8084 (株)RYODEN の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	344	346	344	345	18,000	690
1999-12-29	355	355	340	344	37,000	688
1999-12-28	345	350	345	345	29,000	690
1999-12-27	339	343	338	340	17,000	680
1999-12-24	333	346	333	334	33,000	668
1999-12-22	327	331	327	328	66,000	656
1999-12-21	330	330	326	327	36,000	654
1999-12-20	334	336	330	330	46,000	660
1999-12-17	341	341	334	334	89,000	668
1999-12-16	349	349	342	344	19,000	688
1999-12-15	340	349	333	349	59,000	698
1999-12-14	336	340	333	337	139,000	674
1999-12-13	349	349	339	340	164,000	680
1999-12-10	348	349	345	349	91,000	698
1999-12-09	359	359	350	353	28,000	706
1999-12-08	350	358	350	357	55,000	714
1999-12-07	350	350	345	350	96,000	700
1999-12-06	350	360	350	358	25,000	716
1999-12-03	343	349	338	340	121,000	680
1999-12-02	351	355	341	342	91,000	684
1999-12-01	362	362	355	355	58,000	710
1999-11-30	362	362	360	360	38,000	720
1999-11-29	368	368	361	362	37,000	724
1999-11-26	372	372	360	364	56,000	728
1999-11-25	390	390	372	372	46,000	744
1999-11-24	399	399	391	395	12,000	790
1999-11-22	395	399	390	399	26,000	798
1999-11-19	390	405	390	399	55,000	798
1999-11-18	405	409	382	387	97,000	774
1999-11-17	364	395	364	395	66,000	790
1999-11-16	376	376	361	362	34,000	724
1999-11-15	380	380	376	376	36,000	752
1999-11-12	380	385	376	380	82,000	760
1999-11-11	395	405	380	380	71,000	760
1999-11-10	415	415	409	410	25,000	820
1999-11-09	415	420	415	420	44,000	840
1999-11-08	420	420	418	420	47,000	840
1999-11-05	441	441	415	420	84,000	840
1999-11-04	424	441	424	441	32,000	882
1999-11-02	425	425	423	425	7,000	850
1999-11-01	440	450	427	427	47,000	854
1999-10-29	429	430	416	430	37,000	860
1999-10-28	405	410	404	404	23,000	808
1999-10-27	405	405	400	403	34,000	806
1999-10-26	405	405	402	405	55,000	810
1999-10-25	411	414	400	400	71,000	800
1999-10-22	422	423	410	410	32,000	820
1999-10-21	425	430	420	421	33,000	842
1999-10-20	436	436	410	425	34,000	850
1999-10-19	412	412	408	411	55,000	822
1999-10-18	410	420	408	420	28,000	840
1999-10-15	415	422	415	420	50,000	840
1999-10-14	425	425	410	420	63,000	840
1999-10-13	450	450	431	431	51,000	862
1999-10-12	455	459	449	450	49,000	900
1999-10-08	426	460	426	456	77,000	912
1999-10-07	445	446	425	425	39,000	850
1999-10-06	453	453	445	446	23,000	892
1999-10-05	464	464	450	450	15,000	900
1999-10-04	456	466	456	464	20,000	928
1999-10-01	450	460	450	455	47,000	910
1999-09-30	423	448	423	448	81,000	896
1999-09-29	460	460	419	423	65,000	846
1999-09-28	459	459	446	450	14,000	900
1999-09-27	444	450	443	446	29,000	892
1999-09-24	452	465	441	441	76,000	882
1999-09-22	480	480	450	465	77,000	930
1999-09-21	495	495	489	494	10,000	988
1999-09-20	507	507	494	502	32,000	1,004
1999-09-17	495	504	480	504	53,000	1,008
1999-09-16	480	485	475	485	47,000	970
1999-09-14	510	512	504	504	59,000	1,008
1999-09-13	501	510	500	510	47,000	1,020
1999-09-10	510	510	500	500	95,000	1,000
1999-09-09	500	505	496	505	48,000	1,010
1999-09-08	498	500	495	500	32,000	1,000
1999-09-07	500	502	496	496	42,000	992
1999-09-06	486	500	486	500	30,000	1,000
1999-09-03	497	497	477	478	70,000	956
1999-09-02	501	501	497	497	49,000	994
1999-09-01	502	502	500	502	59,000	1,004
1999-08-31	507	507	500	502	51,000	1,004
1999-08-30	499	509	499	508	39,000	1,016
1999-08-27	496	514	496	501	52,000	1,002
1999-08-26	500	501	495	496	9,000	992
1999-08-25	491	500	490	500	55,000	1,000
1999-08-24	491	495	491	493	25,000	986
1999-08-23	502	505	490	490	97,000	980
1999-08-20	501	501	490	499	49,000	998
1999-08-19	508	514	505	505	69,000	1,010
1999-08-18	524	530	510	518	148,000	1,036
1999-08-17	494	514	488	504	118,000	1,008
1999-08-16	480	499	479	499	26,000	998
1999-08-13	463	480	463	470	33,000	940
1999-08-12	465	465	458	462	17,000	924
1999-08-11	467	467	457	460	40,000	920
1999-08-10	478	478	460	467	21,000	934
1999-08-09	455	468	453	463	19,000	926
1999-08-06	462	470	453	453	20,000	906
1999-08-05	480	480	465	465	43,000	930
1999-08-04	480	482	480	480	42,000	960
1999-08-03	478	483	476	480	52,000	960
1999-08-02	479	480	476	478	29,000	956
1999-07-30	486	486	480	484	56,000	968
1999-07-29	486	491	485	488	39,000	976
1999-07-28	487	492	485	485	24,000	970
1999-07-27	480	487	480	487	32,000	974
1999-07-26	489	494	486	489	41,000	978
1999-07-23	482	490	481	490	64,000	980
1999-07-22	505	510	481	481	46,000	962
1999-07-21	521	521	507	516	83,000	1,032
1999-07-19	530	534	520	529	119,000	1,058
1999-07-16	528	535	515	520	213,000	1,040
1999-07-15	530	531	520	529	268,000	1,058
1999-07-14	496	520	496	520	200,000	1,040
1999-07-13	501	505	493	496	107,000	992
1999-07-12	491	498	485	498	67,000	996
1999-07-09	494	505	481	490	98,000	980
1999-07-08	494	501	491	491	118,000	982
1999-07-07	514	516	500	510	169,000	1,020
1999-07-06	510	520	506	511	283,000	1,022
1999-07-05	490	500	486	500	457,000	1,000
1999-07-02	490	494	475	481	133,000	962
1999-07-01	461	490	461	485	144,000	970
1999-06-30	472	475	460	460	83,000	920
1999-06-29	475	488	460	462	142,000	924
1999-06-28	461	480	461	470	107,000	940
1999-06-25	468	470	455	455	79,000	910
1999-06-24	480	480	468	473	89,000	946
1999-06-23	485	489	475	475	192,000	950
1999-06-22	470	490	461	490	368,000	980
1999-06-21	436	450	436	450	130,000	900
1999-06-18	432	439	432	432	88,000	864
1999-06-17	424	431	424	431	52,000	862
1999-06-16	419	426	419	420	53,000	840
1999-06-15	426	426	412	426	16,000	852
1999-06-14	430	437	428	432	34,000	864
1999-06-11	430	441	428	428	150,000	856
1999-06-10	410	431	410	426	91,000	852
1999-06-09	401	410	400	410	20,000	820
1999-06-08	407	407	400	401	12,000	802
1999-06-07	397	410	397	407	45,000	814
1999-06-04	401	410	395	395	34,000	790
1999-06-03	404	406	402	402	21,000	804
1999-06-02	397	402	397	402	19,000	804
1999-06-01	387	395	387	395	22,000	790
1999-05-31	385	385	385	385	9,000	770
1999-05-28	390	390	385	386	31,000	772
1999-05-27	411	411	395	395	12,000	790
1999-05-26	400	402	390	400	33,000	800
1999-05-25	403	410	401	402	19,000	804
1999-05-24	414	414	410	410	13,000	820
1999-05-21	411	411	402	402	22,000	804
1999-05-20	421	421	405	405	46,000	810
1999-05-19	426	426	401	401	28,000	802
1999-05-18	421	423	416	418	24,000	836
1999-05-17	438	438	416	418	36,000	836
1999-05-14	451	455	440	440	168,000	880
1999-05-13	417	447	416	447	197,000	894
1999-05-12	415	420	415	416	31,000	832
1999-05-11	421	421	420	420	44,000	840
1999-05-10	425	425	421	423	16,000	846
1999-05-07	423	425	421	423	61,000	846
1999-05-06	412	423	410	421	47,000	842
1999-04-30	427	427	420	420	31,000	840
1999-04-28	428	428	417	427	34,000	854
1999-04-27	420	428	420	420	28,000	840
1999-04-26	428	428	418	418	16,000	836
1999-04-23	414	416	410	415	53,000	830
1999-04-22	415	416	413	413	32,000	826
1999-04-21	420	421	415	418	13,000	836
1999-04-20	430	430	417	425	20,000	850
1999-04-19	413	435	413	415	55,000	830
1999-04-16	416	416	412	413	57,000	826
1999-04-15	420	420	410	416	66,000	832
1999-04-14	435	435	420	420	56,000	840
1999-04-13	450	450	433	435	37,000	870
1999-04-12	451	457	430	430	43,000	860
1999-04-09	467	470	450	462	229,000	924
1999-04-08	467	467	460	467	220,000	934
1999-04-07	435	458	430	457	264,000	914
1999-04-06	435	435	420	432	152,000	864
1999-04-05	425	444	425	430	401,000	860
1999-04-02	400	425	396	420	461,000	840
1999-04-01	362	384	362	383	114,000	766
1999-03-31	350	365	350	364	33,000	728
1999-03-30	365	366	350	350	38,000	700
1999-03-29	357	365	357	361	18,000	722
1999-03-26	366	366	360	360	15,000	720
1999-03-25	350	360	350	360	30,000	720
1999-03-24	359	359	350	350	29,000	700
1999-03-23	369	369	350	350	69,000	700
1999-03-19	370	375	353	359	87,000	718
1999-03-18	375	375	358	363	78,000	726
1999-03-17	385	390	368	375	140,000	750
1999-03-16	366	385	366	385	98,000	770
1999-03-15	369	369	350	365	97,000	730
1999-03-12	360	370	360	369	134,000	738
1999-03-11	361	364	358	360	117,000	720
1999-03-10	363	363	353	359	114,000	718
1999-03-09	365	370	364	365	111,000	730
1999-03-08	361	375	359	361	150,000	722
1999-03-05	335	353	335	349	263,000	698
1999-03-04	329	333	329	333	37,000	666
1999-03-03	336	336	328	329	62,000	658
1999-03-02	325	340	317	331	260,000	662
1999-03-01	332	335	320	320	110,000	640
1999-02-26	340	342	331	331	64,000	662
1999-02-25	343	343	329	335	67,000	670
1999-02-24	331	344	331	340	60,000	680
1999-02-23	325	328	320	327	42,000	654
1999-02-22	320	324	310	324	116,000	648
1999-02-19	329	329	320	320	75,000	640
1999-02-18	336	339	310	325	124,000	650
1999-02-17	340	340	336	336	22,000	672
1999-02-16	328	336	328	336	81,000	672
1999-02-15	328	333	328	329	44,000	658
1999-02-12	337	344	327	327	64,000	654
1999-02-10	336	337	336	336	21,000	672
1999-02-09	337	339	337	338	12,000	676
1999-02-08	345	345	335	336	24,000	672
1999-02-05	355	355	339	345	52,000	690
1999-02-04	355	357	355	357	21,000	714
1999-02-03	355	355	353	353	25,000	706
1999-02-02	374	374	360	360	26,000	720
1999-02-01	376	381	370	370	36,000	740
1999-01-29	370	380	365	370	76,000	740
1999-01-28	360	374	355	365	151,000	730
1999-01-27	364	365	359	360	60,000	720
1999-01-26	361	363	359	363	47,000	726
1999-01-25	359	360	356	356	11,000	712
1999-01-22	367	367	362	362	11,000	724
1999-01-21	359	370	343	369	46,000	738
1999-01-20	352	364	341	364	32,000	728
1999-01-19	350	350	349	350	4,000	700
1999-01-18	349	350	349	350	4,000	700
1999-01-14	331	332	326	327	32,000	654
1999-01-13	336	336	330	330	22,000	660
1999-01-12	350	350	337	337	11,000	674
1999-01-11	340	340	340	340	3,000	680
1999-01-08	335	344	335	344	10,000	688
1999-01-07	350	360	350	355	17,000	710
1999-01-06	334	335	334	335	21,000	670
1999-01-05	345	345	332	332	8,000	664
1999-01-04	339	339	331	333	6,000	666

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05月
日	月	火	水	木	金	土
« 04月30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