8084 (株)RYODEN の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 495 | 500 | 495 | 496 | 27,000 | 992 |
| 2003-12-29 | 493 | 494 | 491 | 494 | 22,000 | 988 |
| 2003-12-26 | 483 | 493 | 482 | 491 | 64,000 | 982 |
| 2003-12-25 | 485 | 490 | 484 | 486 | 42,000 | 972 |
| 2003-12-24 | 495 | 495 | 490 | 490 | 44,000 | 980 |
| 2003-12-22 | 488 | 495 | 488 | 492 | 56,000 | 984 |
| 2003-12-19 | 494 | 497 | 488 | 488 | 73,000 | 976 |
| 2003-12-18 | 479 | 494 | 479 | 493 | 29,000 | 986 |
| 2003-12-17 | 482 | 489 | 476 | 484 | 21,000 | 968 |
| 2003-12-16 | 499 | 500 | 495 | 497 | 15,000 | 994 |
| 2003-12-15 | 505 | 505 | 499 | 499 | 47,000 | 998 |
| 2003-12-12 | 500 | 500 | 490 | 495 | 74,000 | 990 |
| 2003-12-11 | 489 | 500 | 489 | 500 | 92,000 | 1,000 |
| 2003-12-10 | 495 | 495 | 484 | 489 | 92,000 | 978 |
| 2003-12-09 | 490 | 492 | 486 | 490 | 79,000 | 980 |
| 2003-12-08 | 488 | 491 | 485 | 489 | 122,000 | 978 |
| 2003-12-05 | 495 | 498 | 492 | 493 | 57,000 | 986 |
| 2003-12-04 | 490 | 497 | 487 | 494 | 77,000 | 988 |
| 2003-12-03 | 480 | 488 | 480 | 487 | 87,000 | 974 |
| 2003-12-02 | 484 | 485 | 473 | 479 | 38,000 | 958 |
| 2003-12-01 | 468 | 481 | 468 | 480 | 63,000 | 960 |
| 2003-11-28 | 478 | 479 | 470 | 470 | 30,000 | 940 |
| 2003-11-27 | 480 | 487 | 479 | 481 | 114,000 | 962 |
| 2003-11-26 | 469 | 472 | 466 | 471 | 75,000 | 942 |
| 2003-11-25 | 478 | 478 | 466 | 469 | 72,000 | 938 |
| 2003-11-21 | 457 | 460 | 446 | 458 | 58,000 | 916 |
| 2003-11-20 | 452 | 457 | 447 | 453 | 61,000 | 906 |
| 2003-11-19 | 439 | 453 | 436 | 447 | 49,000 | 894 |
| 2003-11-18 | 456 | 456 | 432 | 445 | 37,000 | 890 |
| 2003-11-17 | 472 | 474 | 450 | 460 | 152,000 | 920 |
| 2003-11-14 | 475 | 477 | 465 | 473 | 83,000 | 946 |
| 2003-11-13 | 483 | 488 | 475 | 480 | 65,000 | 960 |
| 2003-11-12 | 487 | 489 | 477 | 481 | 37,000 | 962 |
| 2003-11-11 | 495 | 495 | 466 | 487 | 135,000 | 974 |
| 2003-11-10 | 498 | 515 | 491 | 502 | 129,000 | 1,004 |
| 2003-11-07 | 498 | 501 | 487 | 495 | 124,000 | 990 |
| 2003-11-06 | 497 | 514 | 493 | 500 | 504,000 | 1,000 |
| 2003-11-05 | 495 | 498 | 490 | 497 | 298,000 | 994 |
| 2003-11-04 | 482 | 495 | 476 | 490 | 363,000 | 980 |
| 2003-10-31 | 455 | 478 | 451 | 469 | 430,000 | 938 |
| 2003-10-30 | 456 | 459 | 455 | 459 | 80,000 | 918 |
| 2003-10-29 | 460 | 460 | 454 | 458 | 75,000 | 916 |
| 2003-10-28 | 460 | 460 | 450 | 452 | 143,000 | 904 |
| 2003-10-27 | 419 | 440 | 415 | 440 | 48,000 | 880 |
| 2003-10-24 | 426 | 435 | 417 | 434 | 48,000 | 868 |
| 2003-10-23 | 453 | 453 | 412 | 427 | 64,000 | 854 |
| 2003-10-22 | 463 | 464 | 455 | 460 | 97,000 | 920 |
| 2003-10-21 | 465 | 465 | 458 | 458 | 42,000 | 916 |
| 2003-10-20 | 455 | 462 | 455 | 462 | 78,000 | 924 |
| 2003-10-17 | 457 | 457 | 455 | 455 | 55,000 | 910 |
| 2003-10-16 | 450 | 456 | 450 | 454 | 64,000 | 908 |
| 2003-10-15 | 449 | 451 | 446 | 446 | 61,000 | 892 |
| 2003-10-14 | 442 | 445 | 441 | 445 | 38,000 | 890 |
| 2003-10-10 | 435 | 440 | 435 | 437 | 40,000 | 874 |
| 2003-10-09 | 448 | 450 | 438 | 439 | 46,000 | 878 |
| 2003-10-08 | 450 | 450 | 439 | 449 | 70,000 | 898 |
| 2003-10-07 | 454 | 454 | 450 | 453 | 34,000 | 906 |
| 2003-10-06 | 460 | 460 | 450 | 450 | 31,000 | 900 |
| 2003-10-03 | 444 | 459 | 441 | 459 | 94,000 | 918 |
| 2003-10-02 | 436 | 440 | 430 | 437 | 30,000 | 874 |
| 2003-10-01 | 430 | 436 | 426 | 434 | 67,000 | 868 |
| 2003-09-30 | 432 | 440 | 430 | 436 | 24,000 | 872 |
| 2003-09-29 | 434 | 439 | 431 | 432 | 17,000 | 864 |
| 2003-09-26 | 431 | 446 | 431 | 444 | 54,000 | 888 |
| 2003-09-25 | 444 | 444 | 426 | 436 | 44,000 | 872 |
| 2003-09-24 | 454 | 460 | 448 | 450 | 67,000 | 900 |
| 2003-09-22 | 456 | 456 | 448 | 453 | 84,000 | 906 |
| 2003-09-19 | 455 | 459 | 455 | 459 | 73,000 | 918 |
| 2003-09-18 | 454 | 457 | 451 | 457 | 59,000 | 914 |
| 2003-09-17 | 462 | 462 | 451 | 451 | 83,000 | 902 |
| 2003-09-16 | 460 | 462 | 456 | 457 | 121,000 | 914 |
| 2003-09-12 | 454 | 456 | 450 | 455 | 114,000 | 910 |
| 2003-09-11 | 447 | 449 | 435 | 449 | 35,000 | 898 |
| 2003-09-10 | 458 | 458 | 452 | 452 | 52,000 | 904 |
| 2003-09-09 | 459 | 460 | 453 | 457 | 104,000 | 914 |
| 2003-09-08 | 451 | 460 | 451 | 456 | 136,000 | 912 |
| 2003-09-05 | 451 | 454 | 450 | 451 | 111,000 | 902 |
| 2003-09-04 | 452 | 456 | 449 | 451 | 108,000 | 902 |
| 2003-09-03 | 460 | 460 | 452 | 454 | 63,000 | 908 |
| 2003-09-02 | 464 | 465 | 456 | 458 | 138,000 | 916 |
| 2003-09-01 | 454 | 464 | 452 | 464 | 235,000 | 928 |
| 2003-08-29 | 448 | 449 | 441 | 446 | 56,000 | 892 |
| 2003-08-28 | 455 | 455 | 445 | 446 | 109,000 | 892 |
| 2003-08-27 | 447 | 451 | 445 | 447 | 46,000 | 894 |
| 2003-08-26 | 449 | 450 | 438 | 448 | 116,000 | 896 |
| 2003-08-25 | 460 | 464 | 447 | 447 | 99,000 | 894 |
| 2003-08-22 | 469 | 469 | 452 | 460 | 157,000 | 920 |
| 2003-08-21 | 455 | 468 | 450 | 460 | 257,000 | 920 |
| 2003-08-20 | 434 | 462 | 434 | 460 | 469,000 | 920 |
| 2003-08-19 | 439 | 440 | 421 | 430 | 201,000 | 860 |
| 2003-08-18 | 425 | 438 | 425 | 438 | 129,000 | 876 |
| 2003-08-15 | 422 | 425 | 415 | 424 | 185,000 | 848 |
| 2003-08-14 | 411 | 425 | 406 | 419 | 297,000 | 838 |
| 2003-08-13 | 393 | 411 | 393 | 411 | 255,000 | 822 |
| 2003-08-12 | 397 | 397 | 392 | 395 | 56,000 | 790 |
| 2003-08-11 | 391 | 402 | 388 | 399 | 122,000 | 798 |
| 2003-08-08 | 392 | 393 | 387 | 393 | 77,000 | 786 |
| 2003-08-07 | 392 | 395 | 385 | 392 | 59,000 | 784 |
| 2003-08-06 | 388 | 395 | 383 | 395 | 71,000 | 790 |
| 2003-08-05 | 402 | 402 | 391 | 396 | 101,000 | 792 |
| 2003-08-04 | 400 | 405 | 392 | 402 | 328,000 | 804 |
| 2003-08-01 | 377 | 400 | 377 | 390 | 455,000 | 780 |
| 2003-07-31 | 369 | 374 | 366 | 370 | 84,000 | 740 |
| 2003-07-30 | 367 | 369 | 365 | 365 | 32,000 | 730 |
| 2003-07-29 | 370 | 370 | 361 | 364 | 37,000 | 728 |
| 2003-07-28 | 361 | 370 | 359 | 369 | 29,000 | 738 |
| 2003-07-25 | 364 | 365 | 359 | 359 | 33,000 | 718 |
| 2003-07-24 | 368 | 370 | 365 | 366 | 31,000 | 732 |
| 2003-07-23 | 363 | 368 | 362 | 367 | 36,000 | 734 |
| 2003-07-22 | 364 | 367 | 361 | 362 | 40,000 | 724 |
| 2003-07-18 | 368 | 369 | 367 | 367 | 47,000 | 734 |
| 2003-07-17 | 375 | 375 | 366 | 367 | 59,000 | 734 |
| 2003-07-16 | 376 | 380 | 376 | 377 | 53,000 | 754 |
| 2003-07-15 | 378 | 382 | 376 | 376 | 74,000 | 752 |
| 2003-07-14 | 380 | 384 | 376 | 378 | 40,000 | 756 |
| 2003-07-11 | 381 | 385 | 373 | 383 | 139,000 | 766 |
| 2003-07-10 | 378 | 388 | 378 | 388 | 159,000 | 776 |
| 2003-07-09 | 377 | 380 | 370 | 373 | 207,000 | 746 |
| 2003-07-08 | 365 | 370 | 362 | 370 | 185,000 | 740 |
| 2003-07-07 | 354 | 362 | 354 | 361 | 52,000 | 722 |
| 2003-07-04 | 350 | 351 | 346 | 350 | 22,000 | 700 |
| 2003-07-03 | 362 | 363 | 352 | 352 | 84,000 | 704 |
| 2003-07-02 | 360 | 363 | 357 | 357 | 79,000 | 714 |
| 2003-07-01 | 360 | 361 | 357 | 357 | 62,000 | 714 |
| 2003-06-30 | 350 | 365 | 347 | 360 | 153,000 | 720 |
| 2003-06-27 | 338 | 347 | 336 | 347 | 120,000 | 694 |
| 2003-06-26 | 333 | 336 | 332 | 333 | 38,000 | 666 |
| 2003-06-25 | 330 | 334 | 330 | 332 | 18,000 | 664 |
| 2003-06-24 | 337 | 337 | 329 | 329 | 33,000 | 658 |
| 2003-06-23 | 340 | 340 | 334 | 336 | 80,000 | 672 |
| 2003-06-20 | 339 | 340 | 335 | 337 | 27,000 | 674 |
| 2003-06-19 | 339 | 343 | 337 | 342 | 56,000 | 684 |
| 2003-06-18 | 334 | 340 | 333 | 336 | 78,000 | 672 |
| 2003-06-17 | 331 | 335 | 331 | 331 | 24,000 | 662 |
| 2003-06-16 | 334 | 334 | 327 | 327 | 27,000 | 654 |
| 2003-06-13 | 333 | 333 | 330 | 330 | 75,000 | 660 |
| 2003-06-12 | 335 | 338 | 332 | 333 | 33,000 | 666 |
| 2003-06-11 | 333 | 337 | 333 | 335 | 44,000 | 670 |
| 2003-06-10 | 334 | 335 | 331 | 332 | 36,000 | 664 |
| 2003-06-09 | 337 | 337 | 331 | 333 | 34,000 | 666 |
| 2003-06-06 | 334 | 336 | 329 | 336 | 28,000 | 672 |
| 2003-06-05 | 332 | 333 | 332 | 332 | 10,000 | 664 |
| 2003-06-04 | 330 | 334 | 328 | 330 | 15,000 | 660 |
| 2003-06-03 | 334 | 334 | 327 | 330 | 33,000 | 660 |
| 2003-06-02 | 330 | 338 | 330 | 334 | 24,000 | 668 |
| 2003-05-30 | 329 | 330 | 326 | 326 | 15,000 | 652 |
| 2003-05-29 | 323 | 330 | 320 | 330 | 42,000 | 660 |
| 2003-05-28 | 319 | 330 | 319 | 330 | 24,000 | 660 |
| 2003-05-27 | 329 | 329 | 317 | 317 | 13,000 | 634 |
| 2003-05-26 | 329 | 333 | 328 | 330 | 25,000 | 660 |
| 2003-05-23 | 320 | 325 | 315 | 325 | 86,000 | 650 |
| 2003-05-22 | 308 | 315 | 308 | 310 | 48,000 | 620 |
| 2003-05-21 | 316 | 318 | 305 | 306 | 56,000 | 612 |
| 2003-05-20 | 318 | 318 | 316 | 317 | 19,000 | 634 |
| 2003-05-19 | 316 | 317 | 312 | 313 | 27,000 | 626 |
| 2003-05-16 | 313 | 317 | 313 | 317 | 21,000 | 634 |
| 2003-05-15 | 320 | 321 | 312 | 312 | 12,000 | 624 |
| 2003-05-14 | 318 | 324 | 318 | 322 | 20,000 | 644 |
| 2003-05-13 | 312 | 317 | 312 | 316 | 17,000 | 632 |
| 2003-05-12 | 313 | 313 | 310 | 312 | 11,000 | 624 |
| 2003-05-09 | 309 | 314 | 309 | 314 | 19,000 | 628 |
| 2003-05-08 | 312 | 313 | 308 | 308 | 10,000 | 616 |
| 2003-05-07 | 313 | 316 | 312 | 312 | 14,000 | 624 |
| 2003-05-06 | 316 | 318 | 311 | 311 | 15,000 | 622 |
| 2003-05-02 | 320 | 320 | 314 | 315 | 9,000 | 630 |
| 2003-05-01 | 310 | 320 | 307 | 316 | 33,000 | 632 |
| 2003-04-30 | 306 | 314 | 306 | 307 | 10,000 | 614 |
| 2003-04-28 | 306 | 311 | 305 | 311 | 20,000 | 622 |
| 2003-04-25 | 309 | 314 | 307 | 311 | 22,000 | 622 |
| 2003-04-24 | 307 | 309 | 307 | 309 | 15,000 | 618 |
| 2003-04-23 | 310 | 311 | 310 | 310 | 11,000 | 620 |
| 2003-04-22 | 315 | 317 | 312 | 312 | 20,000 | 624 |
| 2003-04-21 | 317 | 318 | 316 | 316 | 21,000 | 632 |
| 2003-04-18 | 317 | 317 | 308 | 312 | 20,000 | 624 |
| 2003-04-17 | 314 | 314 | 312 | 313 | 13,000 | 626 |
| 2003-04-16 | 314 | 314 | 313 | 314 | 17,000 | 628 |
| 2003-04-15 | 308 | 314 | 307 | 313 | 24,000 | 626 |
| 2003-04-14 | 307 | 310 | 307 | 307 | 18,000 | 614 |
| 2003-04-11 | 307 | 310 | 305 | 305 | 26,000 | 610 |
| 2003-04-10 | 305 | 310 | 305 | 306 | 25,000 | 612 |
| 2003-04-09 | 314 | 316 | 307 | 310 | 26,000 | 620 |
| 2003-04-08 | 319 | 320 | 311 | 313 | 21,000 | 626 |
| 2003-04-07 | 312 | 320 | 312 | 319 | 18,000 | 638 |
| 2003-04-04 | 316 | 316 | 307 | 312 | 28,000 | 624 |
| 2003-04-03 | 322 | 322 | 313 | 314 | 8,000 | 628 |
| 2003-04-02 | 311 | 314 | 308 | 314 | 38,000 | 628 |
| 2003-04-01 | 311 | 313 | 310 | 310 | 41,000 | 620 |
| 2003-03-31 | 326 | 326 | 315 | 316 | 10,000 | 632 |
| 2003-03-28 | 328 | 328 | 321 | 327 | 17,000 | 654 |
| 2003-03-27 | 319 | 327 | 319 | 327 | 31,000 | 654 |
| 2003-03-26 | 307 | 320 | 307 | 320 | 34,000 | 640 |
| 2003-03-25 | 321 | 321 | 316 | 321 | 33,000 | 642 |
| 2003-03-24 | 323 | 324 | 320 | 322 | 27,000 | 644 |
| 2003-03-20 | 326 | 326 | 320 | 323 | 44,000 | 646 |
| 2003-03-19 | 324 | 324 | 316 | 322 | 18,000 | 644 |
| 2003-03-18 | 328 | 331 | 328 | 329 | 14,000 | 658 |
| 2003-03-17 | 328 | 329 | 311 | 328 | 33,000 | 656 |
| 2003-03-14 | 333 | 333 | 327 | 328 | 102,000 | 656 |
| 2003-03-13 | 329 | 329 | 315 | 317 | 16,000 | 634 |
| 2003-03-12 | 321 | 339 | 320 | 330 | 40,000 | 660 |
| 2003-03-11 | 319 | 319 | 313 | 316 | 18,000 | 632 |
| 2003-03-10 | 327 | 327 | 317 | 321 | 22,000 | 642 |
| 2003-03-07 | 345 | 345 | 325 | 327 | 36,000 | 654 |
| 2003-03-06 | 331 | 345 | 331 | 345 | 82,000 | 690 |
| 2003-03-05 | 333 | 333 | 330 | 331 | 22,000 | 662 |
| 2003-03-04 | 325 | 334 | 324 | 333 | 39,000 | 666 |
| 2003-03-03 | 328 | 328 | 315 | 324 | 37,000 | 648 |
| 2003-02-28 | 325 | 335 | 325 | 328 | 51,000 | 656 |
| 2003-02-27 | 317 | 325 | 312 | 324 | 28,000 | 648 |
| 2003-02-26 | 315 | 317 | 311 | 312 | 14,000 | 624 |
| 2003-02-25 | 317 | 318 | 314 | 314 | 24,000 | 628 |
| 2003-02-24 | 319 | 323 | 319 | 322 | 24,000 | 644 |
| 2003-02-21 | 320 | 322 | 318 | 319 | 21,000 | 638 |
| 2003-02-20 | 314 | 320 | 314 | 318 | 37,000 | 636 |
| 2003-02-19 | 321 | 324 | 314 | 314 | 40,000 | 628 |
| 2003-02-18 | 321 | 330 | 312 | 312 | 69,000 | 624 |
| 2003-02-17 | 337 | 337 | 322 | 322 | 35,000 | 644 |
| 2003-02-14 | 326 | 329 | 326 | 329 | 36,000 | 658 |
| 2003-02-13 | 328 | 328 | 326 | 326 | 3,000 | 652 |
| 2003-02-12 | 324 | 328 | 322 | 328 | 25,000 | 656 |
| 2003-02-10 | 321 | 324 | 321 | 323 | 10,000 | 646 |
| 2003-02-07 | 321 | 325 | 319 | 319 | 38,000 | 638 |
| 2003-02-06 | 324 | 324 | 320 | 321 | 32,000 | 642 |
| 2003-02-05 | 317 | 325 | 316 | 318 | 36,000 | 636 |
| 2003-02-04 | 317 | 318 | 315 | 317 | 16,000 | 634 |
| 2003-02-03 | 304 | 316 | 304 | 316 | 19,000 | 632 |
| 2003-01-31 | 300 | 307 | 300 | 302 | 70,000 | 604 |
| 2003-01-30 | 307 | 307 | 298 | 299 | 26,000 | 598 |
| 2003-01-29 | 307 | 310 | 306 | 306 | 23,000 | 612 |
| 2003-01-28 | 314 | 314 | 307 | 307 | 44,000 | 614 |
| 2003-01-27 | 314 | 315 | 312 | 314 | 17,000 | 628 |
| 2003-01-24 | 318 | 324 | 314 | 320 | 26,000 | 640 |
| 2003-01-23 | 306 | 323 | 306 | 323 | 38,000 | 646 |
| 2003-01-22 | 311 | 315 | 310 | 310 | 44,000 | 620 |
| 2003-01-21 | 311 | 313 | 310 | 310 | 54,000 | 620 |
| 2003-01-20 | 312 | 314 | 309 | 311 | 49,000 | 622 |
| 2003-01-17 | 301 | 312 | 301 | 312 | 56,000 | 624 |
| 2003-01-16 | 296 | 298 | 296 | 298 | 18,000 | 596 |
| 2003-01-15 | 301 | 304 | 295 | 295 | 34,000 | 590 |
| 2003-01-14 | 294 | 299 | 292 | 299 | 17,000 | 598 |
| 2003-01-10 | 299 | 300 | 292 | 294 | 31,000 | 588 |
| 2003-01-09 | 291 | 299 | 291 | 299 | 12,000 | 598 |
| 2003-01-08 | 303 | 303 | 301 | 301 | 6,000 | 602 |
| 2003-01-07 | 304 | 305 | 302 | 303 | 36,000 | 606 |
| 2003-01-06 | 299 | 306 | 299 | 306 | 16,000 | 612 |
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
