8084 (株)RYODEN の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 753 | 767 | 753 | 767 | 41,000 | 1,534 |
| 1996-12-27 | 740 | 756 | 740 | 753 | 52,000 | 1,506 |
| 1996-12-26 | 769 | 770 | 740 | 740 | 11,000 | 1,480 |
| 1996-12-25 | 767 | 775 | 765 | 775 | 66,000 | 1,550 |
| 1996-12-24 | 777 | 779 | 774 | 774 | 13,000 | 1,548 |
| 1996-12-20 | 789 | 789 | 767 | 770 | 21,000 | 1,540 |
| 1996-12-19 | 790 | 790 | 790 | 790 | 21,000 | 1,580 |
| 1996-12-18 | 790 | 790 | 790 | 790 | 35,000 | 1,580 |
| 1996-12-17 | 790 | 794 | 784 | 784 | 39,000 | 1,568 |
| 1996-12-16 | 778 | 787 | 772 | 787 | 45,000 | 1,574 |
| 1996-12-13 | 780 | 790 | 771 | 772 | 50,000 | 1,544 |
| 1996-12-12 | 780 | 790 | 780 | 790 | 18,000 | 1,580 |
| 1996-12-11 | 806 | 812 | 800 | 800 | 31,000 | 1,600 |
| 1996-12-10 | 824 | 824 | 806 | 806 | 46,000 | 1,612 |
| 1996-12-09 | 806 | 806 | 806 | 806 | 20,000 | 1,612 |
| 1996-12-06 | 808 | 808 | 794 | 794 | 57,000 | 1,588 |
| 1996-12-05 | 819 | 819 | 810 | 819 | 17,000 | 1,638 |
| 1996-12-04 | 807 | 823 | 807 | 823 | 23,000 | 1,646 |
| 1996-12-03 | 839 | 839 | 836 | 836 | 4,000 | 1,672 |
| 1996-12-02 | 847 | 847 | 845 | 845 | 2,000 | 1,690 |
| 1996-11-29 | 850 | 850 | 845 | 848 | 82,000 | 1,696 |
| 1996-11-28 | 835 | 843 | 835 | 843 | 36,000 | 1,686 |
| 1996-11-27 | 839 | 845 | 839 | 845 | 19,000 | 1,690 |
| 1996-11-26 | 840 | 844 | 832 | 832 | 16,000 | 1,664 |
| 1996-11-25 | 845 | 845 | 838 | 838 | 33,000 | 1,676 |
| 1996-11-22 | 838 | 841 | 838 | 838 | 54,000 | 1,676 |
| 1996-11-21 | 840 | 840 | 830 | 838 | 43,000 | 1,676 |
| 1996-11-20 | 815 | 830 | 815 | 830 | 30,000 | 1,660 |
| 1996-11-19 | 820 | 825 | 820 | 825 | 35,000 | 1,650 |
| 1996-11-18 | 820 | 820 | 820 | 820 | 5,000 | 1,640 |
| 1996-11-15 | 826 | 828 | 821 | 821 | 39,000 | 1,642 |
| 1996-11-14 | 815 | 826 | 815 | 821 | 30,000 | 1,642 |
| 1996-11-13 | 818 | 818 | 810 | 811 | 26,000 | 1,622 |
| 1996-11-12 | 825 | 825 | 811 | 822 | 4,000 | 1,644 |
| 1996-11-11 | 824 | 828 | 824 | 824 | 14,000 | 1,648 |
| 1996-11-08 | 810 | 826 | 806 | 824 | 39,000 | 1,648 |
| 1996-11-07 | 824 | 824 | 808 | 824 | 53,000 | 1,648 |
| 1996-11-06 | 810 | 825 | 807 | 825 | 83,000 | 1,650 |
| 1996-11-05 | 820 | 821 | 810 | 810 | 295,000 | 1,620 |
| 1996-11-01 | 826 | 826 | 823 | 823 | 13,000 | 1,646 |
| 1996-10-31 | 840 | 840 | 826 | 826 | 14,000 | 1,652 |
| 1996-10-30 | 835 | 835 | 826 | 826 | 2,000 | 1,652 |
| 1996-10-29 | 846 | 847 | 835 | 835 | 9,000 | 1,670 |
| 1996-10-28 | 823 | 850 | 823 | 850 | 4,000 | 1,700 |
| 1996-10-25 | 830 | 830 | 827 | 827 | 16,000 | 1,654 |
| 1996-10-24 | 842 | 850 | 840 | 840 | 17,000 | 1,680 |
| 1996-10-23 | 854 | 854 | 841 | 842 | 39,000 | 1,684 |
| 1996-10-22 | 854 | 854 | 849 | 849 | 122,000 | 1,698 |
| 1996-10-21 | 861 | 861 | 855 | 857 | 51,000 | 1,714 |
| 1996-10-18 | 855 | 856 | 850 | 851 | 119,000 | 1,702 |
| 1996-10-17 | 850 | 855 | 850 | 855 | 20,000 | 1,710 |
| 1996-10-16 | 830 | 845 | 830 | 840 | 30,000 | 1,680 |
| 1996-10-15 | 806 | 818 | 806 | 818 | 20,000 | 1,636 |
| 1996-10-14 | 823 | 823 | 818 | 818 | 6,000 | 1,636 |
| 1996-10-11 | 819 | 819 | 805 | 819 | 15,000 | 1,638 |
| 1996-10-09 | 810 | 816 | 810 | 815 | 16,000 | 1,630 |
| 1996-10-08 | 838 | 838 | 830 | 830 | 10,000 | 1,660 |
| 1996-10-07 | 840 | 840 | 839 | 839 | 12,000 | 1,678 |
| 1996-10-04 | 843 | 844 | 840 | 844 | 17,000 | 1,688 |
| 1996-10-03 | 854 | 854 | 854 | 854 | 2,000 | 1,708 |
| 1996-10-02 | 859 | 859 | 855 | 855 | 6,000 | 1,710 |
| 1996-10-01 | 850 | 859 | 850 | 859 | 15,000 | 1,718 |
| 1996-09-30 | 853 | 853 | 850 | 850 | 10,000 | 1,700 |
| 1996-09-27 | 844 | 853 | 844 | 853 | 23,000 | 1,706 |
| 1996-09-26 | 828 | 836 | 825 | 836 | 27,000 | 1,672 |
| 1996-09-25 | 811 | 828 | 811 | 820 | 42,000 | 1,640 |
| 1996-09-24 | 830 | 831 | 820 | 820 | 63,000 | 1,640 |
| 1996-09-20 | 828 | 830 | 828 | 830 | 24,000 | 1,660 |
| 1996-09-19 | 849 | 849 | 817 | 848 | 37,000 | 1,696 |
| 1996-09-18 | 860 | 860 | 843 | 843 | 16,000 | 1,686 |
| 1996-09-17 | 860 | 860 | 850 | 860 | 39,000 | 1,720 |
| 1996-09-13 | 843 | 843 | 842 | 843 | 86,000 | 1,686 |
| 1996-09-12 | 843 | 843 | 835 | 835 | 20,000 | 1,670 |
| 1996-09-11 | 843 | 843 | 843 | 843 | 1,000 | 1,686 |
| 1996-09-10 | 853 | 853 | 849 | 852 | 37,000 | 1,704 |
| 1996-09-09 | 845 | 845 | 845 | 845 | 30,000 | 1,690 |
| 1996-09-06 | 850 | 850 | 848 | 848 | 18,000 | 1,696 |
| 1996-09-05 | 859 | 859 | 850 | 850 | 20,000 | 1,700 |
| 1996-09-04 | 855 | 855 | 850 | 850 | 31,000 | 1,700 |
| 1996-09-03 | 855 | 860 | 855 | 855 | 35,000 | 1,710 |
| 1996-08-30 | 842 | 861 | 842 | 861 | 50,000 | 1,722 |
| 1996-08-29 | 850 | 852 | 842 | 852 | 23,000 | 1,704 |
| 1996-08-28 | 844 | 844 | 841 | 842 | 6,000 | 1,684 |
| 1996-08-27 | 850 | 850 | 850 | 850 | 1,000 | 1,700 |
| 1996-08-26 | 880 | 880 | 850 | 860 | 9,000 | 1,720 |
| 1996-08-23 | 882 | 882 | 871 | 871 | 10,000 | 1,742 |
| 1996-08-22 | 891 | 891 | 881 | 881 | 44,000 | 1,762 |
| 1996-08-21 | 890 | 891 | 881 | 882 | 7,000 | 1,764 |
| 1996-08-20 | 880 | 884 | 879 | 882 | 81,000 | 1,764 |
| 1996-08-19 | 871 | 880 | 871 | 875 | 37,000 | 1,750 |
| 1996-08-16 | 871 | 880 | 871 | 872 | 5,000 | 1,744 |
| 1996-08-15 | 880 | 880 | 870 | 871 | 260,000 | 1,742 |
| 1996-08-14 | 880 | 887 | 880 | 886 | 162,000 | 1,772 |
| 1996-08-13 | 876 | 880 | 876 | 880 | 41,000 | 1,760 |
| 1996-08-12 | 877 | 886 | 874 | 875 | 47,000 | 1,750 |
| 1996-08-09 | 880 | 880 | 880 | 880 | 24,000 | 1,760 |
| 1996-08-08 | 880 | 880 | 880 | 880 | 32,000 | 1,760 |
| 1996-08-07 | 874 | 874 | 872 | 873 | 11,000 | 1,746 |
| 1996-08-06 | 871 | 872 | 871 | 872 | 7,000 | 1,744 |
| 1996-08-05 | 878 | 878 | 877 | 878 | 5,000 | 1,756 |
| 1996-08-02 | 881 | 885 | 871 | 871 | 12,000 | 1,742 |
| 1996-08-01 | 871 | 880 | 871 | 871 | 25,000 | 1,742 |
| 1996-07-31 | 881 | 882 | 872 | 880 | 66,000 | 1,760 |
| 1996-07-30 | 886 | 890 | 881 | 881 | 50,000 | 1,762 |
| 1996-07-29 | 888 | 888 | 886 | 886 | 79,000 | 1,772 |
| 1996-07-26 | 890 | 890 | 888 | 888 | 9,000 | 1,776 |
| 1996-07-25 | 886 | 890 | 886 | 890 | 17,000 | 1,780 |
| 1996-07-24 | 886 | 892 | 885 | 886 | 78,000 | 1,772 |
| 1996-07-23 | 885 | 895 | 885 | 886 | 21,000 | 1,772 |
| 1996-07-22 | 893 | 894 | 887 | 887 | 85,000 | 1,774 |
| 1996-07-19 | 890 | 897 | 887 | 895 | 30,000 | 1,790 |
| 1996-07-18 | 885 | 886 | 885 | 886 | 17,000 | 1,772 |
| 1996-07-17 | 885 | 885 | 885 | 885 | 16,000 | 1,770 |
| 1996-07-16 | 889 | 890 | 880 | 885 | 27,000 | 1,770 |
| 1996-07-15 | 902 | 902 | 893 | 893 | 28,000 | 1,786 |
| 1996-07-12 | 901 | 901 | 891 | 892 | 23,000 | 1,784 |
| 1996-07-11 | 899 | 909 | 891 | 891 | 20,000 | 1,782 |
| 1996-07-10 | 901 | 901 | 901 | 901 | 12,000 | 1,802 |
| 1996-07-09 | 900 | 900 | 900 | 900 | 23,000 | 1,800 |
| 1996-07-08 | 908 | 908 | 897 | 898 | 28,000 | 1,796 |
| 1996-07-05 | 914 | 914 | 910 | 911 | 19,000 | 1,822 |
| 1996-07-04 | 920 | 920 | 919 | 919 | 11,000 | 1,838 |
| 1996-07-03 | 924 | 924 | 911 | 920 | 12,000 | 1,840 |
| 1996-07-02 | 936 | 936 | 923 | 925 | 64,000 | 1,850 |
| 1996-07-01 | 928 | 929 | 923 | 929 | 158,000 | 1,858 |
| 1996-06-28 | 902 | 920 | 897 | 913 | 218,000 | 1,826 |
| 1996-06-27 | 903 | 903 | 889 | 892 | 100,000 | 1,784 |
| 1996-06-26 | 900 | 900 | 890 | 898 | 99,000 | 1,796 |
| 1996-06-25 | 909 | 911 | 905 | 906 | 100,000 | 1,812 |
| 1996-06-24 | 919 | 924 | 909 | 909 | 60,000 | 1,818 |
| 1996-06-21 | 909 | 919 | 900 | 919 | 99,000 | 1,838 |
| 1996-06-20 | 899 | 900 | 890 | 890 | 87,000 | 1,780 |
| 1996-06-19 | 900 | 908 | 900 | 908 | 159,000 | 1,816 |
| 1996-06-18 | 900 | 914 | 900 | 905 | 78,000 | 1,810 |
| 1996-06-17 | 897 | 900 | 897 | 900 | 41,000 | 1,800 |
| 1996-06-14 | 881 | 898 | 881 | 897 | 60,000 | 1,794 |
| 1996-06-13 | 887 | 887 | 885 | 887 | 36,000 | 1,774 |
| 1996-06-12 | 877 | 890 | 877 | 877 | 36,000 | 1,754 |
| 1996-06-11 | 878 | 878 | 875 | 876 | 17,000 | 1,752 |
| 1996-06-10 | 910 | 910 | 885 | 885 | 13,000 | 1,770 |
| 1996-06-07 | 882 | 890 | 882 | 890 | 43,000 | 1,780 |
| 1996-06-06 | 899 | 899 | 884 | 884 | 15,000 | 1,768 |
| 1996-06-05 | 882 | 885 | 882 | 885 | 7,000 | 1,770 |
| 1996-06-04 | 883 | 890 | 881 | 881 | 24,000 | 1,762 |
| 1996-06-03 | 904 | 905 | 884 | 884 | 9,000 | 1,768 |
| 1996-05-31 | 920 | 920 | 905 | 910 | 82,000 | 1,820 |
| 1996-05-30 | 913 | 925 | 908 | 919 | 167,000 | 1,838 |
| 1996-05-29 | 913 | 916 | 906 | 915 | 14,000 | 1,830 |
| 1996-05-28 | 902 | 910 | 900 | 902 | 79,000 | 1,804 |
| 1996-05-27 | 911 | 915 | 900 | 900 | 79,000 | 1,800 |
| 1996-05-24 | 910 | 919 | 909 | 910 | 100,000 | 1,820 |
| 1996-05-23 | 911 | 911 | 904 | 910 | 68,000 | 1,820 |
| 1996-05-22 | 907 | 920 | 907 | 911 | 66,000 | 1,822 |
| 1996-05-21 | 921 | 921 | 905 | 905 | 57,000 | 1,810 |
| 1996-05-20 | 911 | 925 | 910 | 911 | 31,000 | 1,822 |
| 1996-05-17 | 911 | 925 | 910 | 910 | 27,000 | 1,820 |
| 1996-05-16 | 920 | 929 | 916 | 916 | 77,000 | 1,832 |
| 1996-05-15 | 899 | 918 | 899 | 910 | 30,000 | 1,820 |
| 1996-05-14 | 896 | 896 | 882 | 883 | 13,000 | 1,766 |
| 1996-05-13 | 919 | 919 | 888 | 888 | 14,000 | 1,776 |
| 1996-05-10 | 920 | 920 | 907 | 919 | 104,000 | 1,838 |
| 1996-05-09 | 920 | 920 | 907 | 907 | 71,000 | 1,814 |
| 1996-05-08 | 920 | 921 | 917 | 920 | 32,000 | 1,840 |
| 1996-05-07 | 940 | 940 | 920 | 920 | 247,000 | 1,840 |
| 1996-05-02 | 939 | 948 | 939 | 940 | 146,000 | 1,880 |
| 1996-05-01 | 930 | 939 | 930 | 930 | 103,000 | 1,860 |
| 1996-04-30 | 935 | 935 | 910 | 929 | 44,000 | 1,858 |
| 1996-04-26 | 927 | 940 | 920 | 939 | 112,000 | 1,878 |
| 1996-04-25 | 926 | 930 | 919 | 920 | 23,000 | 1,840 |
| 1996-04-24 | 912 | 930 | 912 | 926 | 56,000 | 1,852 |
| 1996-04-23 | 915 | 919 | 913 | 919 | 46,000 | 1,838 |
| 1996-04-22 | 919 | 920 | 911 | 915 | 20,000 | 1,830 |
| 1996-04-19 | 920 | 920 | 920 | 920 | 80,000 | 1,840 |
| 1996-04-18 | 925 | 925 | 910 | 920 | 24,000 | 1,840 |
| 1996-04-17 | 919 | 927 | 910 | 927 | 112,000 | 1,854 |
| 1996-04-16 | 919 | 919 | 903 | 909 | 68,000 | 1,818 |
| 1996-04-15 | 901 | 925 | 901 | 914 | 88,000 | 1,828 |
| 1996-04-12 | 875 | 900 | 875 | 892 | 379,000 | 1,784 |
| 1996-04-11 | 880 | 885 | 876 | 885 | 148,000 | 1,770 |
| 1996-04-10 | 892 | 892 | 880 | 880 | 88,000 | 1,760 |
| 1996-04-09 | 885 | 885 | 883 | 883 | 49,000 | 1,766 |
| 1996-04-08 | 885 | 885 | 870 | 885 | 34,000 | 1,770 |
| 1996-04-05 | 880 | 885 | 880 | 885 | 15,000 | 1,770 |
| 1996-04-04 | 875 | 880 | 875 | 880 | 36,000 | 1,760 |
| 1996-04-03 | 885 | 885 | 875 | 875 | 18,000 | 1,750 |
| 1996-04-02 | 885 | 889 | 885 | 888 | 18,000 | 1,776 |
| 1996-04-01 | 875 | 888 | 875 | 880 | 24,000 | 1,760 |
| 1996-03-29 | 858 | 870 | 858 | 860 | 12,000 | 1,720 |
| 1996-03-28 | 850 | 863 | 850 | 861 | 55,000 | 1,722 |
| 1996-03-27 | 849 | 860 | 845 | 860 | 36,000 | 1,720 |
| 1996-03-26 | 841 | 849 | 841 | 841 | 61,000 | 1,682 |
| 1996-03-25 | 836 | 840 | 833 | 835 | 40,000 | 1,670 |
| 1996-03-22 | 840 | 840 | 830 | 830 | 46,000 | 1,660 |
| 1996-03-21 | 850 | 850 | 830 | 840 | 66,000 | 1,680 |
| 1996-03-19 | 840 | 850 | 835 | 850 | 54,000 | 1,700 |
| 1996-03-18 | 840 | 840 | 830 | 835 | 60,000 | 1,670 |
| 1996-03-15 | 841 | 841 | 840 | 840 | 17,000 | 1,680 |
| 1996-03-14 | 845 | 845 | 831 | 831 | 16,000 | 1,662 |
| 1996-03-13 | 850 | 860 | 850 | 855 | 21,000 | 1,710 |
| 1996-03-12 | 870 | 870 | 850 | 850 | 29,000 | 1,700 |
| 1996-03-11 | 849 | 875 | 849 | 850 | 18,000 | 1,700 |
| 1996-03-08 | 860 | 870 | 856 | 856 | 55,000 | 1,712 |
| 1996-03-07 | 861 | 870 | 860 | 870 | 33,000 | 1,740 |
| 1996-03-06 | 862 | 863 | 862 | 862 | 4,000 | 1,724 |
| 1996-03-05 | 861 | 872 | 861 | 870 | 37,000 | 1,740 |
| 1996-03-04 | 883 | 883 | 871 | 871 | 4,000 | 1,742 |
| 1996-03-01 | 870 | 875 | 865 | 875 | 17,000 | 1,750 |
| 1996-02-29 | 875 | 876 | 870 | 870 | 31,000 | 1,740 |
| 1996-02-28 | 863 | 883 | 863 | 865 | 10,000 | 1,730 |
| 1996-02-27 | 872 | 882 | 872 | 882 | 21,000 | 1,764 |
| 1996-02-26 | 873 | 873 | 872 | 873 | 16,000 | 1,746 |
| 1996-02-23 | 871 | 872 | 871 | 872 | 16,000 | 1,744 |
| 1996-02-22 | 880 | 880 | 871 | 871 | 7,000 | 1,742 |
| 1996-02-21 | 881 | 883 | 881 | 881 | 18,000 | 1,762 |
| 1996-02-20 | 892 | 892 | 880 | 881 | 9,000 | 1,762 |
| 1996-02-19 | 884 | 885 | 876 | 882 | 33,000 | 1,764 |
| 1996-02-16 | 900 | 900 | 880 | 880 | 34,000 | 1,760 |
| 1996-02-15 | 895 | 905 | 895 | 900 | 34,000 | 1,800 |
| 1996-02-14 | 905 | 910 | 905 | 905 | 29,000 | 1,810 |
| 1996-02-13 | 907 | 917 | 905 | 905 | 72,000 | 1,810 |
| 1996-02-09 | 906 | 906 | 900 | 905 | 20,000 | 1,810 |
| 1996-02-08 | 910 | 915 | 900 | 905 | 38,000 | 1,810 |
| 1996-02-07 | 904 | 914 | 904 | 914 | 26,000 | 1,828 |
| 1996-02-06 | 920 | 923 | 903 | 904 | 176,000 | 1,808 |
| 1996-02-05 | 920 | 920 | 920 | 920 | 104,000 | 1,840 |
| 1996-02-02 | 920 | 928 | 903 | 917 | 35,000 | 1,834 |
| 1996-02-01 | 910 | 920 | 901 | 919 | 86,000 | 1,838 |
| 1996-01-31 | 899 | 910 | 899 | 902 | 41,000 | 1,804 |
| 1996-01-30 | 896 | 899 | 895 | 895 | 17,000 | 1,790 |
| 1996-01-29 | 895 | 900 | 891 | 895 | 32,000 | 1,790 |
| 1996-01-26 | 891 | 891 | 880 | 885 | 22,000 | 1,770 |
| 1996-01-25 | 866 | 900 | 866 | 899 | 65,000 | 1,798 |
| 1996-01-24 | 890 | 890 | 863 | 865 | 58,000 | 1,730 |
| 1996-01-23 | 896 | 900 | 890 | 890 | 75,000 | 1,780 |
| 1996-01-22 | 896 | 897 | 895 | 896 | 15,000 | 1,792 |
| 1996-01-19 | 904 | 904 | 894 | 895 | 10,000 | 1,790 |
| 1996-01-18 | 915 | 920 | 905 | 905 | 54,000 | 1,810 |
| 1996-01-17 | 915 | 915 | 911 | 911 | 30,000 | 1,822 |
| 1996-01-16 | 906 | 911 | 906 | 910 | 24,000 | 1,820 |
| 1996-01-12 | 917 | 917 | 908 | 908 | 73,000 | 1,816 |
| 1996-01-11 | 915 | 915 | 906 | 907 | 57,000 | 1,814 |
| 1996-01-10 | 920 | 929 | 915 | 915 | 59,000 | 1,830 |
| 1996-01-09 | 945 | 947 | 930 | 932 | 109,000 | 1,864 |
| 1996-01-08 | 906 | 939 | 906 | 935 | 215,000 | 1,870 |
| 1996-01-05 | 894 | 905 | 894 | 904 | 116,000 | 1,808 |
| 1996-01-04 | 890 | 899 | 890 | 890 | 21,000 | 1,780 |
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
