 | 816 | 816 | 798 | 800 | 11,000 | 1,322.31 |
| 1987-07-04 | 807 | 817 | 807 | 817 | 5,000 | 1,350.41 |
| 1987-07-03 | 780 | 817 | 780 | 817 | 16,000 | 1,350.41 |
| 1987-07-02 | 790 | 790 | 780 | 780 | 6,000 | 1,289.26 |
| 1987-07-01 | 805 | 805 | 780 | 790 | 6,000 | 1,305.79 |
| 1987-06-30 | 806 | 806 | 800 | 805 | 7,000 | 1,330.58 |
| 1987-06-29 | 820 | 820 | 800 | 800 | 39,000 | 1,322.31 |
| 1987-06-27 | 829 | 829 | 829 | 829 | 5,000 | 1,370.25 |
| 1987-06-26 | 811 | 840 | 811 | 840 | 37,000 | 1,388.43 |
| 1987-06-25 | 809 | 810 | 801 | 801 | 20,000 | 1,323.97 |
| 1987-06-24 | 817 | 820 | 800 | 819 | 21,000 | 1,353.72 |
| 1987-06-23 | 816 | 825 | 809 | 810 | 23,000 | 1,338.84 |
| 1987-06-22 | 841 | 841 | 835 | 835 | 4,000 | 1,380.17 |
| 1987-06-19 | 830 | 860 | 830 | 835 | 58,000 | 1,380.17 |
| 1987-06-18 | 839 | 839 | 800 | 800 | 32,000 | 1,322.31 |
| 1987-06-17 | 821 | 861 | 820 | 845 | 107,000 | 1,396.69 |
| 1987-06-16 | 800 | 830 | 800 | 805 | 118,000 | 1,330.58 |
| 1987-06-15 | 795 | 800 | 785 | 788 | 46,000 | 1,302.48 |
| 1987-06-12 | 778 | 778 | 760 | 770 | 59,000 | 1,272.73 |
| 1987-06-11 | 748 | 758 | 730 | 758 | 37,000 | 1,252.89 |
| 1987-06-10 | 754 | 755 | 745 | 745 | 12,000 | 1,231.40 |
| 1987-06-09 | 755 | 756 | 754 | 754 | 11,000 | 1,246.28 |
| 1987-06-08 | 775 | 780 | 750 | 750 | 28,000 | 1,239.67 |
| 1987-06-06 | 765 | 778 | 760 | 778 | 34,000 | 1,285.95 |
| 1987-06-05 | 760 | 760 | 745 | 745 | 40,000 | 1,231.40 |
| 1987-06-04 | 740 | 750 | 725 | 740 | 32,000 | 1,223.14 |
| 1987-06-03 | 741 | 749 | 735 | 740 | 29,000 | 1,223.14 |
| 1987-06-02 | 693 | 741 | 693 | 740 | 39,000 | 1,223.14 |
| 1987-06-01 | 727 | 727 | 723 | 723 | 14,000 | 1,195.04 |
| 1987-05-29 | 770 | 770 | 740 | 760 | 76,000 | 1,256.20 |
| 1987-05-28 | 776 | 780 | 749 | 770 | 153,000 | 1,272.73 |
| 1987-05-27 | 721 | 735 | 721 | 735 | 71,000 | 1,214.88 |
| 1987-05-26 | 640 | 671 | 640 | 671 | 57,000 | 1,109.09 |
| 1987-05-25 | 635 | 637 | 625 | 635 | 80,000 | 1,049.59 |
| 1987-05-23 | 630 | 630 | 625 | 628 | 41,000 | 1,038.02 |
| 1987-05-22 | 620 | 630 | 620 | 630 | 116,000 | 1,041.32 |
| 1987-05-21 | 610 | 615 | 590 | 615 | 409,000 | 1,016.53 |
| 1987-05-20 | 600 | 600 | 600 | 600 | 20,000 | 991.74 |
| 1987-05-19 | 600 | 600 | 600 | 600 | 5,000 | 991.74 |
| 1987-05-18 | 600 | 600 | 600 | 600 | 8,000 | 991.74 |
| 1987-05-15 | 600 | 600 | 600 | 600 | 6,000 | 991.74 |
| 1987-05-14 | 590 | 600 | 590 | 600 | 4,000 | 991.74 |
| 1987-05-11 | 584 | 584 | 584 | 584 | 1,000 | 965.29 |
| 1987-05-08 | 600 | 600 | 600 | 600 | 2,000 | 991.74 |
| 1987-05-07 | 600 | 600 | 600 | 600 | 2,000 | 991.74 |
| 1987-05-06 | 600 | 600 | 600 | 600 | 4,000 | 991.74 |
| 1987-05-02 | 601 | 601 | 601 | 601 | 2,000 | 993.39 |
| 1987-05-01 | 581 | 600 | 581 | 600 | 6,000 | 991.74 |
| 1987-04-28 | 561 | 561 | 561 | 561 | 2,000 | 927.27 |
| 1987-04-27 | 560 | 561 | 560 | 561 | 3,000 | 927.27 |
| 1987-04-25 | 560 | 560 | 560 | 560 | 5,000 | 925.62 |
| 1987-04-23 | 600 | 600 | 597 | 600 | 5,000 | 991.74 |
| 1987-04-22 | 600 | 600 | 599 | 600 | 6,000 | 991.74 |
| 1987-04-21 | 598 | 598 | 598 | 598 | 1,000 | 988.43 |
| 1987-04-20 | 610 | 610 | 600 | 600 | 9,000 | 991.74 |
| 1987-04-17 | 600 | 600 | 599 | 600 | 5,000 | 991.74 |
| 1987-04-16 | 580 | 600 | 580 | 600 | 14,000 | 991.74 |
| 1987-04-14 | 600 | 600 | 600 | 600 | 2,000 | 991.74 |
| 1987-04-13 | 600 | 600 | 600 | 600 | 4,000 | 991.74 |
| 1987-04-10 | 610 | 610 | 610 | 610 | 2,000 | 1,008.26 |
| 1987-04-07 | 620 | 620 | 620 | 620 | 1,000 | 1,024.79 |
| 1987-04-04 | 621 | 621 | 621 | 621 | 1,000 | 1,026.45 |
| 1987-04-03 | 621 | 621 | 621 | 621 | 1,000 | 1,026.45 |
| 1987-04-02 | 629 | 629 | 621 | 621 | 2,000 | 1,026.45 |
| 1987-03-30 | 630 | 630 | 630 | 630 | 3,000 | 1,041.32 |
| 1987-03-28 | 630 | 630 | 630 | 630 | 1,000 | 1,041.32 |
| 1987-03-27 | 630 | 630 | 630 | 630 | 7,000 | 1,041.32 |
| 1987-03-26 | 700 | 700 | 700 | 700 | 4,000 | 1,051.84 |
| 1987-03-25 | 700 | 700 | 700 | 700 | 2,000 | 1,051.84 |
| 1987-03-23 | 710 | 710 | 710 | 710 | 33,000 | 1,066.87 |
| 1987-03-20 | 719 | 719 | 719 | 719 | 10,000 | 1,080.39 |
| 1987-03-19 | 720 | 730 | 719 | 730 | 52,000 | 1,096.92 |
| 1987-03-18 | 720 | 730 | 720 | 720 | 13,000 | 1,081.89 |
| 1987-03-17 | 710 | 719 | 710 | 710 | 30,000 | 1,066.87 |
| 1987-03-16 | 700 | 700 | 690 | 700 | 12,000 | 1,051.84 |
| 1987-03-13 | 690 | 700 | 690 | 700 | 8,000 | 1,051.84 |
| 1987-03-12 | 700 | 700 | 680 | 690 | 29,000 | 1,036.81 |
| 1987-03-11 | 700 | 700 | 700 | 700 | 8,000 | 1,051.84 |
| 1987-03-10 | 700 | 735 | 700 | 730 | 27,000 | 1,096.92 |
| 1987-03-09 | 670 | 700 | 670 | 700 | 9,000 | 1,051.84 |
| 1987-03-07 | 660 | 660 | 660 | 660 | 4,000 | 991.74 |
| 1987-03-06 | 653 | 653 | 652 | 652 | 4,000 | 979.71 |
| 1987-03-05 | 638 | 640 | 638 | 640 | 9,000 | 961.68 |
| 1987-03-04 | 632 | 635 | 631 | 635 | 21,000 | 954.17 |
| 1987-03-03 | 631 | 631 | 631 | 631 | 1,000 | 948.16 |
| 1987-03-02 | 630 | 635 | 630 | 631 | 12,000 | 948.16 |
| 1987-02-27 | 631 | 635 | 625 | 635 | 15,000 | 954.17 |
| 1987-02-26 | 631 | 635 | 630 | 630 | 12,000 | 946.66 |
| 1987-02-25 | 635 | 640 | 635 | 635 | 5,000 | 954.17 |
| 1987-02-24 | 638 | 638 | 638 | 638 | 4,000 | 958.68 |
| 1987-02-20 | 632 | 640 | 632 | 635 | 9,000 | 954.17 |
| 1987-02-18 | 634 | 636 | 630 | 630 | 19,000 | 946.66 |
| 1987-02-17 | 634 | 634 | 633 | 634 | 3,000 | 952.67 |
| 1987-02-16 | 634 | 634 | 633 | 634 | 7,000 | 952.67 |
| 1987-02-12 | 634 | 634 | 634 | 634 | 2,000 | 952.67 |
| 1987-02-10 | 632 | 633 | 632 | 633 | 2,000 | 951.17 |
| 1987-02-07 | 630 | 630 | 630 | 630 | 1,000 | 946.66 |
| 1987-02-06 | 628 | 628 | 628 | 628 | 8,000 | 943.65 |
| 1987-02-05 | 631 | 631 | 628 | 628 | 12,000 | 943.65 |
| 1987-02-04 | 630 | 635 | 628 | 628 | 10,000 | 943.65 |
| 1987-02-03 | 625 | 625 | 625 | 625 | 5,000 | 939.14 |
| 1987-02-02 | 646 | 650 | 645 | 650 | 16,000 | 976.71 |
| 1987-01-30 | 650 | 650 | 645 | 645 | 32,000 | 969.20 |
| 1987-01-29 | 656 | 656 | 656 | 656 | 6,000 | 985.73 |
| 1987-01-28 | 651 | 656 | 651 | 656 | 8,000 | 985.73 |
| 1987-01-27 | 655 | 656 | 651 | 652 | 9,000 | 979.71 |
| 1987-01-26 | 656 | 656 | 656 | 656 | 6,000 | 985.73 |
| 1987-01-23 | 656 | 656 | 656 | 656 | 2,000 | 985.73 |
| 1987-01-22 | 656 | 660 | 656 | 656 | 7,000 | 985.73 |
| 1987-01-21 | 654 | 656 | 654 | 655 | 6,000 | 984.22 |
| 1987-01-20 | 657 | 657 | 652 | 652 | 2,000 | 979.71 |
| 1987-01-19 | 662 | 663 | 657 | 657 | 6,000 | 987.23 |
| 1987-01-16 | 666 | 666 | 666 | 666 | 2,000 | 1,000.75 |
| 1987-01-13 | 699 | 699 | 697 | 697 | 2,000 | 1,047.33 |
| 1987-01-12 | 700 | 701 | 700 | 701 | 6,000 | 1,053.34 |
| 1987-01-09 | 676 | 676 | 676 | 676 | 1,000 | 1,015.78 |
| 1987-01-08 | 671 | 672 | 671 | 672 | 5,000 | 1,009.77 |
| 1987-01-07 | 671 | 671 | 671 | 671 | 2,000 | 1,008.26 |
| 1987-01-06 | 656 | 656 | 656 | 656 | 2,000 | 985.73 |
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
