8084 (株)RYODEN の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	632	635	631	632	18,000	1,264
2004-12-29	630	635	627	629	40,000	1,258
2004-12-28	630	631	626	629	20,000	1,258
2004-12-27	626	634	626	630	46,000	1,260
2004-12-24	625	630	625	626	71,000	1,252
2004-12-22	630	631	621	625	58,000	1,250
2004-12-21	621	629	619	629	67,000	1,258
2004-12-20	620	620	614	619	30,000	1,238
2004-12-17	611	620	610	619	33,000	1,238
2004-12-16	611	613	608	609	19,000	1,218
2004-12-15	611	613	610	611	31,000	1,222
2004-12-14	612	618	610	618	43,000	1,236
2004-12-13	618	618	609	610	24,000	1,220
2004-12-10	625	625	618	618	123,000	1,236
2004-12-09	610	627	610	623	156,000	1,246
2004-12-08	615	616	610	613	35,000	1,226
2004-12-07	619	620	616	617	36,000	1,234
2004-12-06	611	621	611	618	52,000	1,236
2004-12-03	609	617	609	617	77,000	1,234
2004-12-02	602	608	602	608	39,000	1,216
2004-12-01	604	609	601	601	31,000	1,202
2004-11-30	609	610	604	604	35,000	1,208
2004-11-29	604	608	604	605	20,000	1,210
2004-11-26	605	607	601	601	18,000	1,202
2004-11-25	599	610	598	604	26,000	1,208
2004-11-24	600	603	596	600	22,000	1,200
2004-11-22	614	614	598	599	78,000	1,198
2004-11-19	609	625	609	615	126,000	1,230
2004-11-18	589	604	586	600	325,000	1,200
2004-11-17	588	589	586	586	17,000	1,172
2004-11-16	590	590	575	588	32,000	1,176
2004-11-15	582	590	582	590	19,000	1,180
2004-11-12	581	581	575	580	41,000	1,160
2004-11-11	580	581	576	580	24,000	1,160
2004-11-10	580	586	572	580	47,000	1,160
2004-11-09	589	589	580	582	22,000	1,164
2004-11-08	597	597	588	588	22,000	1,176
2004-11-05	590	593	588	590	23,000	1,180
2004-11-04	587	589	587	588	27,000	1,176
2004-11-02	579	586	577	586	17,000	1,172
2004-11-01	576	580	570	579	23,000	1,158
2004-10-29	584	589	582	586	27,000	1,172
2004-10-28	585	595	585	588	21,000	1,176
2004-10-27	589	590	569	575	57,000	1,150
2004-10-26	593	595	585	587	11,000	1,174
2004-10-25	586	593	585	593	41,000	1,186
2004-10-22	595	600	592	595	25,000	1,190
2004-10-21	604	604	593	595	44,000	1,190
2004-10-20	610	610	595	597	38,000	1,194
2004-10-19	612	613	606	606	26,000	1,212
2004-10-18	609	610	600	602	8,000	1,204
2004-10-15	596	610	595	610	56,000	1,220
2004-10-14	611	611	602	606	51,000	1,212
2004-10-13	607	617	607	612	53,000	1,224
2004-10-12	616	617	608	613	23,000	1,226
2004-10-08	617	617	610	617	14,000	1,234
2004-10-07	618	618	616	617	40,000	1,234
2004-10-06	611	619	610	618	37,000	1,236
2004-10-05	616	616	607	614	41,000	1,228
2004-10-04	613	618	613	617	73,000	1,234
2004-10-01	610	615	606	611	53,000	1,222
2004-09-30	610	616	590	605	34,000	1,210
2004-09-29	612	612	601	611	35,000	1,222
2004-09-28	615	615	601	609	28,000	1,218
2004-09-27	616	621	601	619	34,000	1,238
2004-09-24	632	634	620	622	52,000	1,244
2004-09-22	632	636	630	635	55,000	1,270
2004-09-21	625	634	625	633	15,000	1,266
2004-09-17	635	635	630	634	19,000	1,268
2004-09-16	636	636	630	635	30,000	1,270
2004-09-15	642	642	620	636	48,000	1,272
2004-09-14	642	642	635	638	33,000	1,276
2004-09-13	632	645	632	639	43,000	1,278
2004-09-10	635	635	625	630	122,000	1,260
2004-09-09	644	644	620	633	58,000	1,266
2004-09-08	644	646	642	645	44,000	1,290
2004-09-07	645	645	640	642	40,000	1,284
2004-09-06	636	645	628	644	37,000	1,288
2004-09-03	634	645	634	636	25,000	1,272
2004-09-02	640	643	639	640	35,000	1,280
2004-09-01	635	640	635	639	27,000	1,278
2004-08-31	642	642	635	638	75,000	1,276
2004-08-30	641	642	637	639	31,000	1,278
2004-08-27	637	640	636	640	25,000	1,280
2004-08-26	634	638	634	636	38,000	1,272
2004-08-25	632	634	630	634	16,000	1,268
2004-08-24	630	631	621	631	41,000	1,262
2004-08-23	633	639	630	632	30,000	1,264
2004-08-20	631	631	626	630	23,000	1,260
2004-08-19	622	632	621	632	48,000	1,264
2004-08-18	610	617	610	616	46,000	1,232
2004-08-17	611	611	608	610	34,000	1,220
2004-08-16	611	611	585	610	54,000	1,220
2004-08-13	618	618	608	611	46,000	1,222
2004-08-12	616	620	611	617	32,000	1,234
2004-08-11	619	620	600	619	32,000	1,238
2004-08-10	625	625	611	611	18,000	1,222
2004-08-09	610	625	610	616	48,000	1,232
2004-08-06	609	625	607	620	51,000	1,240
2004-08-05	622	622	615	620	44,000	1,240
2004-08-04	615	625	605	625	39,000	1,250
2004-08-03	632	632	625	627	43,000	1,254
2004-08-02	639	639	630	632	28,000	1,264
2004-07-30	630	640	626	637	43,000	1,274
2004-07-29	630	634	625	634	68,000	1,268
2004-07-28	630	639	627	636	32,000	1,272
2004-07-27	629	632	622	626	45,000	1,252
2004-07-26	629	634	626	629	31,000	1,258
2004-07-23	637	642	632	639	30,000	1,278
2004-07-22	641	641	632	636	14,000	1,272
2004-07-21	640	644	638	644	15,000	1,288
2004-07-20	645	645	630	637	32,000	1,274
2004-07-16	639	644	632	644	30,000	1,288
2004-07-15	649	650	639	649	36,000	1,298
2004-07-14	660	669	650	650	41,000	1,300
2004-07-13	658	665	655	655	54,000	1,310
2004-07-12	652	660	652	659	47,000	1,318
2004-07-09	642	652	635	651	68,000	1,302
2004-07-08	639	649	639	641	50,000	1,282
2004-07-07	625	639	625	639	44,000	1,278
2004-07-06	645	649	640	645	85,000	1,290
2004-07-05	645	649	634	649	54,000	1,298
2004-07-02	643	650	642	647	38,000	1,294
2004-07-01	651	657	650	652	75,000	1,304
2004-06-30	646	650	644	649	63,000	1,298
2004-06-29	646	649	637	649	85,000	1,298
2004-06-28	641	649	633	649	57,000	1,298
2004-06-25	636	637	625	634	66,000	1,268
2004-06-24	641	641	636	636	61,000	1,272
2004-06-23	640	642	638	638	41,000	1,276
2004-06-22	639	643	636	636	42,000	1,272
2004-06-21	641	649	638	643	86,000	1,286
2004-06-18	644	644	635	637	41,000	1,274
2004-06-17	648	650	641	645	44,000	1,290
2004-06-16	645	651	645	647	36,000	1,294
2004-06-15	650	651	636	636	61,000	1,272
2004-06-14	648	654	647	651	66,000	1,302
2004-06-11	642	648	641	647	104,000	1,294
2004-06-10	647	650	645	647	66,000	1,294
2004-06-09	647	652	645	646	45,000	1,292
2004-06-08	649	655	643	649	74,000	1,298
2004-06-07	639	647	639	646	101,000	1,292
2004-06-04	623	633	618	632	37,000	1,264
2004-06-03	631	639	625	625	59,000	1,250
2004-06-02	635	635	627	631	71,000	1,262
2004-06-01	631	644	631	642	46,000	1,284
2004-05-31	645	645	635	639	60,000	1,278
2004-05-28	643	644	640	644	28,000	1,288
2004-05-27	644	650	633	643	68,000	1,286
2004-05-26	644	647	640	642	111,000	1,284
2004-05-25	638	639	634	634	39,000	1,268
2004-05-24	643	648	638	638	120,000	1,276
2004-05-21	628	640	627	637	130,000	1,274
2004-05-20	601	632	596	627	112,000	1,254
2004-05-19	588	598	578	598	52,000	1,196
2004-05-18	561	586	561	572	69,000	1,144
2004-05-17	580	585	560	561	84,000	1,122
2004-05-14	590	600	585	591	73,000	1,182
2004-05-13	606	610	595	600	81,000	1,200
2004-05-12	625	625	602	605	44,000	1,210
2004-05-11	580	613	560	595	89,000	1,190
2004-05-10	617	638	590	590	105,000	1,180
2004-05-07	655	658	647	647	67,000	1,294
2004-05-06	657	667	657	665	165,000	1,330
2004-04-30	650	665	641	665	142,000	1,330
2004-04-28	637	681	637	670	106,000	1,340
2004-04-27	644	649	638	647	144,000	1,294
2004-04-26	642	658	642	649	110,000	1,298
2004-04-23	678	680	658	672	136,000	1,344
2004-04-22	648	681	648	678	172,000	1,356
2004-04-21	660	660	651	658	113,000	1,316
2004-04-20	640	660	627	660	135,000	1,320
2004-04-19	629	639	615	638	167,000	1,276
2004-04-16	615	635	615	631	260,000	1,262
2004-04-15	610	615	605	613	181,000	1,226
2004-04-14	604	608	602	604	52,000	1,208
2004-04-13	602	610	602	604	123,000	1,208
2004-04-12	595	608	595	604	100,000	1,208
2004-04-09	577	594	577	588	127,000	1,176
2004-04-08	606	614	596	607	109,000	1,214
2004-04-07	597	610	597	608	180,000	1,216
2004-04-06	600	601	593	597	161,000	1,194
2004-04-05	586	605	586	593	232,000	1,186
2004-04-02	577	584	575	584	105,000	1,168
2004-04-01	575	583	575	576	105,000	1,152
2004-03-31	576	576	571	575	37,000	1,150
2004-03-30	585	585	574	577	68,000	1,154
2004-03-29	568	578	568	577	131,000	1,154
2004-03-26	569	569	557	568	88,000	1,136
2004-03-25	567	570	565	569	85,000	1,138
2004-03-24	561	568	560	563	77,000	1,126
2004-03-23	556	564	555	561	92,000	1,122
2004-03-22	551	558	551	555	59,000	1,110
2004-03-19	555	559	553	558	104,000	1,116
2004-03-18	555	555	549	551	73,000	1,102
2004-03-17	542	547	541	545	46,000	1,090
2004-03-16	540	542	536	542	45,000	1,084
2004-03-15	540	548	538	542	45,000	1,084
2004-03-12	533	540	530	533	97,000	1,066
2004-03-11	536	543	535	543	52,000	1,086
2004-03-10	550	550	545	546	71,000	1,092
2004-03-09	544	551	543	550	61,000	1,100
2004-03-08	543	553	543	545	115,000	1,090
2004-03-05	536	541	532	541	89,000	1,082
2004-03-04	532	537	532	536	57,000	1,072
2004-03-03	526	535	526	530	74,000	1,060
2004-03-02	528	535	522	522	65,000	1,044
2004-03-01	525	525	520	524	73,000	1,048
2004-02-27	506	515	506	515	55,000	1,030
2004-02-26	505	508	500	505	42,000	1,010
2004-02-25	503	505	502	504	32,000	1,008
2004-02-24	506	509	502	502	67,000	1,004
2004-02-23	503	509	502	504	87,000	1,008
2004-02-20	500	502	500	500	86,000	1,000
2004-02-19	503	503	500	501	80,000	1,002
2004-02-18	504	505	498	499	90,000	998
2004-02-17	502	504	498	500	70,000	1,000
2004-02-16	505	505	495	501	40,000	1,002
2004-02-13	506	506	502	502	27,000	1,004
2004-02-12	504	507	504	506	50,000	1,012
2004-02-10	506	515	504	504	35,000	1,008
2004-02-09	520	520	511	511	29,000	1,022
2004-02-06	507	515	504	515	37,000	1,030
2004-02-05	495	506	495	506	64,000	1,012
2004-02-04	520	520	508	508	52,000	1,016
2004-02-03	525	525	515	519	26,000	1,038
2004-02-02	516	527	515	518	41,000	1,036
2004-01-30	516	520	514	516	40,000	1,032
2004-01-29	514	526	514	520	52,000	1,040
2004-01-28	539	539	532	534	33,000	1,068
2004-01-27	553	555	541	542	51,000	1,084
2004-01-26	550	554	546	550	54,000	1,100
2004-01-23	564	564	554	554	104,000	1,108
2004-01-22	548	569	548	556	186,000	1,112
2004-01-21	540	546	540	542	67,000	1,084
2004-01-20	541	548	540	545	118,000	1,090
2004-01-19	536	543	532	532	99,000	1,064
2004-01-16	526	535	526	535	98,000	1,070
2004-01-15	530	531	525	527	80,000	1,054
2004-01-14	520	532	520	531	101,000	1,062
2004-01-13	521	534	520	530	179,000	1,060
2004-01-09	505	513	504	512	91,000	1,024
2004-01-08	502	505	495	505	34,000	1,010
2004-01-07	504	504	500	502	58,000	1,004
2004-01-06	504	509	503	504	117,000	1,008
2004-01-05	500	503	500	501	44,000	1,002

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12月
日	月	火	水	木	金	土
« 11月29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