8084 (株)RYODEN の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 295 | 300 | 295 | 299 | 44,000 | 598 |
| 2002-12-27 | 290 | 297 | 290 | 297 | 25,000 | 594 |
| 2002-12-26 | 280 | 289 | 280 | 289 | 19,000 | 578 |
| 2002-12-25 | 277 | 280 | 276 | 280 | 103,000 | 560 |
| 2002-12-24 | 273 | 277 | 273 | 277 | 37,000 | 554 |
| 2002-12-20 | 280 | 280 | 275 | 278 | 90,000 | 556 |
| 2002-12-19 | 267 | 270 | 265 | 270 | 55,000 | 540 |
| 2002-12-18 | 271 | 271 | 266 | 267 | 38,000 | 534 |
| 2002-12-17 | 279 | 280 | 270 | 272 | 30,000 | 544 |
| 2002-12-16 | 282 | 282 | 276 | 278 | 28,000 | 556 |
| 2002-12-13 | 285 | 285 | 282 | 283 | 76,000 | 566 |
| 2002-12-12 | 288 | 290 | 283 | 285 | 21,000 | 570 |
| 2002-12-11 | 291 | 292 | 286 | 288 | 47,000 | 576 |
| 2002-12-10 | 284 | 291 | 283 | 291 | 71,000 | 582 |
| 2002-12-09 | 287 | 287 | 281 | 282 | 29,000 | 564 |
| 2002-12-06 | 291 | 291 | 283 | 287 | 36,000 | 574 |
| 2002-12-05 | 291 | 292 | 289 | 291 | 34,000 | 582 |
| 2002-12-04 | 290 | 291 | 284 | 291 | 43,000 | 582 |
| 2002-12-03 | 292 | 296 | 292 | 292 | 40,000 | 584 |
| 2002-12-02 | 289 | 292 | 289 | 291 | 23,000 | 582 |
| 2002-11-29 | 286 | 299 | 284 | 299 | 68,000 | 598 |
| 2002-11-28 | 285 | 289 | 283 | 287 | 33,000 | 574 |
| 2002-11-27 | 277 | 285 | 277 | 285 | 50,000 | 570 |
| 2002-11-26 | 284 | 284 | 278 | 278 | 26,000 | 556 |
| 2002-11-25 | 279 | 285 | 276 | 285 | 55,000 | 570 |
| 2002-11-22 | 280 | 281 | 273 | 274 | 39,000 | 548 |
| 2002-11-21 | 270 | 275 | 270 | 275 | 179,000 | 550 |
| 2002-11-20 | 270 | 274 | 269 | 271 | 43,000 | 542 |
| 2002-11-19 | 266 | 267 | 261 | 267 | 23,000 | 534 |
| 2002-11-18 | 272 | 275 | 268 | 271 | 28,000 | 542 |
| 2002-11-15 | 279 | 279 | 272 | 273 | 30,000 | 546 |
| 2002-11-14 | 281 | 285 | 277 | 277 | 35,000 | 554 |
| 2002-11-13 | 284 | 285 | 282 | 283 | 14,000 | 566 |
| 2002-11-12 | 286 | 286 | 280 | 285 | 24,000 | 570 |
| 2002-11-11 | 291 | 291 | 285 | 286 | 16,000 | 572 |
| 2002-11-08 | 294 | 296 | 292 | 296 | 44,000 | 592 |
| 2002-11-07 | 298 | 298 | 293 | 297 | 15,000 | 594 |
| 2002-11-06 | 300 | 303 | 298 | 298 | 34,000 | 596 |
| 2002-11-05 | 295 | 301 | 295 | 300 | 24,000 | 600 |
| 2002-11-01 | 297 | 300 | 294 | 300 | 50,000 | 600 |
| 2002-10-31 | 298 | 298 | 293 | 293 | 19,000 | 586 |
| 2002-10-30 | 294 | 299 | 294 | 297 | 24,000 | 594 |
| 2002-10-29 | 290 | 290 | 289 | 289 | 6,000 | 578 |
| 2002-10-28 | 288 | 293 | 282 | 289 | 24,000 | 578 |
| 2002-10-25 | 291 | 293 | 283 | 287 | 53,000 | 574 |
| 2002-10-24 | 297 | 301 | 296 | 296 | 22,000 | 592 |
| 2002-10-23 | 298 | 304 | 298 | 302 | 16,000 | 604 |
| 2002-10-22 | 307 | 307 | 297 | 297 | 7,000 | 594 |
| 2002-10-21 | 307 | 310 | 305 | 307 | 21,000 | 614 |
| 2002-10-18 | 307 | 307 | 302 | 306 | 17,000 | 612 |
| 2002-10-17 | 300 | 303 | 300 | 303 | 28,000 | 606 |
| 2002-10-16 | 300 | 301 | 299 | 301 | 33,000 | 602 |
| 2002-10-15 | 285 | 297 | 285 | 297 | 23,000 | 594 |
| 2002-10-11 | 289 | 291 | 282 | 290 | 20,000 | 580 |
| 2002-10-10 | 282 | 282 | 277 | 279 | 34,000 | 558 |
| 2002-10-09 | 288 | 290 | 287 | 287 | 14,000 | 574 |
| 2002-10-08 | 284 | 288 | 281 | 288 | 22,000 | 576 |
| 2002-10-07 | 299 | 299 | 284 | 284 | 25,000 | 568 |
| 2002-10-04 | 293 | 300 | 293 | 300 | 12,000 | 600 |
| 2002-10-03 | 313 | 313 | 305 | 308 | 23,000 | 616 |
| 2002-10-02 | 310 | 313 | 308 | 313 | 33,000 | 626 |
| 2002-10-01 | 312 | 313 | 309 | 310 | 15,000 | 620 |
| 2002-09-30 | 315 | 315 | 314 | 315 | 15,000 | 630 |
| 2002-09-27 | 315 | 316 | 314 | 315 | 21,000 | 630 |
| 2002-09-26 | 310 | 314 | 306 | 313 | 30,000 | 626 |
| 2002-09-25 | 310 | 310 | 309 | 310 | 16,000 | 620 |
| 2002-09-24 | 312 | 318 | 310 | 318 | 19,000 | 636 |
| 2002-09-20 | 310 | 314 | 309 | 313 | 20,000 | 626 |
| 2002-09-19 | 310 | 317 | 310 | 314 | 32,000 | 628 |
| 2002-09-18 | 308 | 309 | 308 | 309 | 10,000 | 618 |
| 2002-09-17 | 310 | 314 | 309 | 314 | 20,000 | 628 |
| 2002-09-13 | 300 | 300 | 295 | 300 | 112,000 | 600 |
| 2002-09-12 | 299 | 303 | 298 | 300 | 17,000 | 600 |
| 2002-09-11 | 298 | 299 | 297 | 299 | 9,000 | 598 |
| 2002-09-10 | 290 | 298 | 290 | 298 | 16,000 | 596 |
| 2002-09-09 | 288 | 289 | 287 | 289 | 8,000 | 578 |
| 2002-09-06 | 290 | 290 | 281 | 289 | 23,000 | 578 |
| 2002-09-05 | 290 | 295 | 286 | 295 | 25,000 | 590 |
| 2002-09-04 | 291 | 294 | 280 | 280 | 72,000 | 560 |
| 2002-09-03 | 309 | 309 | 301 | 301 | 30,000 | 602 |
| 2002-09-02 | 311 | 311 | 305 | 305 | 14,000 | 610 |
| 2002-08-30 | 307 | 319 | 305 | 317 | 44,000 | 634 |
| 2002-08-29 | 314 | 316 | 312 | 312 | 19,000 | 624 |
| 2002-08-28 | 319 | 323 | 316 | 318 | 30,000 | 636 |
| 2002-08-27 | 321 | 321 | 317 | 319 | 15,000 | 638 |
| 2002-08-26 | 318 | 321 | 318 | 321 | 45,000 | 642 |
| 2002-08-23 | 318 | 321 | 310 | 320 | 31,000 | 640 |
| 2002-08-22 | 317 | 318 | 314 | 314 | 69,000 | 628 |
| 2002-08-21 | 318 | 318 | 313 | 313 | 21,000 | 626 |
| 2002-08-20 | 323 | 323 | 314 | 318 | 34,000 | 636 |
| 2002-08-19 | 318 | 322 | 311 | 318 | 21,000 | 636 |
| 2002-08-16 | 316 | 318 | 312 | 314 | 16,000 | 628 |
| 2002-08-15 | 319 | 320 | 312 | 316 | 9,000 | 632 |
| 2002-08-14 | 316 | 318 | 313 | 313 | 16,000 | 626 |
| 2002-08-13 | 317 | 318 | 313 | 313 | 11,000 | 626 |
| 2002-08-12 | 320 | 320 | 313 | 318 | 20,000 | 636 |
| 2002-08-09 | 319 | 320 | 316 | 316 | 29,000 | 632 |
| 2002-08-08 | 309 | 311 | 309 | 311 | 36,000 | 622 |
| 2002-08-07 | 309 | 311 | 306 | 311 | 19,000 | 622 |
| 2002-08-06 | 310 | 310 | 306 | 310 | 11,000 | 620 |
| 2002-08-05 | 312 | 318 | 312 | 313 | 5,000 | 626 |
| 2002-08-02 | 313 | 328 | 310 | 313 | 25,000 | 626 |
| 2002-08-01 | 318 | 318 | 315 | 315 | 20,000 | 630 |
| 2002-07-31 | 321 | 321 | 317 | 319 | 12,000 | 638 |
| 2002-07-30 | 330 | 332 | 326 | 330 | 59,000 | 660 |
| 2002-07-29 | 311 | 340 | 304 | 340 | 83,000 | 680 |
| 2002-07-26 | 310 | 316 | 310 | 311 | 91,000 | 622 |
| 2002-07-25 | 305 | 310 | 304 | 310 | 32,000 | 620 |
| 2002-07-24 | 303 | 305 | 302 | 302 | 14,000 | 604 |
| 2002-07-23 | 302 | 304 | 302 | 303 | 20,000 | 606 |
| 2002-07-22 | 306 | 313 | 302 | 302 | 32,000 | 604 |
| 2002-07-19 | 314 | 314 | 307 | 307 | 26,000 | 614 |
| 2002-07-18 | 312 | 312 | 306 | 307 | 17,000 | 614 |
| 2002-07-17 | 303 | 303 | 302 | 302 | 16,000 | 604 |
| 2002-07-16 | 310 | 311 | 302 | 302 | 28,000 | 604 |
| 2002-07-15 | 310 | 310 | 310 | 310 | 21,000 | 620 |
| 2002-07-12 | 313 | 314 | 310 | 310 | 29,000 | 620 |
| 2002-07-11 | 314 | 315 | 313 | 313 | 13,000 | 626 |
| 2002-07-10 | 317 | 322 | 316 | 320 | 15,000 | 640 |
| 2002-07-09 | 318 | 318 | 318 | 318 | 3,000 | 636 |
| 2002-07-08 | 321 | 324 | 312 | 312 | 25,000 | 624 |
| 2002-07-05 | 323 | 323 | 321 | 321 | 3,000 | 642 |
| 2002-07-04 | 319 | 326 | 319 | 323 | 84,000 | 646 |
| 2002-07-03 | 310 | 321 | 310 | 321 | 23,000 | 642 |
| 2002-07-02 | 304 | 317 | 304 | 315 | 65,000 | 630 |
| 2002-07-01 | 310 | 310 | 309 | 309 | 13,000 | 618 |
| 2002-06-28 | 305 | 310 | 305 | 310 | 13,000 | 620 |
| 2002-06-27 | 304 | 306 | 304 | 306 | 12,000 | 612 |
| 2002-06-26 | 305 | 306 | 302 | 304 | 22,000 | 608 |
| 2002-06-25 | 306 | 309 | 304 | 305 | 18,000 | 610 |
| 2002-06-24 | 307 | 308 | 305 | 308 | 19,000 | 616 |
| 2002-06-21 | 311 | 312 | 308 | 308 | 13,000 | 616 |
| 2002-06-20 | 312 | 312 | 311 | 311 | 35,000 | 622 |
| 2002-06-19 | 312 | 313 | 312 | 312 | 19,000 | 624 |
| 2002-06-18 | 320 | 320 | 311 | 320 | 18,000 | 640 |
| 2002-06-17 | 320 | 320 | 311 | 311 | 27,000 | 622 |
| 2002-06-14 | 321 | 322 | 321 | 321 | 105,000 | 642 |
| 2002-06-13 | 326 | 326 | 321 | 322 | 11,000 | 644 |
| 2002-06-12 | 331 | 333 | 327 | 327 | 24,000 | 654 |
| 2002-06-11 | 326 | 330 | 326 | 330 | 7,000 | 660 |
| 2002-06-10 | 333 | 333 | 320 | 326 | 46,000 | 652 |
| 2002-06-07 | 328 | 330 | 326 | 328 | 21,000 | 656 |
| 2002-06-06 | 333 | 333 | 325 | 325 | 46,000 | 650 |
| 2002-06-05 | 331 | 335 | 331 | 333 | 20,000 | 666 |
| 2002-06-04 | 335 | 335 | 325 | 331 | 27,000 | 662 |
| 2002-06-03 | 336 | 338 | 333 | 337 | 19,000 | 674 |
| 2002-05-31 | 334 | 338 | 334 | 335 | 19,000 | 670 |
| 2002-05-30 | 330 | 335 | 330 | 335 | 25,000 | 670 |
| 2002-05-29 | 338 | 338 | 330 | 335 | 40,000 | 670 |
| 2002-05-28 | 340 | 340 | 334 | 336 | 31,000 | 672 |
| 2002-05-27 | 335 | 342 | 335 | 340 | 62,000 | 680 |
| 2002-05-24 | 335 | 336 | 331 | 333 | 65,000 | 666 |
| 2002-05-23 | 336 | 336 | 325 | 325 | 36,000 | 650 |
| 2002-05-22 | 325 | 337 | 324 | 337 | 35,000 | 674 |
| 2002-05-21 | 327 | 328 | 325 | 328 | 15,000 | 656 |
| 2002-05-20 | 325 | 330 | 325 | 325 | 43,000 | 650 |
| 2002-05-17 | 324 | 324 | 320 | 320 | 15,000 | 640 |
| 2002-05-16 | 317 | 321 | 315 | 321 | 9,000 | 642 |
| 2002-05-15 | 319 | 319 | 315 | 318 | 21,000 | 636 |
| 2002-05-14 | 319 | 319 | 316 | 319 | 10,000 | 638 |
| 2002-05-13 | 316 | 316 | 315 | 315 | 10,000 | 630 |
| 2002-05-10 | 318 | 320 | 318 | 320 | 12,000 | 640 |
| 2002-05-09 | 319 | 324 | 319 | 320 | 22,000 | 640 |
| 2002-05-08 | 315 | 316 | 313 | 313 | 9,000 | 626 |
| 2002-05-07 | 317 | 317 | 315 | 315 | 12,000 | 630 |
| 2002-05-02 | 317 | 318 | 316 | 316 | 15,000 | 632 |
| 2002-05-01 | 316 | 320 | 316 | 319 | 16,000 | 638 |
| 2002-04-30 | 319 | 319 | 317 | 317 | 5,000 | 634 |
| 2002-04-26 | 318 | 324 | 316 | 324 | 29,000 | 648 |
| 2002-04-25 | 324 | 326 | 316 | 316 | 23,000 | 632 |
| 2002-04-24 | 322 | 325 | 320 | 320 | 24,000 | 640 |
| 2002-04-23 | 322 | 325 | 319 | 325 | 38,000 | 650 |
| 2002-04-22 | 323 | 323 | 318 | 322 | 17,000 | 644 |
| 2002-04-19 | 315 | 318 | 315 | 315 | 24,000 | 630 |
| 2002-04-18 | 318 | 320 | 315 | 315 | 22,000 | 630 |
| 2002-04-17 | 318 | 318 | 315 | 318 | 13,000 | 636 |
| 2002-04-16 | 317 | 318 | 310 | 318 | 13,000 | 636 |
| 2002-04-15 | 311 | 317 | 308 | 317 | 19,000 | 634 |
| 2002-04-12 | 318 | 319 | 311 | 318 | 13,000 | 636 |
| 2002-04-11 | 319 | 323 | 318 | 318 | 6,000 | 636 |
| 2002-04-10 | 315 | 316 | 314 | 316 | 18,000 | 632 |
| 2002-04-09 | 317 | 317 | 317 | 317 | 11,000 | 634 |
| 2002-04-08 | 326 | 326 | 325 | 326 | 10,000 | 652 |
| 2002-04-05 | 327 | 327 | 320 | 326 | 14,000 | 652 |
| 2002-04-04 | 317 | 328 | 317 | 328 | 15,000 | 656 |
| 2002-04-03 | 310 | 320 | 308 | 320 | 10,000 | 640 |
| 2002-04-02 | 304 | 306 | 303 | 306 | 20,000 | 612 |
| 2002-04-01 | 315 | 315 | 303 | 307 | 26,000 | 614 |
| 2002-03-29 | 329 | 329 | 317 | 325 | 17,000 | 650 |
| 2002-03-28 | 331 | 331 | 326 | 330 | 13,000 | 660 |
| 2002-03-27 | 317 | 332 | 317 | 332 | 29,000 | 664 |
| 2002-03-26 | 314 | 322 | 314 | 320 | 12,000 | 640 |
| 2002-03-25 | 337 | 337 | 328 | 333 | 37,000 | 666 |
| 2002-03-22 | 328 | 331 | 327 | 331 | 14,000 | 662 |
| 2002-03-20 | 338 | 339 | 327 | 327 | 42,000 | 654 |
| 2002-03-19 | 323 | 335 | 323 | 335 | 27,000 | 670 |
| 2002-03-18 | 324 | 324 | 322 | 323 | 8,000 | 646 |
| 2002-03-15 | 322 | 323 | 322 | 323 | 9,000 | 646 |
| 2002-03-14 | 325 | 326 | 321 | 321 | 18,000 | 642 |
| 2002-03-13 | 327 | 330 | 325 | 325 | 32,000 | 650 |
| 2002-03-12 | 335 | 335 | 326 | 327 | 41,000 | 654 |
| 2002-03-11 | 330 | 338 | 330 | 335 | 31,000 | 670 |
| 2002-03-08 | 325 | 335 | 325 | 335 | 104,000 | 670 |
| 2002-03-07 | 327 | 335 | 327 | 331 | 31,000 | 662 |
| 2002-03-06 | 331 | 331 | 321 | 323 | 32,000 | 646 |
| 2002-03-05 | 335 | 335 | 327 | 331 | 34,000 | 662 |
| 2002-03-04 | 325 | 338 | 325 | 335 | 33,000 | 670 |
| 2002-03-01 | 313 | 320 | 313 | 320 | 19,000 | 640 |
| 2002-02-28 | 318 | 330 | 310 | 310 | 31,000 | 620 |
| 2002-02-27 | 314 | 318 | 312 | 318 | 22,000 | 636 |
| 2002-02-26 | 311 | 311 | 309 | 310 | 11,000 | 620 |
| 2002-02-25 | 307 | 311 | 307 | 311 | 3,000 | 622 |
| 2002-02-22 | 310 | 310 | 307 | 308 | 37,000 | 616 |
| 2002-02-21 | 302 | 310 | 302 | 310 | 14,000 | 620 |
| 2002-02-20 | 305 | 305 | 300 | 304 | 21,000 | 608 |
| 2002-02-19 | 302 | 302 | 296 | 296 | 11,000 | 592 |
| 2002-02-18 | 302 | 305 | 297 | 302 | 18,000 | 604 |
| 2002-02-15 | 303 | 305 | 303 | 305 | 30,000 | 610 |
| 2002-02-14 | 300 | 305 | 300 | 302 | 30,000 | 604 |
| 2002-02-13 | 300 | 304 | 299 | 304 | 38,000 | 608 |
| 2002-02-12 | 300 | 302 | 300 | 300 | 17,000 | 600 |
| 2002-02-08 | 285 | 294 | 285 | 294 | 32,000 | 588 |
| 2002-02-07 | 289 | 290 | 285 | 285 | 18,000 | 570 |
| 2002-02-06 | 289 | 291 | 289 | 290 | 11,000 | 580 |
| 2002-02-05 | 292 | 292 | 289 | 290 | 10,000 | 580 |
| 2002-02-04 | 292 | 294 | 292 | 292 | 10,000 | 584 |
| 2002-02-01 | 291 | 292 | 287 | 292 | 20,000 | 584 |
| 2002-01-31 | 294 | 294 | 288 | 292 | 20,000 | 584 |
| 2002-01-30 | 290 | 290 | 288 | 290 | 9,000 | 580 |
| 2002-01-29 | 294 | 294 | 291 | 294 | 10,000 | 588 |
| 2002-01-28 | 287 | 294 | 287 | 294 | 11,000 | 588 |
| 2002-01-25 | 284 | 289 | 284 | 287 | 33,000 | 574 |
| 2002-01-24 | 294 | 294 | 289 | 289 | 22,000 | 578 |
| 2002-01-23 | 293 | 296 | 293 | 296 | 11,000 | 592 |
| 2002-01-22 | 299 | 299 | 293 | 294 | 25,000 | 588 |
| 2002-01-21 | 299 | 300 | 292 | 300 | 15,000 | 600 |
| 2002-01-18 | 293 | 299 | 288 | 299 | 31,000 | 598 |
| 2002-01-17 | 290 | 291 | 288 | 290 | 25,000 | 580 |
| 2002-01-16 | 291 | 294 | 291 | 291 | 13,000 | 582 |
| 2002-01-15 | 295 | 295 | 291 | 291 | 16,000 | 582 |
| 2002-01-11 | 295 | 299 | 291 | 299 | 39,000 | 598 |
| 2002-01-10 | 295 | 295 | 290 | 290 | 17,000 | 580 |
| 2002-01-09 | 291 | 295 | 291 | 295 | 17,000 | 590 |
| 2002-01-08 | 295 | 295 | 291 | 291 | 15,000 | 582 |
| 2002-01-07 | 299 | 300 | 295 | 300 | 24,000 | 600 |
| 2002-01-04 | 294 | 299 | 294 | 299 | 54,000 | 598 |
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
