8084 (株)RYODEN の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 880 | 885 | 880 | 885 | 6,000 | 1,770 |
| 1995-12-28 | 890 | 890 | 871 | 877 | 59,000 | 1,754 |
| 1995-12-27 | 879 | 884 | 871 | 871 | 66,000 | 1,742 |
| 1995-12-26 | 869 | 880 | 869 | 880 | 23,000 | 1,760 |
| 1995-12-25 | 878 | 878 | 870 | 870 | 24,000 | 1,740 |
| 1995-12-22 | 889 | 889 | 878 | 878 | 9,000 | 1,756 |
| 1995-12-21 | 880 | 889 | 880 | 889 | 12,000 | 1,778 |
| 1995-12-20 | 879 | 899 | 870 | 890 | 32,000 | 1,780 |
| 1995-12-19 | 865 | 865 | 861 | 865 | 19,000 | 1,730 |
| 1995-12-18 | 865 | 865 | 860 | 860 | 24,000 | 1,720 |
| 1995-12-15 | 886 | 889 | 850 | 855 | 42,000 | 1,710 |
| 1995-12-14 | 884 | 886 | 875 | 876 | 84,000 | 1,752 |
| 1995-12-13 | 879 | 879 | 869 | 874 | 83,000 | 1,748 |
| 1995-12-12 | 875 | 875 | 860 | 869 | 72,000 | 1,738 |
| 1995-12-11 | 885 | 885 | 875 | 877 | 17,000 | 1,754 |
| 1995-12-08 | 910 | 910 | 875 | 875 | 80,000 | 1,750 |
| 1995-12-07 | 905 | 915 | 905 | 905 | 123,000 | 1,810 |
| 1995-12-06 | 905 | 905 | 900 | 905 | 85,000 | 1,810 |
| 1995-12-05 | 914 | 914 | 891 | 891 | 37,000 | 1,782 |
| 1995-12-04 | 925 | 926 | 906 | 915 | 276,000 | 1,830 |
| 1995-12-01 | 870 | 915 | 866 | 915 | 348,000 | 1,830 |
| 1995-11-30 | 869 | 870 | 862 | 870 | 51,000 | 1,740 |
| 1995-11-29 | 860 | 864 | 846 | 864 | 84,000 | 1,728 |
| 1995-11-28 | 840 | 850 | 840 | 850 | 56,000 | 1,700 |
| 1995-11-27 | 825 | 845 | 825 | 840 | 36,000 | 1,680 |
| 1995-11-24 | 850 | 850 | 823 | 835 | 60,000 | 1,670 |
| 1995-11-22 | 848 | 848 | 845 | 845 | 12,000 | 1,690 |
| 1995-11-21 | 843 | 851 | 843 | 850 | 22,000 | 1,700 |
| 1995-11-20 | 836 | 849 | 836 | 843 | 10,000 | 1,686 |
| 1995-11-17 | 836 | 841 | 820 | 820 | 30,000 | 1,640 |
| 1995-11-16 | 840 | 840 | 830 | 831 | 7,000 | 1,662 |
| 1995-11-15 | 860 | 860 | 844 | 850 | 42,000 | 1,700 |
| 1995-11-14 | 853 | 873 | 853 | 865 | 118,000 | 1,730 |
| 1995-11-13 | 836 | 860 | 836 | 850 | 77,000 | 1,700 |
| 1995-11-10 | 826 | 836 | 826 | 836 | 21,000 | 1,672 |
| 1995-11-09 | 834 | 834 | 825 | 833 | 8,000 | 1,666 |
| 1995-11-08 | 825 | 825 | 811 | 814 | 11,000 | 1,628 |
| 1995-11-07 | 830 | 840 | 825 | 839 | 22,000 | 1,678 |
| 1995-11-06 | 820 | 840 | 820 | 840 | 20,000 | 1,680 |
| 1995-11-02 | 806 | 840 | 806 | 840 | 19,000 | 1,680 |
| 1995-11-01 | 800 | 802 | 800 | 802 | 5,000 | 1,604 |
| 1995-10-31 | 806 | 806 | 790 | 798 | 40,000 | 1,596 |
| 1995-10-30 | 816 | 816 | 806 | 806 | 26,000 | 1,612 |
| 1995-10-27 | 816 | 819 | 816 | 819 | 56,000 | 1,638 |
| 1995-10-26 | 816 | 816 | 815 | 816 | 60,000 | 1,632 |
| 1995-10-25 | 840 | 840 | 816 | 816 | 27,000 | 1,632 |
| 1995-10-24 | 849 | 849 | 840 | 840 | 10,000 | 1,680 |
| 1995-10-23 | 846 | 850 | 846 | 850 | 10,000 | 1,700 |
| 1995-10-20 | 826 | 840 | 826 | 840 | 21,000 | 1,680 |
| 1995-10-19 | 820 | 830 | 816 | 816 | 7,000 | 1,632 |
| 1995-10-18 | 816 | 820 | 816 | 820 | 4,000 | 1,640 |
| 1995-10-17 | 811 | 816 | 811 | 815 | 13,000 | 1,630 |
| 1995-10-16 | 820 | 820 | 810 | 810 | 11,000 | 1,620 |
| 1995-10-13 | 827 | 827 | 821 | 821 | 22,000 | 1,642 |
| 1995-10-12 | 837 | 837 | 827 | 827 | 7,000 | 1,654 |
| 1995-10-11 | 831 | 832 | 830 | 832 | 19,000 | 1,664 |
| 1995-10-09 | 838 | 838 | 832 | 832 | 82,000 | 1,664 |
| 1995-10-06 | 821 | 838 | 821 | 838 | 36,000 | 1,676 |
| 1995-10-05 | 821 | 829 | 820 | 827 | 13,000 | 1,654 |
| 1995-10-04 | 815 | 820 | 815 | 820 | 14,000 | 1,640 |
| 1995-10-03 | 821 | 821 | 815 | 815 | 18,000 | 1,630 |
| 1995-10-02 | 815 | 815 | 815 | 815 | 1,000 | 1,630 |
| 1995-09-29 | 811 | 830 | 811 | 825 | 21,000 | 1,650 |
| 1995-09-28 | 820 | 825 | 806 | 806 | 51,000 | 1,612 |
| 1995-09-27 | 806 | 820 | 805 | 820 | 60,000 | 1,640 |
| 1995-09-26 | 805 | 809 | 805 | 807 | 20,000 | 1,614 |
| 1995-09-25 | 814 | 815 | 805 | 810 | 14,000 | 1,620 |
| 1995-09-22 | 805 | 815 | 805 | 815 | 17,000 | 1,630 |
| 1995-09-21 | 838 | 839 | 830 | 830 | 20,000 | 1,660 |
| 1995-09-20 | 865 | 865 | 841 | 841 | 8,000 | 1,682 |
| 1995-09-19 | 855 | 862 | 850 | 858 | 24,000 | 1,716 |
| 1995-09-18 | 870 | 870 | 860 | 865 | 5,000 | 1,730 |
| 1995-09-14 | 861 | 878 | 852 | 862 | 29,000 | 1,724 |
| 1995-09-13 | 840 | 843 | 840 | 841 | 15,000 | 1,682 |
| 1995-09-12 | 871 | 871 | 851 | 851 | 111,000 | 1,702 |
| 1995-09-11 | 872 | 872 | 855 | 855 | 35,000 | 1,710 |
| 1995-09-08 | 859 | 880 | 859 | 866 | 136,000 | 1,732 |
| 1995-09-07 | 859 | 865 | 858 | 858 | 33,000 | 1,716 |
| 1995-09-06 | 844 | 864 | 841 | 858 | 81,000 | 1,716 |
| 1995-09-05 | 818 | 846 | 808 | 845 | 21,000 | 1,690 |
| 1995-09-04 | 839 | 848 | 838 | 838 | 21,000 | 1,676 |
| 1995-09-01 | 850 | 850 | 840 | 849 | 55,000 | 1,698 |
| 1995-08-31 | 864 | 864 | 842 | 850 | 110,000 | 1,700 |
| 1995-08-30 | 850 | 865 | 850 | 855 | 373,000 | 1,710 |
| 1995-08-29 | 799 | 850 | 795 | 840 | 281,000 | 1,680 |
| 1995-08-28 | 780 | 799 | 780 | 791 | 17,000 | 1,582 |
| 1995-08-25 | 776 | 784 | 776 | 784 | 44,000 | 1,568 |
| 1995-08-24 | 760 | 765 | 750 | 765 | 27,000 | 1,530 |
| 1995-08-23 | 761 | 769 | 750 | 750 | 32,000 | 1,500 |
| 1995-08-22 | 771 | 782 | 771 | 771 | 61,000 | 1,542 |
| 1995-08-21 | 790 | 795 | 785 | 790 | 14,000 | 1,580 |
| 1995-08-18 | 790 | 798 | 780 | 798 | 43,000 | 1,596 |
| 1995-08-17 | 800 | 800 | 790 | 790 | 29,000 | 1,580 |
| 1995-08-16 | 799 | 799 | 790 | 790 | 122,000 | 1,580 |
| 1995-08-15 | 761 | 779 | 761 | 778 | 22,000 | 1,556 |
| 1995-08-14 | 779 | 779 | 770 | 771 | 22,000 | 1,542 |
| 1995-08-11 | 756 | 756 | 750 | 751 | 70,000 | 1,502 |
| 1995-08-10 | 760 | 770 | 751 | 751 | 15,000 | 1,502 |
| 1995-08-09 | 778 | 779 | 763 | 777 | 29,000 | 1,554 |
| 1995-08-08 | 760 | 770 | 760 | 770 | 8,000 | 1,540 |
| 1995-08-07 | 780 | 780 | 760 | 760 | 91,000 | 1,520 |
| 1995-08-04 | 770 | 770 | 755 | 760 | 113,000 | 1,520 |
| 1995-08-03 | 750 | 771 | 750 | 752 | 64,000 | 1,504 |
| 1995-08-02 | 719 | 731 | 719 | 731 | 31,000 | 1,462 |
| 1995-08-01 | 720 | 720 | 717 | 720 | 55,000 | 1,440 |
| 1995-07-31 | 735 | 740 | 730 | 730 | 43,000 | 1,460 |
| 1995-07-28 | 739 | 745 | 729 | 745 | 73,000 | 1,490 |
| 1995-07-27 | 719 | 729 | 719 | 729 | 2,000 | 1,458 |
| 1995-07-26 | 719 | 720 | 710 | 719 | 28,000 | 1,438 |
| 1995-07-25 | 733 | 733 | 710 | 710 | 18,000 | 1,420 |
| 1995-07-24 | 752 | 752 | 740 | 740 | 19,000 | 1,480 |
| 1995-07-21 | 750 | 752 | 750 | 751 | 17,000 | 1,502 |
| 1995-07-20 | 750 | 750 | 745 | 750 | 24,000 | 1,500 |
| 1995-07-19 | 751 | 760 | 750 | 760 | 36,000 | 1,520 |
| 1995-07-18 | 783 | 790 | 771 | 771 | 126,000 | 1,542 |
| 1995-07-17 | 760 | 773 | 759 | 773 | 61,000 | 1,546 |
| 1995-07-14 | 750 | 773 | 750 | 759 | 120,000 | 1,518 |
| 1995-07-13 | 731 | 745 | 722 | 745 | 74,000 | 1,490 |
| 1995-07-12 | 724 | 735 | 719 | 721 | 69,000 | 1,442 |
| 1995-07-11 | 711 | 713 | 698 | 704 | 50,000 | 1,408 |
| 1995-07-10 | 735 | 738 | 725 | 725 | 102,000 | 1,450 |
| 1995-07-07 | 695 | 745 | 695 | 735 | 159,000 | 1,470 |
| 1995-07-06 | 671 | 695 | 671 | 695 | 21,000 | 1,390 |
| 1995-07-05 | 670 | 685 | 670 | 680 | 14,000 | 1,360 |
| 1995-07-04 | 685 | 685 | 670 | 680 | 13,000 | 1,360 |
| 1995-07-03 | 670 | 675 | 660 | 675 | 55,000 | 1,350 |
| 1995-06-30 | 670 | 679 | 670 | 670 | 25,000 | 1,340 |
| 1995-06-29 | 695 | 695 | 670 | 670 | 46,000 | 1,340 |
| 1995-06-28 | 659 | 675 | 650 | 675 | 251,000 | 1,350 |
| 1995-06-27 | 659 | 665 | 651 | 660 | 76,000 | 1,320 |
| 1995-06-26 | 659 | 670 | 659 | 659 | 38,000 | 1,318 |
| 1995-06-23 | 640 | 659 | 640 | 659 | 42,000 | 1,318 |
| 1995-06-22 | 616 | 639 | 613 | 639 | 58,000 | 1,278 |
| 1995-06-21 | 586 | 613 | 586 | 610 | 134,000 | 1,220 |
| 1995-06-20 | 596 | 596 | 585 | 585 | 37,000 | 1,170 |
| 1995-06-19 | 585 | 585 | 580 | 585 | 46,000 | 1,170 |
| 1995-06-16 | 584 | 591 | 580 | 580 | 46,000 | 1,160 |
| 1995-06-15 | 585 | 585 | 570 | 574 | 52,000 | 1,148 |
| 1995-06-14 | 580 | 595 | 580 | 595 | 69,000 | 1,190 |
| 1995-06-13 | 599 | 599 | 587 | 587 | 27,000 | 1,174 |
| 1995-06-12 | 629 | 629 | 604 | 604 | 11,000 | 1,208 |
| 1995-06-09 | 670 | 670 | 632 | 634 | 31,000 | 1,268 |
| 1995-06-08 | 680 | 680 | 670 | 670 | 63,000 | 1,340 |
| 1995-06-07 | 693 | 693 | 680 | 690 | 8,000 | 1,380 |
| 1995-06-06 | 695 | 695 | 693 | 694 | 11,000 | 1,388 |
| 1995-06-05 | 692 | 695 | 692 | 693 | 13,000 | 1,386 |
| 1995-06-02 | 680 | 692 | 680 | 692 | 28,000 | 1,384 |
| 1995-06-01 | 680 | 689 | 666 | 670 | 157,000 | 1,340 |
| 1995-05-31 | 691 | 691 | 680 | 680 | 18,000 | 1,360 |
| 1995-05-30 | 691 | 719 | 690 | 690 | 24,000 | 1,380 |
| 1995-05-29 | 691 | 691 | 691 | 691 | 32,000 | 1,382 |
| 1995-05-26 | 691 | 691 | 690 | 691 | 34,000 | 1,382 |
| 1995-05-25 | 691 | 702 | 690 | 690 | 27,000 | 1,380 |
| 1995-05-24 | 690 | 690 | 690 | 690 | 4,000 | 1,380 |
| 1995-05-23 | 685 | 695 | 685 | 695 | 16,000 | 1,390 |
| 1995-05-22 | 686 | 686 | 685 | 685 | 15,000 | 1,370 |
| 1995-05-19 | 681 | 682 | 681 | 681 | 9,000 | 1,362 |
| 1995-05-18 | 701 | 701 | 700 | 701 | 28,000 | 1,402 |
| 1995-05-17 | 698 | 703 | 696 | 701 | 49,000 | 1,402 |
| 1995-05-16 | 696 | 708 | 690 | 698 | 37,000 | 1,396 |
| 1995-05-15 | 680 | 697 | 680 | 697 | 25,000 | 1,394 |
| 1995-05-12 | 689 | 695 | 685 | 686 | 16,000 | 1,372 |
| 1995-05-11 | 690 | 700 | 686 | 686 | 10,000 | 1,372 |
| 1995-05-10 | 692 | 693 | 685 | 685 | 17,000 | 1,370 |
| 1995-05-09 | 701 | 701 | 689 | 690 | 77,000 | 1,380 |
| 1995-05-08 | 697 | 697 | 691 | 697 | 33,000 | 1,394 |
| 1995-05-02 | 686 | 694 | 685 | 690 | 25,000 | 1,380 |
| 1995-05-01 | 681 | 683 | 681 | 683 | 7,000 | 1,366 |
| 1995-04-28 | 690 | 702 | 685 | 685 | 10,000 | 1,370 |
| 1995-04-27 | 705 | 705 | 695 | 695 | 8,000 | 1,390 |
| 1995-04-26 | 700 | 700 | 700 | 700 | 4,000 | 1,400 |
| 1995-04-25 | 710 | 710 | 696 | 700 | 16,000 | 1,400 |
| 1995-04-24 | 710 | 710 | 695 | 700 | 20,000 | 1,400 |
| 1995-04-21 | 694 | 720 | 689 | 720 | 35,000 | 1,440 |
| 1995-04-20 | 670 | 681 | 670 | 680 | 38,000 | 1,360 |
| 1995-04-19 | 670 | 675 | 670 | 670 | 17,000 | 1,340 |
| 1995-04-18 | 670 | 670 | 670 | 670 | 18,000 | 1,340 |
| 1995-04-17 | 671 | 671 | 671 | 671 | 6,000 | 1,342 |
| 1995-04-14 | 681 | 681 | 678 | 678 | 29,000 | 1,356 |
| 1995-04-13 | 671 | 681 | 670 | 679 | 35,000 | 1,358 |
| 1995-04-12 | 690 | 695 | 667 | 670 | 203,000 | 1,340 |
| 1995-04-11 | 693 | 693 | 687 | 687 | 10,000 | 1,374 |
| 1995-04-10 | 676 | 680 | 675 | 680 | 10,000 | 1,360 |
| 1995-04-07 | 680 | 680 | 671 | 675 | 13,000 | 1,350 |
| 1995-04-06 | 681 | 685 | 681 | 682 | 15,000 | 1,364 |
| 1995-04-05 | 696 | 696 | 681 | 681 | 10,000 | 1,362 |
| 1995-04-04 | 695 | 695 | 680 | 682 | 14,000 | 1,364 |
| 1995-04-03 | 710 | 710 | 698 | 698 | 9,000 | 1,396 |
| 1995-03-31 | 724 | 724 | 709 | 709 | 10,000 | 1,418 |
| 1995-03-30 | 700 | 709 | 700 | 708 | 6,000 | 1,416 |
| 1995-03-29 | 711 | 711 | 709 | 710 | 5,000 | 1,420 |
| 1995-03-28 | 695 | 700 | 695 | 700 | 13,000 | 1,400 |
| 1995-03-27 | 676 | 690 | 670 | 679 | 103,000 | 1,358 |
| 1995-03-24 | 670 | 680 | 670 | 676 | 29,000 | 1,352 |
| 1995-03-23 | 680 | 680 | 671 | 672 | 30,000 | 1,344 |
| 1995-03-22 | 680 | 680 | 680 | 680 | 13,000 | 1,360 |
| 1995-03-20 | 690 | 690 | 671 | 690 | 16,000 | 1,380 |
| 1995-03-17 | 720 | 721 | 705 | 705 | 17,000 | 1,410 |
| 1995-03-16 | 729 | 729 | 720 | 720 | 6,000 | 1,440 |
| 1995-03-15 | 711 | 720 | 710 | 720 | 53,000 | 1,440 |
| 1995-03-14 | 720 | 720 | 705 | 711 | 47,000 | 1,422 |
| 1995-03-13 | 735 | 735 | 720 | 720 | 3,000 | 1,440 |
| 1995-03-10 | 740 | 743 | 740 | 742 | 35,000 | 1,484 |
| 1995-03-09 | 760 | 760 | 750 | 750 | 15,000 | 1,500 |
| 1995-03-08 | 781 | 782 | 768 | 770 | 9,000 | 1,540 |
| 1995-03-07 | 785 | 785 | 781 | 781 | 37,000 | 1,562 |
| 1995-03-06 | 784 | 785 | 781 | 785 | 4,000 | 1,570 |
| 1995-03-03 | 769 | 785 | 769 | 785 | 32,000 | 1,570 |
| 1995-03-02 | 775 | 785 | 775 | 778 | 21,000 | 1,556 |
| 1995-03-01 | 776 | 776 | 770 | 770 | 19,000 | 1,540 |
| 1995-02-28 | 765 | 776 | 765 | 776 | 16,000 | 1,552 |
| 1995-02-27 | 799 | 799 | 764 | 764 | 35,000 | 1,528 |
| 1995-02-24 | 797 | 797 | 791 | 792 | 26,000 | 1,584 |
| 1995-02-23 | 797 | 797 | 796 | 797 | 35,000 | 1,594 |
| 1995-02-22 | 801 | 809 | 801 | 805 | 15,000 | 1,610 |
| 1995-02-21 | 794 | 801 | 794 | 801 | 23,000 | 1,602 |
| 1995-02-20 | 794 | 794 | 794 | 794 | 4,000 | 1,588 |
| 1995-02-17 | 775 | 785 | 775 | 784 | 20,000 | 1,568 |
| 1995-02-16 | 776 | 779 | 775 | 775 | 18,000 | 1,550 |
| 1995-02-15 | 775 | 777 | 775 | 776 | 9,000 | 1,552 |
| 1995-02-14 | 771 | 775 | 771 | 775 | 8,000 | 1,550 |
| 1995-02-13 | 770 | 771 | 770 | 771 | 4,000 | 1,542 |
| 1995-02-10 | 770 | 775 | 769 | 769 | 42,000 | 1,538 |
| 1995-02-09 | 760 | 771 | 759 | 771 | 204,000 | 1,542 |
| 1995-02-08 | 767 | 768 | 766 | 766 | 21,000 | 1,532 |
| 1995-02-07 | 766 | 766 | 766 | 766 | 4,000 | 1,532 |
| 1995-02-06 | 766 | 770 | 760 | 760 | 43,000 | 1,520 |
| 1995-02-03 | 775 | 775 | 765 | 765 | 84,000 | 1,530 |
| 1995-02-02 | 780 | 780 | 770 | 780 | 122,000 | 1,560 |
| 1995-02-01 | 810 | 815 | 785 | 785 | 50,000 | 1,570 |
| 1995-01-31 | 814 | 820 | 814 | 815 | 80,000 | 1,630 |
| 1995-01-30 | 780 | 826 | 780 | 821 | 89,000 | 1,642 |
| 1995-01-27 | 800 | 800 | 780 | 780 | 73,000 | 1,560 |
| 1995-01-26 | 811 | 820 | 800 | 800 | 27,000 | 1,600 |
| 1995-01-25 | 811 | 815 | 810 | 811 | 25,000 | 1,622 |
| 1995-01-24 | 796 | 810 | 793 | 810 | 44,000 | 1,620 |
| 1995-01-23 | 815 | 820 | 795 | 796 | 42,000 | 1,592 |
| 1995-01-20 | 830 | 830 | 810 | 815 | 34,000 | 1,630 |
| 1995-01-19 | 849 | 849 | 830 | 830 | 40,000 | 1,660 |
| 1995-01-18 | 849 | 850 | 849 | 850 | 8,000 | 1,700 |
| 1995-01-17 | 850 | 850 | 850 | 850 | 13,000 | 1,700 |
| 1995-01-13 | 850 | 852 | 850 | 850 | 37,000 | 1,700 |
| 1995-01-12 | 851 | 851 | 845 | 845 | 17,000 | 1,690 |
| 1995-01-11 | 851 | 851 | 840 | 845 | 45,000 | 1,690 |
| 1995-01-10 | 845 | 855 | 845 | 848 | 6,000 | 1,696 |
| 1995-01-09 | 845 | 847 | 845 | 847 | 5,000 | 1,694 |
| 1995-01-06 | 860 | 861 | 845 | 845 | 77,000 | 1,690 |
| 1995-01-05 | 870 | 870 | 859 | 859 | 86,000 | 1,718 |
| 1995-01-04 | 873 | 877 | 865 | 877 | 17,000 | 1,754 |
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
