8084 (株)RYODEN の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	335	350	335	350	15,000	700
1998-12-29	335	340	335	335	20,000	670
1998-12-28	346	346	335	339	16,000	678
1998-12-25	350	350	341	343	39,000	686
1998-12-24	350	353	345	353	14,000	706
1998-12-22	359	359	350	350	33,000	700
1998-12-21	353	360	353	359	17,000	718
1998-12-18	376	376	352	352	40,000	704
1998-12-17	366	366	351	351	5,000	702
1998-12-16	360	360	350	356	26,000	712
1998-12-15	365	373	360	360	25,000	720
1998-12-14	375	375	370	370	9,000	740
1998-12-11	377	380	375	375	32,000	750
1998-12-10	393	393	373	375	27,000	750
1998-12-09	378	378	367	368	23,000	736
1998-12-08	380	380	369	380	44,000	760
1998-12-07	380	382	380	380	9,000	760
1998-12-04	388	388	384	384	17,000	768
1998-12-03	390	395	388	389	19,000	778
1998-12-02	388	400	388	400	15,000	800
1998-12-01	392	395	387	388	22,000	776
1998-11-30	404	410	397	397	67,000	794
1998-11-27	421	435	419	424	173,000	848
1998-11-26	397	419	397	416	96,000	832
1998-11-25	388	395	388	392	13,000	784
1998-11-24	380	393	380	386	59,000	772
1998-11-20	380	385	380	383	61,000	766
1998-11-19	390	395	383	385	100,000	770
1998-11-18	382	394	382	385	29,000	770
1998-11-17	391	395	390	390	16,000	780
1998-11-16	400	400	390	390	51,000	780
1998-11-13	390	428	387	427	135,000	854
1998-11-12	396	396	390	396	80,000	792
1998-11-11	400	400	380	395	196,000	790
1998-11-10	400	450	396	410	597,000	820
1998-11-09	343	425	343	420	507,000	840
1998-11-06	350	350	345	345	25,000	690
1998-11-05	351	351	343	343	20,000	686
1998-11-04	345	345	340	344	31,000	688
1998-11-02	306	329	305	329	82,000	658
1998-10-30	310	310	301	301	60,000	602
1998-10-29	322	322	309	310	63,000	620
1998-10-28	330	330	322	322	28,000	644
1998-10-27	333	334	330	330	24,000	660
1998-10-26	334	336	332	332	12,000	664
1998-10-23	350	354	344	344	29,000	688
1998-10-22	359	359	351	352	40,000	704
1998-10-21	333	345	333	335	50,000	670
1998-10-20	325	325	320	325	30,000	650
1998-10-19	317	323	317	323	44,000	646
1998-10-16	320	320	317	317	18,000	634
1998-10-15	333	339	316	316	45,000	632
1998-10-14	344	345	330	330	27,000	660
1998-10-13	349	357	349	356	19,000	712
1998-10-12	358	364	350	364	74,000	728
1998-10-09	350	368	345	368	60,000	736
1998-10-08	377	377	355	355	32,000	710
1998-10-07	392	392	378	378	29,000	756
1998-10-06	367	372	367	367	14,000	734
1998-10-05	375	375	368	370	27,000	740
1998-10-02	375	377	370	375	13,000	750
1998-10-01	381	381	370	370	29,000	740
1998-09-30	382	385	382	383	8,000	766
1998-09-29	398	398	380	380	4,000	760
1998-09-28	392	400	391	399	29,000	798
1998-09-25	396	396	372	372	27,000	744
1998-09-24	390	390	381	381	45,000	762
1998-09-22	400	400	375	375	75,000	750
1998-09-21	418	418	399	400	44,000	800
1998-09-18	404	417	400	417	34,000	834
1998-09-17	396	397	390	390	24,000	780
1998-09-16	405	410	390	396	26,000	792
1998-09-14	402	402	394	400	20,000	800
1998-09-11	355	376	355	372	143,000	744
1998-09-10	410	410	394	400	34,000	800
1998-09-09	420	420	400	400	33,000	800
1998-09-08	420	428	420	420	29,000	840
1998-09-07	413	417	398	417	27,000	834
1998-09-04	420	420	395	415	63,000	830
1998-09-03	444	445	422	422	30,000	844
1998-09-02	440	450	439	450	36,000	900
1998-09-01	419	440	416	440	15,000	880
1998-08-31	435	450	430	450	56,000	900
1998-08-28	437	440	435	435	27,000	870
1998-08-27	452	452	432	447	48,000	894
1998-08-26	470	470	457	462	65,000	924
1998-08-25	482	485	476	476	45,000	952
1998-08-24	489	495	483	495	18,000	990
1998-08-21	500	518	500	515	4,000	1,030
1998-08-20	520	520	489	489	12,000	978
1998-08-19	499	503	499	503	4,000	1,006
1998-08-18	500	515	500	509	25,000	1,018
1998-08-17	513	513	490	500	53,000	1,000
1998-08-14	510	515	500	515	40,000	1,030
1998-08-13	490	495	490	495	17,000	990
1998-08-12	490	495	490	495	42,000	990
1998-08-11	506	506	500	500	29,000	1,000
1998-08-10	519	519	500	506	36,000	1,012
1998-08-07	519	519	511	517	29,000	1,034
1998-08-06	516	520	500	504	28,000	1,008
1998-08-05	520	520	510	510	49,000	1,020
1998-08-04	519	523	508	523	24,000	1,046
1998-08-03	510	520	510	520	23,000	1,040
1998-07-31	513	527	506	520	44,000	1,040
1998-07-30	511	519	510	514	23,000	1,028
1998-07-29	502	510	500	510	20,000	1,020
1998-07-28	489	504	480	504	23,000	1,008
1998-07-27	505	507	503	504	10,000	1,008
1998-07-24	524	530	524	530	26,000	1,060
1998-07-23	520	524	511	524	21,000	1,048
1998-07-22	528	528	520	520	29,000	1,040
1998-07-21	534	534	528	528	14,000	1,056
1998-07-17	529	534	529	530	53,000	1,060
1998-07-16	529	529	525	528	16,000	1,056
1998-07-15	510	534	510	530	41,000	1,060
1998-07-14	508	530	508	530	46,000	1,060
1998-07-13	495	505	495	505	30,000	1,010
1998-07-10	525	528	515	515	42,000	1,030
1998-07-09	523	524	510	510	18,000	1,020
1998-07-08	520	525	520	520	15,000	1,040
1998-07-07	528	528	518	525	25,000	1,050
1998-07-06	520	520	515	515	44,000	1,030
1998-07-03	511	512	500	505	18,000	1,010
1998-07-02	535	535	510	520	39,000	1,040
1998-07-01	513	523	510	523	53,000	1,046
1998-06-30	500	510	500	510	12,000	1,020
1998-06-29	498	500	498	499	27,000	998
1998-06-26	490	498	490	498	17,000	996
1998-06-25	484	490	484	490	28,000	980
1998-06-24	475	483	475	483	36,000	966
1998-06-23	487	488	480	480	15,000	960
1998-06-22	486	486	483	486	9,000	972
1998-06-19	490	490	485	486	19,000	972
1998-06-18	468	484	465	480	68,000	960
1998-06-17	463	465	461	463	19,000	926
1998-06-16	462	470	461	461	16,000	922
1998-06-15	470	470	460	465	28,000	930
1998-06-12	475	475	470	475	41,000	950
1998-06-11	485	485	475	475	13,000	950
1998-06-10	494	494	485	485	19,000	970
1998-06-09	477	482	477	482	8,000	964
1998-06-08	470	470	468	468	8,000	936
1998-06-05	470	475	460	460	23,000	920
1998-06-04	465	470	464	470	53,000	940
1998-06-03	485	485	455	465	152,000	930
1998-06-02	481	485	480	483	20,000	966
1998-06-01	480	485	480	481	47,000	962
1998-05-29	491	491	487	490	36,000	980
1998-05-28	504	510	501	501	14,000	1,002
1998-05-27	514	515	503	514	37,000	1,028
1998-05-26	510	519	510	515	41,000	1,030
1998-05-25	510	511	501	501	20,000	1,002
1998-05-22	510	510	500	510	41,000	1,020
1998-05-21	490	500	490	500	45,000	1,000
1998-05-20	488	492	486	490	47,000	980
1998-05-19	479	484	476	484	34,000	968
1998-05-18	487	487	480	480	27,000	960
1998-05-15	475	485	471	477	98,000	954
1998-05-14	436	485	435	475	132,000	950
1998-05-13	438	438	435	435	27,000	870
1998-05-12	441	443	436	438	11,000	876
1998-05-11	437	441	437	437	10,000	874
1998-05-08	436	438	435	436	22,000	872
1998-05-07	446	446	436	436	15,000	872
1998-05-06	451	451	446	446	6,000	892
1998-05-01	447	452	446	446	4,000	892
1998-04-30	445	450	445	446	48,000	892
1998-04-28	450	450	446	450	11,000	900
1998-04-27	465	470	460	470	52,000	940
1998-04-24	456	464	456	464	9,000	928
1998-04-23	460	460	456	456	34,000	912
1998-04-22	475	475	459	465	60,000	930
1998-04-21	485	488	475	475	18,000	950
1998-04-20	495	495	485	485	17,000	970
1998-04-17	464	480	464	475	15,000	950
1998-04-16	500	500	474	474	24,000	948
1998-04-15	497	500	495	495	16,000	990
1998-04-14	499	499	497	497	22,000	994
1998-04-13	483	483	480	480	17,000	960
1998-04-10	485	489	477	483	20,000	966
1998-04-09	479	479	474	475	30,000	950
1998-04-08	466	469	466	469	25,000	938
1998-04-07	444	446	436	446	74,000	892
1998-04-06	450	450	430	439	53,000	878
1998-04-03	441	450	441	445	38,000	890
1998-04-02	483	488	450	450	35,000	900
1998-04-01	513	513	488	488	15,000	976
1998-03-31	520	520	500	513	34,000	1,026
1998-03-30	530	530	510	510	16,000	1,020
1998-03-27	503	511	503	510	19,000	1,020
1998-03-26	530	533	523	523	19,000	1,046
1998-03-25	530	535	525	525	18,000	1,050
1998-03-24	530	530	515	525	62,000	1,050
1998-03-23	539	539	530	530	6,000	1,060
1998-03-20	520	529	519	529	21,000	1,058
1998-03-19	509	528	509	519	31,000	1,038
1998-03-18	510	510	505	508	49,000	1,016
1998-03-17	513	513	506	510	44,000	1,020
1998-03-16	501	513	500	513	43,000	1,026
1998-03-13	522	531	522	531	33,000	1,062
1998-03-12	542	542	532	532	5,000	1,064
1998-03-11	553	553	541	541	2,000	1,082
1998-03-10	552	552	540	540	24,000	1,080
1998-03-09	553	554	553	554	5,000	1,108
1998-03-06	540	540	540	540	1,000	1,080
1998-03-05	559	559	540	540	15,000	1,080
1998-03-04	556	560	551	555	27,000	1,110
1998-03-03	555	560	550	555	37,000	1,110
1998-03-02	554	554	545	545	33,000	1,090
1998-02-27	518	540	518	539	19,000	1,078
1998-02-26	516	518	503	518	11,000	1,036
1998-02-25	506	519	501	519	20,000	1,038
1998-02-24	516	523	508	523	47,000	1,046
1998-02-23	523	523	506	508	10,000	1,016
1998-02-20	533	533	516	524	12,000	1,048
1998-02-19	509	525	509	525	51,000	1,050
1998-02-18	530	535	514	525	25,000	1,050
1998-02-17	550	550	535	540	32,000	1,080
1998-02-16	524	560	524	550	234,000	1,100
1998-02-13	550	555	525	525	48,000	1,050
1998-02-12	555	555	543	550	54,000	1,100
1998-02-10	548	548	538	545	43,000	1,090
1998-02-09	525	530	506	530	21,000	1,060
1998-02-06	515	515	499	505	100,000	1,010
1998-02-05	497	526	497	505	15,000	1,010
1998-02-04	505	505	498	498	17,000	996
1998-02-03	503	520	503	504	37,000	1,008
1998-02-02	501	501	490	491	69,000	982
1998-01-30	520	520	501	506	69,000	1,012
1998-01-29	537	537	520	532	58,000	1,064
1998-01-28	543	553	537	537	99,000	1,074
1998-01-27	540	545	529	540	68,000	1,080
1998-01-26	524	559	524	540	107,000	1,080
1998-01-23	500	509	497	509	29,000	1,018
1998-01-22	520	520	510	510	63,000	1,020
1998-01-21	488	504	485	500	82,000	1,000
1998-01-20	467	468	460	463	47,000	926
1998-01-19	450	469	450	468	59,000	936
1998-01-16	386	425	386	425	77,000	850
1998-01-14	386	395	386	386	165,000	772
1998-01-13	384	384	380	380	8,000	760
1998-01-12	382	384	382	384	9,000	768
1998-01-09	390	400	390	396	19,000	792
1998-01-08	393	400	388	388	40,000	776
1998-01-07	390	395	383	388	41,000	776
1998-01-06	403	403	379	390	88,000	780
1998-01-05	410	410	393	393	22,000	786

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31