8084 (株)RYODEN の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 399 | 403 | 399 | 399 | 27,000 | 798 |
| 1997-12-29 | 385 | 396 | 380 | 395 | 25,000 | 790 |
| 1997-12-26 | 398 | 400 | 380 | 398 | 28,000 | 796 |
| 1997-12-25 | 384 | 405 | 384 | 398 | 108,000 | 796 |
| 1997-12-24 | 380 | 390 | 375 | 390 | 39,000 | 780 |
| 1997-12-22 | 417 | 423 | 417 | 417 | 9,000 | 834 |
| 1997-12-19 | 425 | 428 | 417 | 417 | 67,000 | 834 |
| 1997-12-18 | 440 | 440 | 419 | 419 | 75,000 | 838 |
| 1997-12-17 | 441 | 453 | 430 | 440 | 83,000 | 880 |
| 1997-12-16 | 447 | 448 | 439 | 444 | 25,000 | 888 |
| 1997-12-15 | 437 | 449 | 437 | 449 | 20,000 | 898 |
| 1997-12-12 | 460 | 460 | 449 | 449 | 72,000 | 898 |
| 1997-12-11 | 477 | 477 | 461 | 470 | 13,000 | 940 |
| 1997-12-10 | 480 | 480 | 475 | 477 | 59,000 | 954 |
| 1997-12-09 | 470 | 475 | 470 | 475 | 19,000 | 950 |
| 1997-12-08 | 459 | 460 | 456 | 460 | 16,000 | 920 |
| 1997-12-05 | 471 | 474 | 469 | 469 | 27,000 | 938 |
| 1997-12-04 | 476 | 477 | 468 | 470 | 39,000 | 940 |
| 1997-12-03 | 490 | 493 | 480 | 480 | 57,000 | 960 |
| 1997-12-02 | 471 | 500 | 471 | 490 | 68,000 | 980 |
| 1997-12-01 | 470 | 475 | 466 | 470 | 138,000 | 940 |
| 1997-11-28 | 471 | 475 | 466 | 466 | 70,000 | 932 |
| 1997-11-27 | 470 | 475 | 466 | 466 | 49,000 | 932 |
| 1997-11-26 | 467 | 471 | 467 | 471 | 56,000 | 942 |
| 1997-11-25 | 455 | 470 | 455 | 470 | 130,000 | 940 |
| 1997-11-21 | 525 | 530 | 520 | 520 | 40,000 | 1,040 |
| 1997-11-20 | 520 | 530 | 515 | 525 | 45,000 | 1,050 |
| 1997-11-19 | 545 | 545 | 520 | 520 | 22,000 | 1,040 |
| 1997-11-18 | 548 | 552 | 535 | 551 | 45,000 | 1,102 |
| 1997-11-17 | 501 | 550 | 501 | 550 | 57,000 | 1,100 |
| 1997-11-14 | 496 | 500 | 491 | 499 | 65,000 | 998 |
| 1997-11-13 | 489 | 489 | 470 | 470 | 74,000 | 940 |
| 1997-11-12 | 490 | 491 | 490 | 490 | 37,000 | 980 |
| 1997-11-11 | 486 | 491 | 486 | 490 | 24,000 | 980 |
| 1997-11-10 | 498 | 505 | 484 | 490 | 69,000 | 980 |
| 1997-11-07 | 514 | 514 | 493 | 499 | 24,000 | 998 |
| 1997-11-06 | 525 | 526 | 515 | 523 | 40,000 | 1,046 |
| 1997-11-05 | 551 | 555 | 521 | 521 | 19,000 | 1,042 |
| 1997-11-04 | 550 | 550 | 540 | 550 | 13,000 | 1,100 |
| 1997-10-31 | 550 | 550 | 540 | 540 | 4,000 | 1,080 |
| 1997-10-30 | 545 | 551 | 545 | 551 | 4,000 | 1,102 |
| 1997-10-29 | 543 | 551 | 543 | 551 | 7,000 | 1,102 |
| 1997-10-28 | 540 | 540 | 530 | 531 | 28,000 | 1,062 |
| 1997-10-27 | 559 | 565 | 558 | 558 | 12,000 | 1,116 |
| 1997-10-24 | 558 | 563 | 550 | 558 | 36,000 | 1,116 |
| 1997-10-23 | 570 | 574 | 558 | 558 | 25,000 | 1,116 |
| 1997-10-22 | 561 | 570 | 552 | 570 | 13,000 | 1,140 |
| 1997-10-21 | 553 | 560 | 553 | 560 | 19,000 | 1,120 |
| 1997-10-20 | 570 | 570 | 560 | 569 | 33,000 | 1,138 |
| 1997-10-17 | 540 | 565 | 538 | 550 | 22,000 | 1,100 |
| 1997-10-16 | 525 | 540 | 520 | 540 | 9,000 | 1,080 |
| 1997-10-15 | 511 | 525 | 511 | 515 | 22,000 | 1,030 |
| 1997-10-14 | 500 | 502 | 492 | 500 | 66,000 | 1,000 |
| 1997-10-13 | 525 | 525 | 480 | 499 | 98,000 | 998 |
| 1997-10-09 | 521 | 521 | 513 | 518 | 65,000 | 1,036 |
| 1997-10-08 | 529 | 529 | 520 | 520 | 45,000 | 1,040 |
| 1997-10-07 | 534 | 534 | 529 | 529 | 45,000 | 1,058 |
| 1997-10-06 | 522 | 526 | 518 | 524 | 60,000 | 1,048 |
| 1997-10-03 | 520 | 520 | 515 | 519 | 91,000 | 1,038 |
| 1997-10-02 | 548 | 548 | 535 | 541 | 16,000 | 1,082 |
| 1997-10-01 | 540 | 546 | 535 | 543 | 39,000 | 1,086 |
| 1997-09-30 | 564 | 564 | 540 | 545 | 32,000 | 1,090 |
| 1997-09-29 | 575 | 576 | 549 | 560 | 26,000 | 1,120 |
| 1997-09-26 | 637 | 637 | 601 | 601 | 15,000 | 1,202 |
| 1997-09-25 | 655 | 655 | 650 | 655 | 12,000 | 1,310 |
| 1997-09-24 | 655 | 657 | 655 | 657 | 10,000 | 1,314 |
| 1997-09-22 | 655 | 655 | 650 | 655 | 23,000 | 1,310 |
| 1997-09-19 | 659 | 659 | 647 | 655 | 25,000 | 1,310 |
| 1997-09-18 | 659 | 659 | 652 | 659 | 13,000 | 1,318 |
| 1997-09-17 | 670 | 675 | 647 | 658 | 62,000 | 1,316 |
| 1997-09-16 | 652 | 653 | 648 | 650 | 14,000 | 1,300 |
| 1997-09-12 | 654 | 663 | 653 | 653 | 40,000 | 1,306 |
| 1997-09-11 | 658 | 658 | 653 | 655 | 21,000 | 1,310 |
| 1997-09-10 | 669 | 669 | 658 | 658 | 38,000 | 1,316 |
| 1997-09-09 | 680 | 680 | 669 | 669 | 3,000 | 1,338 |
| 1997-09-08 | 666 | 685 | 666 | 680 | 13,000 | 1,360 |
| 1997-09-05 | 685 | 685 | 685 | 685 | 12,000 | 1,370 |
| 1997-09-04 | 691 | 691 | 681 | 685 | 22,000 | 1,370 |
| 1997-09-03 | 685 | 700 | 685 | 700 | 13,000 | 1,400 |
| 1997-09-02 | 682 | 700 | 682 | 690 | 17,000 | 1,380 |
| 1997-09-01 | 700 | 700 | 690 | 690 | 2,000 | 1,380 |
| 1997-08-29 | 690 | 700 | 680 | 700 | 32,000 | 1,400 |
| 1997-08-28 | 701 | 701 | 700 | 700 | 3,000 | 1,400 |
| 1997-08-27 | 700 | 703 | 700 | 702 | 8,000 | 1,404 |
| 1997-08-26 | 709 | 710 | 700 | 700 | 34,000 | 1,400 |
| 1997-08-25 | 710 | 713 | 710 | 710 | 27,000 | 1,420 |
| 1997-08-22 | 721 | 721 | 712 | 713 | 16,000 | 1,426 |
| 1997-08-21 | 722 | 726 | 722 | 726 | 7,000 | 1,452 |
| 1997-08-20 | 721 | 721 | 719 | 720 | 28,000 | 1,440 |
| 1997-08-19 | 725 | 725 | 720 | 720 | 27,000 | 1,440 |
| 1997-08-18 | 730 | 730 | 725 | 725 | 19,000 | 1,450 |
| 1997-08-15 | 735 | 735 | 728 | 730 | 36,000 | 1,460 |
| 1997-08-14 | 730 | 734 | 720 | 734 | 105,000 | 1,468 |
| 1997-08-13 | 726 | 737 | 717 | 730 | 53,000 | 1,460 |
| 1997-08-12 | 712 | 716 | 712 | 716 | 15,000 | 1,432 |
| 1997-08-11 | 735 | 735 | 700 | 702 | 19,000 | 1,404 |
| 1997-08-08 | 750 | 750 | 749 | 750 | 24,000 | 1,500 |
| 1997-08-07 | 787 | 787 | 767 | 767 | 8,000 | 1,534 |
| 1997-08-06 | 771 | 797 | 767 | 797 | 14,000 | 1,594 |
| 1997-08-05 | 770 | 775 | 766 | 766 | 36,000 | 1,532 |
| 1997-08-04 | 800 | 810 | 780 | 785 | 29,000 | 1,570 |
| 1997-08-01 | 825 | 825 | 810 | 810 | 15,000 | 1,620 |
| 1997-07-31 | 800 | 820 | 800 | 820 | 28,000 | 1,640 |
| 1997-07-30 | 809 | 809 | 800 | 800 | 8,000 | 1,600 |
| 1997-07-29 | 814 | 814 | 814 | 814 | 16,000 | 1,628 |
| 1997-07-28 | 807 | 807 | 797 | 800 | 8,000 | 1,600 |
| 1997-07-25 | 790 | 814 | 790 | 814 | 16,000 | 1,628 |
| 1997-07-24 | 799 | 805 | 799 | 805 | 20,000 | 1,610 |
| 1997-07-23 | 805 | 805 | 800 | 800 | 26,000 | 1,600 |
| 1997-07-22 | 802 | 812 | 801 | 805 | 8,000 | 1,610 |
| 1997-07-18 | 822 | 822 | 801 | 801 | 38,000 | 1,602 |
| 1997-07-17 | 820 | 828 | 802 | 802 | 123,000 | 1,604 |
| 1997-07-16 | 787 | 815 | 787 | 810 | 316,000 | 1,620 |
| 1997-07-15 | 781 | 789 | 781 | 789 | 23,000 | 1,578 |
| 1997-07-14 | 770 | 783 | 770 | 783 | 27,000 | 1,566 |
| 1997-07-11 | 766 | 767 | 766 | 767 | 13,000 | 1,534 |
| 1997-07-10 | 780 | 780 | 766 | 766 | 38,000 | 1,532 |
| 1997-07-09 | 770 | 770 | 766 | 770 | 26,000 | 1,540 |
| 1997-07-08 | 766 | 770 | 766 | 770 | 22,000 | 1,540 |
| 1997-07-07 | 772 | 772 | 765 | 765 | 81,000 | 1,530 |
| 1997-07-04 | 791 | 792 | 772 | 772 | 27,000 | 1,544 |
| 1997-07-03 | 785 | 799 | 785 | 799 | 20,000 | 1,598 |
| 1997-07-02 | 813 | 813 | 805 | 805 | 26,000 | 1,610 |
| 1997-07-01 | 835 | 835 | 805 | 814 | 16,000 | 1,628 |
| 1997-06-30 | 830 | 835 | 823 | 835 | 46,000 | 1,670 |
| 1997-06-27 | 820 | 828 | 820 | 827 | 26,000 | 1,654 |
| 1997-06-26 | 809 | 820 | 801 | 820 | 47,000 | 1,640 |
| 1997-06-25 | 789 | 810 | 789 | 810 | 98,000 | 1,620 |
| 1997-06-24 | 800 | 800 | 789 | 789 | 43,000 | 1,578 |
| 1997-06-23 | 805 | 805 | 798 | 798 | 23,000 | 1,596 |
| 1997-06-20 | 820 | 820 | 792 | 797 | 142,000 | 1,594 |
| 1997-06-19 | 822 | 822 | 801 | 810 | 18,000 | 1,620 |
| 1997-06-18 | 825 | 830 | 825 | 830 | 28,000 | 1,660 |
| 1997-06-17 | 825 | 825 | 820 | 825 | 15,000 | 1,650 |
| 1997-06-16 | 821 | 825 | 821 | 825 | 78,000 | 1,650 |
| 1997-06-13 | 826 | 828 | 821 | 821 | 35,000 | 1,642 |
| 1997-06-12 | 837 | 841 | 826 | 826 | 31,000 | 1,652 |
| 1997-06-11 | 820 | 840 | 820 | 835 | 33,000 | 1,670 |
| 1997-06-10 | 831 | 831 | 821 | 821 | 43,000 | 1,642 |
| 1997-06-09 | 834 | 834 | 821 | 821 | 8,000 | 1,642 |
| 1997-06-06 | 835 | 835 | 834 | 834 | 14,000 | 1,668 |
| 1997-06-05 | 831 | 835 | 830 | 835 | 18,000 | 1,670 |
| 1997-06-04 | 830 | 836 | 825 | 830 | 22,000 | 1,660 |
| 1997-06-03 | 829 | 835 | 825 | 835 | 31,000 | 1,670 |
| 1997-06-02 | 823 | 829 | 821 | 821 | 12,000 | 1,642 |
| 1997-05-30 | 830 | 831 | 817 | 821 | 20,000 | 1,642 |
| 1997-05-29 | 819 | 820 | 811 | 820 | 4,000 | 1,640 |
| 1997-05-28 | 810 | 820 | 808 | 820 | 35,000 | 1,640 |
| 1997-05-27 | 809 | 820 | 805 | 820 | 33,000 | 1,640 |
| 1997-05-26 | 817 | 817 | 809 | 809 | 25,000 | 1,618 |
| 1997-05-23 | 829 | 829 | 814 | 814 | 5,000 | 1,628 |
| 1997-05-22 | 820 | 830 | 816 | 830 | 11,000 | 1,660 |
| 1997-05-21 | 833 | 833 | 810 | 819 | 10,000 | 1,638 |
| 1997-05-20 | 850 | 851 | 823 | 833 | 52,000 | 1,666 |
| 1997-05-19 | 827 | 853 | 825 | 850 | 111,000 | 1,700 |
| 1997-05-16 | 810 | 830 | 810 | 828 | 67,000 | 1,656 |
| 1997-05-15 | 813 | 813 | 800 | 807 | 141,000 | 1,614 |
| 1997-05-14 | 775 | 815 | 773 | 810 | 192,000 | 1,620 |
| 1997-05-13 | 760 | 780 | 760 | 772 | 43,000 | 1,544 |
| 1997-05-12 | 755 | 755 | 748 | 755 | 37,000 | 1,510 |
| 1997-05-09 | 755 | 760 | 750 | 751 | 29,000 | 1,502 |
| 1997-05-08 | 745 | 765 | 740 | 760 | 44,000 | 1,520 |
| 1997-05-07 | 750 | 765 | 750 | 755 | 68,000 | 1,510 |
| 1997-05-06 | 725 | 750 | 725 | 737 | 78,000 | 1,474 |
| 1997-05-02 | 719 | 719 | 706 | 718 | 19,000 | 1,436 |
| 1997-05-01 | 695 | 719 | 695 | 718 | 91,000 | 1,436 |
| 1997-04-30 | 690 | 695 | 682 | 695 | 138,000 | 1,390 |
| 1997-04-28 | 704 | 704 | 692 | 692 | 15,000 | 1,384 |
| 1997-04-25 | 704 | 705 | 704 | 705 | 10,000 | 1,410 |
| 1997-04-24 | 710 | 710 | 706 | 706 | 41,000 | 1,412 |
| 1997-04-23 | 706 | 710 | 705 | 710 | 104,000 | 1,420 |
| 1997-04-22 | 708 | 725 | 707 | 725 | 111,000 | 1,450 |
| 1997-04-21 | 680 | 697 | 679 | 697 | 35,000 | 1,394 |
| 1997-04-18 | 653 | 678 | 652 | 670 | 43,000 | 1,340 |
| 1997-04-17 | 652 | 652 | 651 | 652 | 44,000 | 1,304 |
| 1997-04-16 | 659 | 660 | 651 | 651 | 48,000 | 1,302 |
| 1997-04-15 | 653 | 660 | 642 | 660 | 26,000 | 1,320 |
| 1997-04-14 | 669 | 669 | 659 | 659 | 12,000 | 1,318 |
| 1997-04-11 | 660 | 669 | 660 | 669 | 32,000 | 1,338 |
| 1997-04-10 | 673 | 673 | 666 | 666 | 22,000 | 1,332 |
| 1997-04-09 | 685 | 686 | 683 | 683 | 26,000 | 1,366 |
| 1997-04-08 | 695 | 695 | 690 | 692 | 29,000 | 1,384 |
| 1997-04-07 | 704 | 704 | 697 | 698 | 15,000 | 1,396 |
| 1997-04-04 | 711 | 711 | 705 | 705 | 17,000 | 1,410 |
| 1997-04-03 | 695 | 715 | 695 | 710 | 99,000 | 1,420 |
| 1997-04-02 | 693 | 695 | 693 | 695 | 7,000 | 1,390 |
| 1997-04-01 | 693 | 699 | 693 | 699 | 6,000 | 1,398 |
| 1997-03-31 | 710 | 730 | 701 | 730 | 27,000 | 1,460 |
| 1997-03-28 | 729 | 729 | 719 | 719 | 3,000 | 1,438 |
| 1997-03-27 | 735 | 735 | 725 | 725 | 27,000 | 1,450 |
| 1997-03-26 | 706 | 731 | 705 | 731 | 20,000 | 1,462 |
| 1997-03-25 | 697 | 711 | 697 | 711 | 24,000 | 1,422 |
| 1997-03-24 | 705 | 705 | 695 | 696 | 40,000 | 1,392 |
| 1997-03-21 | 699 | 705 | 691 | 705 | 32,000 | 1,410 |
| 1997-03-19 | 706 | 710 | 700 | 700 | 36,000 | 1,400 |
| 1997-03-18 | 691 | 705 | 691 | 705 | 34,000 | 1,410 |
| 1997-03-17 | 700 | 700 | 693 | 695 | 32,000 | 1,390 |
| 1997-03-14 | 710 | 710 | 702 | 705 | 77,000 | 1,410 |
| 1997-03-13 | 710 | 710 | 710 | 710 | 27,000 | 1,420 |
| 1997-03-12 | 730 | 735 | 730 | 730 | 20,000 | 1,460 |
| 1997-03-11 | 710 | 730 | 710 | 730 | 29,000 | 1,460 |
| 1997-03-10 | 711 | 720 | 705 | 720 | 30,000 | 1,440 |
| 1997-03-07 | 714 | 715 | 710 | 710 | 44,000 | 1,420 |
| 1997-03-06 | 718 | 718 | 715 | 715 | 21,000 | 1,430 |
| 1997-03-05 | 724 | 724 | 716 | 716 | 27,000 | 1,432 |
| 1997-03-04 | 743 | 743 | 721 | 721 | 6,000 | 1,442 |
| 1997-03-03 | 734 | 744 | 724 | 744 | 14,000 | 1,488 |
| 1997-02-28 | 715 | 724 | 715 | 724 | 14,000 | 1,448 |
| 1997-02-27 | 730 | 730 | 717 | 721 | 7,000 | 1,442 |
| 1997-02-26 | 750 | 750 | 740 | 750 | 27,000 | 1,500 |
| 1997-02-25 | 750 | 750 | 749 | 750 | 3,000 | 1,500 |
| 1997-02-24 | 760 | 770 | 760 | 760 | 19,000 | 1,520 |
| 1997-02-21 | 748 | 750 | 748 | 748 | 15,000 | 1,496 |
| 1997-02-20 | 720 | 748 | 720 | 748 | 46,000 | 1,496 |
| 1997-02-19 | 705 | 717 | 705 | 717 | 11,000 | 1,434 |
| 1997-02-18 | 717 | 717 | 714 | 715 | 18,000 | 1,430 |
| 1997-02-17 | 715 | 727 | 715 | 727 | 16,000 | 1,454 |
| 1997-02-14 | 724 | 724 | 710 | 710 | 9,000 | 1,420 |
| 1997-02-13 | 724 | 725 | 716 | 716 | 72,000 | 1,432 |
| 1997-02-12 | 718 | 725 | 713 | 713 | 31,000 | 1,426 |
| 1997-02-10 | 716 | 725 | 714 | 725 | 34,000 | 1,450 |
| 1997-02-07 | 730 | 730 | 722 | 730 | 15,000 | 1,460 |
| 1997-02-06 | 730 | 730 | 730 | 730 | 6,000 | 1,460 |
| 1997-02-05 | 740 | 740 | 730 | 730 | 11,000 | 1,460 |
| 1997-02-04 | 737 | 744 | 737 | 740 | 28,000 | 1,480 |
| 1997-02-03 | 726 | 726 | 726 | 726 | 4,000 | 1,452 |
| 1997-01-31 | 722 | 726 | 722 | 726 | 38,000 | 1,452 |
| 1997-01-30 | 731 | 732 | 731 | 732 | 9,000 | 1,464 |
| 1997-01-29 | 741 | 751 | 735 | 750 | 22,000 | 1,500 |
| 1997-01-28 | 721 | 735 | 716 | 735 | 34,000 | 1,470 |
| 1997-01-27 | 716 | 716 | 715 | 715 | 2,000 | 1,430 |
| 1997-01-24 | 727 | 727 | 714 | 714 | 137,000 | 1,428 |
| 1997-01-23 | 706 | 714 | 706 | 713 | 41,000 | 1,426 |
| 1997-01-22 | 719 | 719 | 713 | 713 | 23,000 | 1,426 |
| 1997-01-21 | 700 | 706 | 693 | 706 | 84,000 | 1,412 |
| 1997-01-20 | 732 | 732 | 691 | 700 | 20,000 | 1,400 |
| 1997-01-17 | 728 | 728 | 718 | 724 | 31,000 | 1,448 |
| 1997-01-16 | 721 | 727 | 720 | 727 | 23,000 | 1,454 |
| 1997-01-14 | 701 | 714 | 700 | 714 | 22,000 | 1,428 |
| 1997-01-13 | 691 | 700 | 691 | 700 | 26,000 | 1,400 |
| 1997-01-10 | 730 | 730 | 700 | 701 | 34,000 | 1,402 |
| 1997-01-09 | 745 | 745 | 730 | 740 | 49,000 | 1,480 |
| 1997-01-08 | 759 | 760 | 748 | 751 | 15,000 | 1,502 |
| 1997-01-06 | 770 | 770 | 770 | 770 | 3,000 | 1,540 |
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
