8084 (株)RYODEN の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 315 | 315 | 311 | 315 | 83,000 | 630 |
| 2000-12-28 | 317 | 320 | 316 | 316 | 23,000 | 632 |
| 2000-12-27 | 319 | 319 | 314 | 315 | 45,000 | 630 |
| 2000-12-26 | 311 | 327 | 311 | 318 | 44,000 | 636 |
| 2000-12-25 | 321 | 325 | 301 | 321 | 46,000 | 642 |
| 2000-12-22 | 320 | 329 | 320 | 321 | 39,000 | 642 |
| 2000-12-21 | 328 | 328 | 313 | 314 | 60,000 | 628 |
| 2000-12-20 | 333 | 333 | 330 | 330 | 56,000 | 660 |
| 2000-12-19 | 334 | 336 | 332 | 332 | 73,000 | 664 |
| 2000-12-18 | 333 | 336 | 333 | 333 | 9,000 | 666 |
| 2000-12-15 | 341 | 341 | 335 | 335 | 79,000 | 670 |
| 2000-12-14 | 336 | 344 | 336 | 342 | 29,000 | 684 |
| 2000-12-13 | 338 | 343 | 338 | 341 | 25,000 | 682 |
| 2000-12-12 | 344 | 344 | 340 | 341 | 18,000 | 682 |
| 2000-12-11 | 342 | 345 | 341 | 344 | 19,000 | 688 |
| 2000-12-08 | 350 | 350 | 338 | 340 | 50,000 | 680 |
| 2000-12-07 | 339 | 339 | 335 | 338 | 45,000 | 676 |
| 2000-12-06 | 344 | 345 | 337 | 337 | 20,000 | 674 |
| 2000-12-05 | 342 | 345 | 337 | 337 | 21,000 | 674 |
| 2000-12-04 | 341 | 345 | 341 | 341 | 25,000 | 682 |
| 2000-12-01 | 340 | 344 | 337 | 337 | 35,000 | 674 |
| 2000-11-30 | 333 | 339 | 333 | 338 | 22,000 | 676 |
| 2000-11-29 | 337 | 338 | 333 | 333 | 23,000 | 666 |
| 2000-11-28 | 344 | 345 | 330 | 330 | 22,000 | 660 |
| 2000-11-27 | 338 | 341 | 336 | 339 | 16,000 | 678 |
| 2000-11-24 | 332 | 340 | 332 | 340 | 16,000 | 680 |
| 2000-11-22 | 339 | 341 | 339 | 341 | 21,000 | 682 |
| 2000-11-21 | 341 | 342 | 330 | 330 | 32,000 | 660 |
| 2000-11-20 | 349 | 350 | 341 | 341 | 15,000 | 682 |
| 2000-11-17 | 345 | 346 | 335 | 346 | 14,000 | 692 |
| 2000-11-16 | 340 | 350 | 340 | 345 | 23,000 | 690 |
| 2000-11-15 | 345 | 350 | 336 | 338 | 14,000 | 676 |
| 2000-11-14 | 345 | 346 | 342 | 342 | 8,000 | 684 |
| 2000-11-13 | 327 | 335 | 327 | 335 | 20,000 | 670 |
| 2000-11-10 | 341 | 347 | 341 | 347 | 12,000 | 694 |
| 2000-11-08 | 357 | 358 | 356 | 358 | 18,000 | 716 |
| 2000-11-07 | 350 | 358 | 350 | 358 | 14,000 | 716 |
| 2000-11-06 | 349 | 353 | 342 | 353 | 14,000 | 706 |
| 2000-11-02 | 341 | 350 | 340 | 350 | 28,000 | 700 |
| 2000-11-01 | 343 | 346 | 337 | 345 | 10,000 | 690 |
| 2000-10-31 | 342 | 345 | 336 | 343 | 48,000 | 686 |
| 2000-10-30 | 354 | 354 | 344 | 353 | 9,000 | 706 |
| 2000-10-27 | 346 | 353 | 346 | 349 | 9,000 | 698 |
| 2000-10-26 | 336 | 343 | 336 | 338 | 20,000 | 676 |
| 2000-10-25 | 343 | 344 | 340 | 340 | 8,000 | 680 |
| 2000-10-24 | 351 | 351 | 341 | 341 | 8,000 | 682 |
| 2000-10-23 | 354 | 356 | 349 | 351 | 14,000 | 702 |
| 2000-10-20 | 355 | 358 | 352 | 354 | 32,000 | 708 |
| 2000-10-19 | 330 | 346 | 330 | 345 | 19,000 | 690 |
| 2000-10-18 | 345 | 345 | 335 | 335 | 23,000 | 670 |
| 2000-10-17 | 350 | 350 | 346 | 346 | 4,000 | 692 |
| 2000-10-16 | 343 | 361 | 343 | 345 | 25,000 | 690 |
| 2000-10-13 | 338 | 338 | 336 | 336 | 53,000 | 672 |
| 2000-10-12 | 340 | 344 | 336 | 341 | 13,000 | 682 |
| 2000-10-11 | 347 | 347 | 333 | 340 | 31,000 | 680 |
| 2000-10-10 | 354 | 354 | 347 | 347 | 14,000 | 694 |
| 2000-10-06 | 358 | 359 | 353 | 355 | 35,000 | 710 |
| 2000-10-05 | 363 | 363 | 359 | 359 | 5,000 | 718 |
| 2000-10-04 | 356 | 362 | 352 | 352 | 20,000 | 704 |
| 2000-10-03 | 360 | 360 | 356 | 356 | 8,000 | 712 |
| 2000-10-02 | 351 | 361 | 351 | 356 | 33,000 | 712 |
| 2000-09-29 | 365 | 365 | 360 | 365 | 33,000 | 730 |
| 2000-09-28 | 354 | 359 | 351 | 351 | 21,000 | 702 |
| 2000-09-27 | 361 | 364 | 353 | 354 | 42,000 | 708 |
| 2000-09-26 | 375 | 375 | 364 | 369 | 68,000 | 738 |
| 2000-09-25 | 366 | 375 | 366 | 374 | 29,000 | 748 |
| 2000-09-22 | 375 | 375 | 360 | 360 | 94,000 | 720 |
| 2000-09-21 | 360 | 370 | 360 | 370 | 100,000 | 740 |
| 2000-09-20 | 347 | 355 | 344 | 353 | 199,000 | 706 |
| 2000-09-19 | 347 | 350 | 342 | 343 | 83,000 | 686 |
| 2000-09-18 | 356 | 357 | 350 | 350 | 107,000 | 700 |
| 2000-09-14 | 365 | 368 | 358 | 358 | 124,000 | 716 |
| 2000-09-13 | 368 | 369 | 365 | 367 | 30,000 | 734 |
| 2000-09-12 | 370 | 371 | 368 | 371 | 13,000 | 742 |
| 2000-09-11 | 381 | 381 | 370 | 370 | 21,000 | 740 |
| 2000-09-08 | 381 | 382 | 380 | 380 | 19,000 | 760 |
| 2000-09-07 | 381 | 382 | 380 | 382 | 12,000 | 764 |
| 2000-09-06 | 381 | 381 | 380 | 381 | 10,000 | 762 |
| 2000-09-05 | 385 | 385 | 380 | 380 | 9,000 | 760 |
| 2000-09-04 | 393 | 394 | 386 | 386 | 12,000 | 772 |
| 2000-09-01 | 395 | 395 | 383 | 388 | 25,000 | 776 |
| 2000-08-31 | 391 | 392 | 382 | 387 | 61,000 | 774 |
| 2000-08-30 | 391 | 395 | 391 | 395 | 16,000 | 790 |
| 2000-08-29 | 397 | 397 | 391 | 391 | 15,000 | 782 |
| 2000-08-28 | 395 | 395 | 391 | 394 | 19,000 | 788 |
| 2000-08-25 | 390 | 399 | 390 | 391 | 16,000 | 782 |
| 2000-08-24 | 386 | 398 | 385 | 389 | 36,000 | 778 |
| 2000-08-23 | 391 | 391 | 386 | 387 | 61,000 | 774 |
| 2000-08-22 | 394 | 394 | 389 | 391 | 29,000 | 782 |
| 2000-08-21 | 386 | 389 | 384 | 389 | 18,000 | 778 |
| 2000-08-18 | 395 | 400 | 383 | 383 | 45,000 | 766 |
| 2000-08-17 | 381 | 395 | 381 | 391 | 54,000 | 782 |
| 2000-08-16 | 379 | 379 | 376 | 378 | 55,000 | 756 |
| 2000-08-15 | 375 | 381 | 375 | 378 | 42,000 | 756 |
| 2000-08-14 | 380 | 380 | 373 | 375 | 34,000 | 750 |
| 2000-08-11 | 376 | 376 | 373 | 375 | 51,000 | 750 |
| 2000-08-10 | 376 | 378 | 375 | 375 | 20,000 | 750 |
| 2000-08-09 | 365 | 379 | 365 | 377 | 20,000 | 754 |
| 2000-08-08 | 369 | 371 | 369 | 371 | 17,000 | 742 |
| 2000-08-07 | 363 | 370 | 363 | 368 | 41,000 | 736 |
| 2000-08-04 | 356 | 370 | 356 | 361 | 57,000 | 722 |
| 2000-08-03 | 361 | 365 | 354 | 355 | 145,000 | 710 |
| 2000-08-02 | 371 | 373 | 365 | 365 | 80,000 | 730 |
| 2000-08-01 | 380 | 388 | 380 | 380 | 47,000 | 760 |
| 2000-07-31 | 360 | 366 | 355 | 365 | 50,000 | 730 |
| 2000-07-28 | 370 | 375 | 360 | 363 | 94,000 | 726 |
| 2000-07-27 | 396 | 396 | 386 | 389 | 35,000 | 778 |
| 2000-07-26 | 391 | 400 | 391 | 397 | 11,000 | 794 |
| 2000-07-25 | 388 | 394 | 386 | 391 | 38,000 | 782 |
| 2000-07-24 | 405 | 405 | 385 | 394 | 50,000 | 788 |
| 2000-07-21 | 409 | 417 | 409 | 410 | 27,000 | 820 |
| 2000-07-19 | 404 | 409 | 402 | 409 | 71,000 | 818 |
| 2000-07-18 | 423 | 423 | 401 | 401 | 77,000 | 802 |
| 2000-07-17 | 423 | 425 | 423 | 423 | 76,000 | 846 |
| 2000-07-14 | 419 | 423 | 416 | 423 | 60,000 | 846 |
| 2000-07-13 | 427 | 427 | 420 | 420 | 43,000 | 840 |
| 2000-07-12 | 432 | 432 | 421 | 427 | 73,000 | 854 |
| 2000-07-11 | 430 | 435 | 430 | 432 | 100,000 | 864 |
| 2000-07-10 | 425 | 430 | 425 | 430 | 59,000 | 860 |
| 2000-07-07 | 430 | 430 | 424 | 425 | 73,000 | 850 |
| 2000-07-06 | 431 | 432 | 426 | 430 | 101,000 | 860 |
| 2000-07-05 | 433 | 436 | 431 | 434 | 132,000 | 868 |
| 2000-07-04 | 439 | 440 | 431 | 433 | 161,000 | 866 |
| 2000-07-03 | 422 | 438 | 422 | 430 | 165,000 | 860 |
| 2000-06-30 | 420 | 421 | 414 | 415 | 173,000 | 830 |
| 2000-06-29 | 410 | 429 | 410 | 418 | 221,000 | 836 |
| 2000-06-28 | 407 | 410 | 401 | 405 | 154,000 | 810 |
| 2000-06-27 | 410 | 410 | 405 | 406 | 80,000 | 812 |
| 2000-06-26 | 405 | 414 | 405 | 406 | 214,000 | 812 |
| 2000-06-23 | 394 | 410 | 394 | 405 | 346,000 | 810 |
| 2000-06-22 | 394 | 398 | 387 | 390 | 101,000 | 780 |
| 2000-06-21 | 379 | 393 | 378 | 393 | 169,000 | 786 |
| 2000-06-20 | 375 | 379 | 370 | 378 | 104,000 | 756 |
| 2000-06-19 | 357 | 359 | 356 | 359 | 33,000 | 718 |
| 2000-06-16 | 361 | 361 | 357 | 357 | 64,000 | 714 |
| 2000-06-15 | 366 | 367 | 356 | 356 | 34,000 | 712 |
| 2000-06-14 | 369 | 373 | 368 | 369 | 46,000 | 738 |
| 2000-06-13 | 369 | 369 | 366 | 366 | 50,000 | 732 |
| 2000-06-12 | 366 | 369 | 365 | 369 | 29,000 | 738 |
| 2000-06-09 | 365 | 369 | 360 | 369 | 80,000 | 738 |
| 2000-06-08 | 365 | 365 | 358 | 360 | 31,000 | 720 |
| 2000-06-07 | 360 | 365 | 360 | 362 | 41,000 | 724 |
| 2000-06-06 | 366 | 367 | 359 | 365 | 14,000 | 730 |
| 2000-06-05 | 359 | 369 | 356 | 369 | 57,000 | 738 |
| 2000-06-02 | 350 | 360 | 350 | 356 | 57,000 | 712 |
| 2000-06-01 | 345 | 352 | 345 | 352 | 19,000 | 704 |
| 2000-05-31 | 351 | 354 | 345 | 353 | 46,000 | 706 |
| 2000-05-30 | 354 | 354 | 348 | 348 | 22,000 | 696 |
| 2000-05-29 | 345 | 350 | 341 | 350 | 51,000 | 700 |
| 2000-05-26 | 353 | 353 | 345 | 345 | 77,000 | 690 |
| 2000-05-25 | 354 | 357 | 351 | 351 | 35,000 | 702 |
| 2000-05-24 | 353 | 354 | 351 | 351 | 40,000 | 702 |
| 2000-05-23 | 351 | 357 | 351 | 355 | 39,000 | 710 |
| 2000-05-22 | 367 | 367 | 356 | 360 | 54,000 | 720 |
| 2000-05-19 | 368 | 368 | 361 | 361 | 23,000 | 722 |
| 2000-05-18 | 377 | 378 | 368 | 368 | 33,000 | 736 |
| 2000-05-17 | 379 | 380 | 375 | 376 | 65,000 | 752 |
| 2000-05-16 | 370 | 378 | 367 | 376 | 41,000 | 752 |
| 2000-05-15 | 365 | 365 | 359 | 361 | 39,000 | 722 |
| 2000-05-12 | 367 | 370 | 366 | 366 | 53,000 | 732 |
| 2000-05-11 | 355 | 368 | 355 | 362 | 24,000 | 724 |
| 2000-05-10 | 360 | 370 | 360 | 370 | 31,000 | 740 |
| 2000-05-09 | 367 | 367 | 358 | 365 | 11,000 | 730 |
| 2000-05-08 | 370 | 370 | 365 | 367 | 17,000 | 734 |
| 2000-05-02 | 360 | 368 | 353 | 358 | 10,000 | 716 |
| 2000-05-01 | 358 | 363 | 350 | 363 | 20,000 | 726 |
| 2000-04-28 | 350 | 350 | 345 | 345 | 30,000 | 690 |
| 2000-04-27 | 350 | 352 | 345 | 345 | 36,000 | 690 |
| 2000-04-26 | 364 | 364 | 353 | 359 | 19,000 | 718 |
| 2000-04-25 | 368 | 368 | 352 | 352 | 32,000 | 704 |
| 2000-04-24 | 370 | 370 | 356 | 368 | 17,000 | 736 |
| 2000-04-21 | 361 | 371 | 351 | 351 | 17,000 | 702 |
| 2000-04-20 | 350 | 370 | 350 | 369 | 37,000 | 738 |
| 2000-04-19 | 362 | 362 | 350 | 355 | 23,000 | 710 |
| 2000-04-18 | 354 | 370 | 345 | 370 | 47,000 | 740 |
| 2000-04-17 | 350 | 355 | 338 | 339 | 105,000 | 678 |
| 2000-04-14 | 376 | 376 | 366 | 375 | 44,000 | 750 |
| 2000-04-13 | 376 | 379 | 375 | 376 | 37,000 | 752 |
| 2000-04-12 | 390 | 390 | 377 | 384 | 50,000 | 768 |
| 2000-04-11 | 393 | 393 | 380 | 386 | 43,000 | 772 |
| 2000-04-10 | 382 | 397 | 380 | 388 | 19,000 | 776 |
| 2000-04-07 | 377 | 391 | 377 | 380 | 51,000 | 760 |
| 2000-04-06 | 386 | 386 | 376 | 380 | 29,000 | 760 |
| 2000-04-05 | 382 | 389 | 380 | 387 | 37,000 | 774 |
| 2000-04-04 | 385 | 385 | 380 | 380 | 49,000 | 760 |
| 2000-04-03 | 390 | 397 | 384 | 385 | 32,000 | 770 |
| 2000-03-31 | 391 | 392 | 382 | 382 | 45,000 | 764 |
| 2000-03-30 | 395 | 396 | 391 | 393 | 64,000 | 786 |
| 2000-03-29 | 395 | 400 | 393 | 394 | 49,000 | 788 |
| 2000-03-28 | 400 | 406 | 390 | 395 | 37,000 | 790 |
| 2000-03-27 | 408 | 415 | 405 | 406 | 48,000 | 812 |
| 2000-03-24 | 411 | 411 | 402 | 402 | 85,000 | 804 |
| 2000-03-23 | 416 | 419 | 399 | 417 | 182,000 | 834 |
| 2000-03-22 | 393 | 420 | 388 | 415 | 406,000 | 830 |
| 2000-03-21 | 385 | 390 | 378 | 383 | 152,000 | 766 |
| 2000-03-17 | 368 | 390 | 359 | 379 | 230,000 | 758 |
| 2000-03-16 | 340 | 340 | 331 | 340 | 156,000 | 680 |
| 2000-03-15 | 341 | 341 | 336 | 336 | 63,000 | 672 |
| 2000-03-14 | 343 | 345 | 333 | 342 | 218,000 | 684 |
| 2000-03-13 | 377 | 377 | 350 | 350 | 76,000 | 700 |
| 2000-03-10 | 370 | 378 | 360 | 377 | 117,000 | 754 |
| 2000-03-09 | 355 | 356 | 353 | 355 | 36,000 | 710 |
| 2000-03-08 | 356 | 356 | 354 | 355 | 40,000 | 710 |
| 2000-03-07 | 350 | 365 | 350 | 364 | 47,000 | 728 |
| 2000-03-06 | 355 | 365 | 350 | 351 | 60,000 | 702 |
| 2000-03-03 | 355 | 355 | 350 | 350 | 45,000 | 700 |
| 2000-03-02 | 366 | 368 | 354 | 354 | 139,000 | 708 |
| 2000-03-01 | 373 | 373 | 363 | 363 | 47,000 | 726 |
| 2000-02-29 | 349 | 365 | 348 | 360 | 27,000 | 720 |
| 2000-02-28 | 350 | 351 | 346 | 346 | 36,000 | 692 |
| 2000-02-25 | 343 | 355 | 343 | 351 | 33,000 | 702 |
| 2000-02-24 | 349 | 350 | 343 | 343 | 21,000 | 686 |
| 2000-02-23 | 330 | 335 | 330 | 334 | 129,000 | 668 |
| 2000-02-22 | 342 | 342 | 330 | 331 | 93,000 | 662 |
| 2000-02-21 | 341 | 343 | 335 | 335 | 60,000 | 670 |
| 2000-02-18 | 346 | 350 | 339 | 343 | 74,000 | 686 |
| 2000-02-17 | 351 | 352 | 340 | 341 | 70,000 | 682 |
| 2000-02-16 | 356 | 360 | 352 | 356 | 45,000 | 712 |
| 2000-02-15 | 359 | 360 | 350 | 360 | 69,000 | 720 |
| 2000-02-14 | 365 | 370 | 356 | 360 | 66,000 | 720 |
| 2000-02-10 | 380 | 380 | 370 | 373 | 63,000 | 746 |
| 2000-02-09 | 376 | 385 | 375 | 381 | 75,000 | 762 |
| 2000-02-08 | 392 | 393 | 373 | 373 | 127,000 | 746 |
| 2000-02-07 | 381 | 391 | 370 | 384 | 89,000 | 768 |
| 2000-02-04 | 390 | 393 | 375 | 376 | 42,000 | 752 |
| 2000-02-03 | 379 | 380 | 378 | 378 | 67,000 | 756 |
| 2000-02-02 | 384 | 390 | 380 | 387 | 73,000 | 774 |
| 2000-02-01 | 390 | 390 | 384 | 385 | 66,000 | 770 |
| 2000-01-31 | 392 | 395 | 385 | 390 | 75,000 | 780 |
| 2000-01-28 | 383 | 403 | 383 | 392 | 146,000 | 784 |
| 2000-01-27 | 394 | 408 | 380 | 380 | 272,000 | 760 |
| 2000-01-26 | 357 | 383 | 357 | 383 | 148,000 | 766 |
| 2000-01-25 | 350 | 368 | 350 | 353 | 63,000 | 706 |
| 2000-01-24 | 356 | 356 | 345 | 350 | 72,000 | 700 |
| 2000-01-21 | 347 | 353 | 345 | 353 | 73,000 | 706 |
| 2000-01-20 | 351 | 356 | 347 | 347 | 76,000 | 694 |
| 2000-01-19 | 351 | 356 | 351 | 351 | 56,000 | 702 |
| 2000-01-18 | 365 | 369 | 348 | 351 | 153,000 | 702 |
| 2000-01-17 | 340 | 365 | 340 | 355 | 117,000 | 710 |
| 2000-01-14 | 342 | 342 | 333 | 333 | 75,000 | 666 |
| 2000-01-13 | 330 | 342 | 330 | 342 | 49,000 | 684 |
| 2000-01-12 | 330 | 337 | 330 | 330 | 58,000 | 660 |
| 2000-01-11 | 345 | 348 | 342 | 345 | 44,000 | 690 |
| 2000-01-07 | 348 | 348 | 338 | 342 | 27,000 | 684 |
| 2000-01-06 | 338 | 345 | 335 | 335 | 80,000 | 670 |
| 2000-01-05 | 340 | 340 | 332 | 337 | 78,000 | 674 |
| 2000-01-04 | 345 | 348 | 345 | 348 | 33,000 | 696 |
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
