8084 (株)RYODEN の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 298 | 299 | 293 | 293 | 18,000 | 586 |
| 2001-12-27 | 293 | 293 | 288 | 293 | 17,000 | 586 |
| 2001-12-26 | 293 | 293 | 288 | 293 | 12,000 | 586 |
| 2001-12-25 | 283 | 289 | 283 | 288 | 32,000 | 576 |
| 2001-12-21 | 293 | 293 | 280 | 290 | 28,000 | 580 |
| 2001-12-20 | 294 | 295 | 289 | 293 | 42,000 | 586 |
| 2001-12-19 | 290 | 290 | 280 | 285 | 39,000 | 570 |
| 2001-12-18 | 293 | 297 | 291 | 296 | 27,000 | 592 |
| 2001-12-17 | 300 | 300 | 291 | 292 | 15,000 | 584 |
| 2001-12-14 | 301 | 302 | 300 | 300 | 87,000 | 600 |
| 2001-12-13 | 306 | 306 | 304 | 306 | 33,000 | 612 |
| 2001-12-12 | 301 | 309 | 301 | 306 | 33,000 | 612 |
| 2001-12-11 | 315 | 317 | 301 | 301 | 32,000 | 602 |
| 2001-12-10 | 324 | 324 | 318 | 319 | 36,000 | 638 |
| 2001-12-07 | 319 | 319 | 315 | 317 | 19,000 | 634 |
| 2001-12-06 | 319 | 324 | 319 | 324 | 19,000 | 648 |
| 2001-12-05 | 320 | 320 | 313 | 317 | 27,000 | 634 |
| 2001-12-04 | 311 | 315 | 311 | 311 | 18,000 | 622 |
| 2001-12-03 | 320 | 322 | 315 | 315 | 25,000 | 630 |
| 2001-11-30 | 320 | 320 | 316 | 319 | 8,000 | 638 |
| 2001-11-29 | 319 | 321 | 315 | 315 | 18,000 | 630 |
| 2001-11-28 | 327 | 327 | 323 | 326 | 36,000 | 652 |
| 2001-11-27 | 321 | 330 | 321 | 330 | 39,000 | 660 |
| 2001-11-26 | 315 | 317 | 314 | 314 | 48,000 | 628 |
| 2001-11-22 | 314 | 314 | 310 | 312 | 22,000 | 624 |
| 2001-11-21 | 311 | 313 | 310 | 313 | 9,000 | 626 |
| 2001-11-20 | 322 | 322 | 313 | 313 | 29,000 | 626 |
| 2001-11-19 | 308 | 314 | 308 | 314 | 11,000 | 628 |
| 2001-11-16 | 307 | 320 | 307 | 317 | 47,000 | 634 |
| 2001-11-15 | 307 | 310 | 306 | 310 | 15,000 | 620 |
| 2001-11-14 | 309 | 311 | 304 | 306 | 14,000 | 612 |
| 2001-11-13 | 309 | 309 | 306 | 309 | 19,000 | 618 |
| 2001-11-12 | 312 | 312 | 308 | 308 | 4,000 | 616 |
| 2001-11-09 | 316 | 317 | 314 | 314 | 25,000 | 628 |
| 2001-11-08 | 315 | 316 | 315 | 316 | 10,000 | 632 |
| 2001-11-07 | 318 | 320 | 314 | 320 | 25,000 | 640 |
| 2001-11-06 | 319 | 319 | 316 | 317 | 16,000 | 634 |
| 2001-11-05 | 317 | 318 | 315 | 318 | 21,000 | 636 |
| 2001-11-02 | 313 | 318 | 312 | 312 | 43,000 | 624 |
| 2001-11-01 | 319 | 319 | 310 | 310 | 46,000 | 620 |
| 2001-10-31 | 315 | 317 | 313 | 315 | 34,000 | 630 |
| 2001-10-30 | 315 | 315 | 313 | 313 | 13,000 | 626 |
| 2001-10-29 | 323 | 323 | 319 | 320 | 19,000 | 640 |
| 2001-10-26 | 323 | 327 | 320 | 322 | 23,000 | 644 |
| 2001-10-25 | 319 | 323 | 319 | 323 | 39,000 | 646 |
| 2001-10-24 | 310 | 317 | 310 | 317 | 31,000 | 634 |
| 2001-10-23 | 313 | 313 | 309 | 310 | 20,000 | 620 |
| 2001-10-22 | 308 | 308 | 306 | 306 | 8,000 | 612 |
| 2001-10-19 | 309 | 310 | 308 | 308 | 27,000 | 616 |
| 2001-10-18 | 306 | 311 | 306 | 306 | 24,000 | 612 |
| 2001-10-17 | 316 | 320 | 316 | 320 | 28,000 | 640 |
| 2001-10-16 | 315 | 315 | 313 | 314 | 10,000 | 628 |
| 2001-10-15 | 314 | 317 | 310 | 315 | 27,000 | 630 |
| 2001-10-12 | 320 | 321 | 312 | 314 | 50,000 | 628 |
| 2001-10-11 | 301 | 324 | 301 | 324 | 27,000 | 648 |
| 2001-10-10 | 305 | 305 | 301 | 301 | 17,000 | 602 |
| 2001-10-09 | 308 | 308 | 303 | 307 | 18,000 | 614 |
| 2001-10-05 | 309 | 310 | 306 | 310 | 58,000 | 620 |
| 2001-10-04 | 304 | 310 | 304 | 310 | 53,000 | 620 |
| 2001-10-03 | 299 | 300 | 297 | 299 | 32,000 | 598 |
| 2001-10-02 | 298 | 298 | 296 | 296 | 27,000 | 592 |
| 2001-10-01 | 289 | 295 | 286 | 295 | 54,000 | 590 |
| 2001-09-28 | 285 | 290 | 285 | 288 | 30,000 | 576 |
| 2001-09-27 | 285 | 285 | 282 | 285 | 30,000 | 570 |
| 2001-09-26 | 291 | 291 | 284 | 284 | 21,000 | 568 |
| 2001-09-25 | 299 | 299 | 290 | 291 | 18,000 | 582 |
| 2001-09-21 | 298 | 298 | 290 | 290 | 58,000 | 580 |
| 2001-09-20 | 294 | 299 | 292 | 299 | 83,000 | 598 |
| 2001-09-19 | 291 | 296 | 291 | 292 | 30,000 | 584 |
| 2001-09-18 | 286 | 290 | 286 | 287 | 29,000 | 574 |
| 2001-09-17 | 285 | 286 | 283 | 284 | 32,000 | 568 |
| 2001-09-14 | 289 | 299 | 289 | 297 | 62,000 | 594 |
| 2001-09-13 | 291 | 291 | 287 | 288 | 101,000 | 576 |
| 2001-09-12 | 296 | 297 | 280 | 287 | 48,000 | 574 |
| 2001-09-11 | 301 | 305 | 300 | 305 | 25,000 | 610 |
| 2001-09-10 | 304 | 305 | 302 | 305 | 13,000 | 610 |
| 2001-09-07 | 305 | 313 | 304 | 313 | 33,000 | 626 |
| 2001-09-06 | 304 | 315 | 304 | 307 | 27,000 | 614 |
| 2001-09-05 | 310 | 310 | 302 | 302 | 43,000 | 604 |
| 2001-09-04 | 315 | 319 | 308 | 319 | 41,000 | 638 |
| 2001-09-03 | 322 | 322 | 315 | 315 | 23,000 | 630 |
| 2001-08-31 | 325 | 326 | 323 | 326 | 41,000 | 652 |
| 2001-08-30 | 326 | 329 | 325 | 329 | 43,000 | 658 |
| 2001-08-29 | 333 | 333 | 328 | 329 | 25,000 | 658 |
| 2001-08-28 | 331 | 335 | 328 | 335 | 26,000 | 670 |
| 2001-08-27 | 333 | 334 | 331 | 331 | 8,000 | 662 |
| 2001-08-24 | 331 | 332 | 328 | 328 | 25,000 | 656 |
| 2001-08-23 | 329 | 331 | 329 | 331 | 35,000 | 662 |
| 2001-08-22 | 330 | 330 | 328 | 328 | 11,000 | 656 |
| 2001-08-21 | 330 | 330 | 328 | 329 | 18,000 | 658 |
| 2001-08-20 | 330 | 331 | 329 | 330 | 27,000 | 660 |
| 2001-08-17 | 332 | 332 | 328 | 328 | 28,000 | 656 |
| 2001-08-16 | 331 | 332 | 328 | 331 | 41,000 | 662 |
| 2001-08-15 | 332 | 334 | 331 | 332 | 16,000 | 664 |
| 2001-08-14 | 338 | 338 | 331 | 331 | 16,000 | 662 |
| 2001-08-13 | 336 | 336 | 330 | 330 | 36,000 | 660 |
| 2001-08-10 | 335 | 335 | 333 | 334 | 10,000 | 668 |
| 2001-08-09 | 335 | 335 | 335 | 335 | 11,000 | 670 |
| 2001-08-08 | 344 | 344 | 338 | 338 | 13,000 | 676 |
| 2001-08-07 | 337 | 347 | 337 | 345 | 23,000 | 690 |
| 2001-08-06 | 339 | 345 | 337 | 337 | 11,000 | 674 |
| 2001-08-03 | 342 | 345 | 342 | 342 | 19,000 | 684 |
| 2001-08-02 | 342 | 348 | 340 | 347 | 41,000 | 694 |
| 2001-08-01 | 339 | 345 | 339 | 340 | 25,000 | 680 |
| 2001-07-31 | 330 | 339 | 330 | 339 | 24,000 | 678 |
| 2001-07-30 | 330 | 333 | 330 | 332 | 13,000 | 664 |
| 2001-07-27 | 333 | 335 | 331 | 332 | 26,000 | 664 |
| 2001-07-26 | 328 | 334 | 328 | 331 | 57,000 | 662 |
| 2001-07-25 | 327 | 330 | 327 | 328 | 26,000 | 656 |
| 2001-07-24 | 327 | 329 | 325 | 327 | 24,000 | 654 |
| 2001-07-23 | 333 | 333 | 325 | 326 | 17,000 | 652 |
| 2001-07-19 | 343 | 343 | 333 | 342 | 42,000 | 684 |
| 2001-07-18 | 340 | 341 | 333 | 333 | 23,000 | 666 |
| 2001-07-17 | 344 | 346 | 339 | 339 | 25,000 | 678 |
| 2001-07-16 | 348 | 350 | 345 | 345 | 10,000 | 690 |
| 2001-07-13 | 345 | 350 | 342 | 343 | 52,000 | 686 |
| 2001-07-12 | 345 | 345 | 339 | 343 | 15,000 | 686 |
| 2001-07-11 | 341 | 344 | 340 | 344 | 21,000 | 688 |
| 2001-07-10 | 343 | 349 | 343 | 347 | 8,000 | 694 |
| 2001-07-09 | 350 | 350 | 337 | 337 | 33,000 | 674 |
| 2001-07-06 | 359 | 359 | 355 | 355 | 20,000 | 710 |
| 2001-07-05 | 363 | 364 | 360 | 360 | 78,000 | 720 |
| 2001-07-04 | 363 | 367 | 361 | 363 | 71,000 | 726 |
| 2001-07-03 | 364 | 364 | 361 | 363 | 21,000 | 726 |
| 2001-07-02 | 365 | 365 | 360 | 361 | 32,000 | 722 |
| 2001-06-29 | 356 | 362 | 356 | 362 | 79,000 | 724 |
| 2001-06-28 | 355 | 360 | 355 | 359 | 16,000 | 718 |
| 2001-06-27 | 364 | 364 | 359 | 362 | 29,000 | 724 |
| 2001-06-26 | 360 | 364 | 359 | 359 | 33,000 | 718 |
| 2001-06-25 | 358 | 365 | 358 | 359 | 29,000 | 718 |
| 2001-06-22 | 349 | 353 | 349 | 353 | 45,000 | 706 |
| 2001-06-21 | 346 | 350 | 345 | 345 | 29,000 | 690 |
| 2001-06-20 | 350 | 350 | 344 | 345 | 41,000 | 690 |
| 2001-06-19 | 351 | 352 | 348 | 352 | 15,000 | 704 |
| 2001-06-18 | 350 | 352 | 345 | 352 | 48,000 | 704 |
| 2001-06-15 | 351 | 353 | 350 | 353 | 76,000 | 706 |
| 2001-06-14 | 357 | 357 | 350 | 355 | 23,000 | 710 |
| 2001-06-13 | 359 | 360 | 355 | 356 | 31,000 | 712 |
| 2001-06-12 | 366 | 366 | 357 | 357 | 26,000 | 714 |
| 2001-06-11 | 367 | 367 | 364 | 365 | 14,000 | 730 |
| 2001-06-08 | 369 | 369 | 358 | 358 | 103,000 | 716 |
| 2001-06-07 | 357 | 360 | 356 | 357 | 14,000 | 714 |
| 2001-06-06 | 360 | 361 | 355 | 355 | 20,000 | 710 |
| 2001-06-05 | 360 | 360 | 355 | 355 | 23,000 | 710 |
| 2001-06-04 | 356 | 359 | 355 | 357 | 20,000 | 714 |
| 2001-06-01 | 351 | 354 | 351 | 354 | 29,000 | 708 |
| 2001-05-31 | 355 | 355 | 347 | 353 | 69,000 | 706 |
| 2001-05-30 | 369 | 370 | 359 | 360 | 115,000 | 720 |
| 2001-05-29 | 375 | 375 | 365 | 375 | 44,000 | 750 |
| 2001-05-28 | 378 | 380 | 374 | 376 | 68,000 | 752 |
| 2001-05-25 | 364 | 375 | 361 | 369 | 80,000 | 738 |
| 2001-05-24 | 364 | 364 | 358 | 358 | 76,000 | 716 |
| 2001-05-23 | 372 | 373 | 370 | 370 | 73,000 | 740 |
| 2001-05-22 | 375 | 377 | 372 | 373 | 33,000 | 746 |
| 2001-05-21 | 373 | 375 | 370 | 374 | 36,000 | 748 |
| 2001-05-18 | 379 | 379 | 365 | 367 | 30,000 | 734 |
| 2001-05-17 | 365 | 370 | 362 | 370 | 28,000 | 740 |
| 2001-05-16 | 375 | 375 | 360 | 360 | 117,000 | 720 |
| 2001-05-15 | 375 | 379 | 375 | 377 | 20,000 | 754 |
| 2001-05-14 | 378 | 379 | 376 | 376 | 27,000 | 752 |
| 2001-05-11 | 380 | 381 | 376 | 376 | 12,000 | 752 |
| 2001-05-10 | 381 | 385 | 380 | 380 | 22,000 | 760 |
| 2001-05-09 | 386 | 386 | 377 | 381 | 54,000 | 762 |
| 2001-05-08 | 385 | 388 | 383 | 388 | 47,000 | 776 |
| 2001-05-07 | 390 | 390 | 382 | 382 | 50,000 | 764 |
| 2001-05-02 | 398 | 400 | 390 | 390 | 85,000 | 780 |
| 2001-05-01 | 404 | 405 | 391 | 395 | 196,000 | 790 |
| 2001-04-27 | 365 | 397 | 364 | 397 | 318,000 | 794 |
| 2001-04-26 | 363 | 365 | 363 | 363 | 55,000 | 726 |
| 2001-04-25 | 356 | 360 | 356 | 360 | 31,000 | 720 |
| 2001-04-24 | 358 | 359 | 351 | 354 | 74,000 | 708 |
| 2001-04-23 | 365 | 365 | 354 | 359 | 38,000 | 718 |
| 2001-04-20 | 361 | 364 | 360 | 364 | 65,000 | 728 |
| 2001-04-19 | 360 | 360 | 355 | 356 | 119,000 | 712 |
| 2001-04-18 | 353 | 357 | 349 | 355 | 68,000 | 710 |
| 2001-04-17 | 358 | 358 | 350 | 352 | 62,000 | 704 |
| 2001-04-16 | 359 | 359 | 352 | 357 | 32,000 | 714 |
| 2001-04-13 | 353 | 356 | 351 | 353 | 39,000 | 706 |
| 2001-04-12 | 357 | 357 | 350 | 356 | 16,000 | 712 |
| 2001-04-11 | 346 | 360 | 346 | 358 | 29,000 | 716 |
| 2001-04-10 | 350 | 350 | 340 | 340 | 29,000 | 680 |
| 2001-04-09 | 360 | 360 | 355 | 355 | 22,000 | 710 |
| 2001-04-06 | 362 | 363 | 357 | 358 | 47,000 | 716 |
| 2001-04-05 | 355 | 363 | 354 | 355 | 45,000 | 710 |
| 2001-04-04 | 343 | 353 | 343 | 352 | 28,000 | 704 |
| 2001-04-03 | 340 | 343 | 340 | 343 | 5,000 | 686 |
| 2001-04-02 | 341 | 345 | 337 | 337 | 19,000 | 674 |
| 2001-03-30 | 349 | 358 | 346 | 346 | 19,000 | 692 |
| 2001-03-29 | 353 | 355 | 350 | 350 | 15,000 | 700 |
| 2001-03-28 | 359 | 359 | 353 | 356 | 25,000 | 712 |
| 2001-03-27 | 361 | 362 | 356 | 359 | 23,000 | 718 |
| 2001-03-26 | 348 | 365 | 346 | 365 | 78,000 | 730 |
| 2001-03-23 | 340 | 345 | 340 | 345 | 17,000 | 690 |
| 2001-03-22 | 345 | 345 | 341 | 341 | 36,000 | 682 |
| 2001-03-21 | 333 | 340 | 333 | 339 | 81,000 | 678 |
| 2001-03-19 | 325 | 333 | 325 | 333 | 42,000 | 666 |
| 2001-03-16 | 327 | 329 | 321 | 321 | 40,000 | 642 |
| 2001-03-15 | 320 | 326 | 313 | 326 | 45,000 | 652 |
| 2001-03-14 | 323 | 329 | 322 | 322 | 27,000 | 644 |
| 2001-03-13 | 321 | 322 | 321 | 321 | 23,000 | 642 |
| 2001-03-12 | 332 | 332 | 328 | 332 | 12,000 | 664 |
| 2001-03-09 | 325 | 332 | 325 | 332 | 42,000 | 664 |
| 2001-03-08 | 327 | 329 | 324 | 325 | 14,000 | 650 |
| 2001-03-07 | 329 | 335 | 327 | 327 | 28,000 | 654 |
| 2001-03-06 | 318 | 326 | 317 | 326 | 26,000 | 652 |
| 2001-03-05 | 321 | 322 | 315 | 317 | 47,000 | 634 |
| 2001-03-02 | 328 | 328 | 321 | 322 | 39,000 | 644 |
| 2001-03-01 | 330 | 330 | 325 | 326 | 16,000 | 652 |
| 2001-02-28 | 326 | 331 | 326 | 326 | 21,000 | 652 |
| 2001-02-27 | 326 | 330 | 326 | 330 | 6,000 | 660 |
| 2001-02-26 | 321 | 326 | 321 | 326 | 22,000 | 652 |
| 2001-02-23 | 321 | 328 | 321 | 328 | 50,000 | 656 |
| 2001-02-22 | 329 | 329 | 323 | 323 | 21,000 | 646 |
| 2001-02-21 | 327 | 327 | 325 | 325 | 11,000 | 650 |
| 2001-02-20 | 330 | 330 | 324 | 324 | 17,000 | 648 |
| 2001-02-19 | 328 | 328 | 321 | 322 | 32,000 | 644 |
| 2001-02-16 | 333 | 333 | 326 | 327 | 44,000 | 654 |
| 2001-02-15 | 325 | 334 | 325 | 326 | 20,000 | 652 |
| 2001-02-14 | 329 | 329 | 323 | 329 | 10,000 | 658 |
| 2001-02-13 | 323 | 328 | 323 | 328 | 7,000 | 656 |
| 2001-02-09 | 321 | 325 | 320 | 320 | 18,000 | 640 |
| 2001-02-08 | 322 | 325 | 321 | 321 | 7,000 | 642 |
| 2001-02-07 | 322 | 322 | 321 | 321 | 6,000 | 642 |
| 2001-02-06 | 325 | 325 | 325 | 325 | 3,000 | 650 |
| 2001-02-05 | 326 | 326 | 326 | 326 | 16,000 | 652 |
| 2001-02-02 | 325 | 330 | 325 | 330 | 11,000 | 660 |
| 2001-02-01 | 330 | 330 | 325 | 329 | 33,000 | 658 |
| 2001-01-31 | 322 | 325 | 322 | 325 | 9,000 | 650 |
| 2001-01-30 | 321 | 322 | 321 | 322 | 13,000 | 644 |
| 2001-01-29 | 321 | 321 | 320 | 320 | 16,000 | 640 |
| 2001-01-26 | 324 | 326 | 322 | 322 | 54,000 | 644 |
| 2001-01-25 | 331 | 331 | 324 | 324 | 48,000 | 648 |
| 2001-01-24 | 333 | 333 | 325 | 328 | 5,000 | 656 |
| 2001-01-23 | 335 | 335 | 333 | 333 | 12,000 | 666 |
| 2001-01-22 | 336 | 336 | 334 | 335 | 23,000 | 670 |
| 2001-01-19 | 335 | 341 | 333 | 334 | 32,000 | 668 |
| 2001-01-18 | 325 | 332 | 325 | 328 | 15,000 | 656 |
| 2001-01-17 | 326 | 327 | 323 | 324 | 31,000 | 648 |
| 2001-01-16 | 320 | 325 | 317 | 325 | 37,000 | 650 |
| 2001-01-15 | 318 | 322 | 318 | 322 | 11,000 | 644 |
| 2001-01-12 | 307 | 318 | 307 | 313 | 18,000 | 626 |
| 2001-01-11 | 311 | 312 | 305 | 306 | 39,000 | 612 |
| 2001-01-10 | 315 | 315 | 312 | 315 | 11,000 | 630 |
| 2001-01-09 | 316 | 317 | 314 | 316 | 21,000 | 632 |
| 2001-01-05 | 319 | 320 | 316 | 318 | 66,000 | 636 |
| 2001-01-04 | 320 | 326 | 318 | 322 | 22,000 | 644 |
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
