8084 (株)RYODEN の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 979 | 979 | 961 | 965 | 21,000 | 1,930 |
| 2005-12-29 | 987 | 987 | 974 | 979 | 92,000 | 1,958 |
| 2005-12-28 | 963 | 984 | 956 | 984 | 110,000 | 1,968 |
| 2005-12-27 | 950 | 966 | 946 | 964 | 140,000 | 1,928 |
| 2005-12-26 | 953 | 959 | 944 | 949 | 67,000 | 1,898 |
| 2005-12-22 | 954 | 962 | 946 | 956 | 45,000 | 1,912 |
| 2005-12-21 | 959 | 967 | 951 | 953 | 64,000 | 1,906 |
| 2005-12-20 | 949 | 960 | 945 | 957 | 99,000 | 1,914 |
| 2005-12-19 | 943 | 949 | 935 | 941 | 43,000 | 1,882 |
| 2005-12-16 | 936 | 950 | 915 | 943 | 86,000 | 1,886 |
| 2005-12-15 | 948 | 951 | 940 | 943 | 58,000 | 1,886 |
| 2005-12-14 | 953 | 964 | 947 | 950 | 96,000 | 1,900 |
| 2005-12-13 | 971 | 978 | 950 | 954 | 128,000 | 1,908 |
| 2005-12-12 | 946 | 969 | 946 | 965 | 116,000 | 1,930 |
| 2005-12-09 | 929 | 943 | 925 | 938 | 157,000 | 1,876 |
| 2005-12-08 | 943 | 964 | 926 | 926 | 81,000 | 1,852 |
| 2005-12-07 | 942 | 955 | 941 | 942 | 97,000 | 1,884 |
| 2005-12-06 | 956 | 964 | 936 | 944 | 181,000 | 1,888 |
| 2005-12-05 | 931 | 958 | 931 | 956 | 261,000 | 1,912 |
| 2005-12-02 | 933 | 938 | 918 | 923 | 128,000 | 1,846 |
| 2005-12-01 | 918 | 929 | 915 | 929 | 145,000 | 1,858 |
| 2005-11-30 | 921 | 925 | 901 | 908 | 332,000 | 1,816 |
| 2005-11-29 | 888 | 918 | 888 | 916 | 234,000 | 1,832 |
| 2005-11-28 | 880 | 891 | 880 | 886 | 119,000 | 1,772 |
| 2005-11-25 | 883 | 883 | 875 | 883 | 47,000 | 1,766 |
| 2005-11-24 | 887 | 890 | 881 | 882 | 100,000 | 1,764 |
| 2005-11-22 | 881 | 892 | 878 | 886 | 87,000 | 1,772 |
| 2005-11-21 | 893 | 897 | 884 | 885 | 73,000 | 1,770 |
| 2005-11-18 | 888 | 890 | 879 | 888 | 169,000 | 1,776 |
| 2005-11-17 | 850 | 879 | 850 | 874 | 209,000 | 1,748 |
| 2005-11-16 | 845 | 854 | 843 | 854 | 159,000 | 1,708 |
| 2005-11-15 | 854 | 862 | 853 | 855 | 97,000 | 1,710 |
| 2005-11-14 | 874 | 874 | 855 | 860 | 81,000 | 1,720 |
| 2005-11-11 | 888 | 892 | 866 | 869 | 75,000 | 1,738 |
| 2005-11-10 | 871 | 893 | 868 | 888 | 127,000 | 1,776 |
| 2005-11-09 | 874 | 874 | 870 | 871 | 32,000 | 1,742 |
| 2005-11-08 | 872 | 878 | 864 | 876 | 72,000 | 1,752 |
| 2005-11-07 | 873 | 875 | 831 | 873 | 85,000 | 1,746 |
| 2005-11-04 | 870 | 877 | 870 | 873 | 76,000 | 1,746 |
| 2005-11-02 | 874 | 875 | 859 | 869 | 50,000 | 1,738 |
| 2005-11-01 | 880 | 880 | 864 | 874 | 31,000 | 1,748 |
| 2005-10-31 | 846 | 868 | 846 | 863 | 95,000 | 1,726 |
| 2005-10-28 | 829 | 850 | 823 | 845 | 106,000 | 1,690 |
| 2005-10-27 | 831 | 839 | 831 | 836 | 80,000 | 1,672 |
| 2005-10-26 | 810 | 830 | 810 | 830 | 173,000 | 1,660 |
| 2005-10-25 | 802 | 819 | 802 | 809 | 63,000 | 1,618 |
| 2005-10-24 | 805 | 810 | 801 | 804 | 91,000 | 1,608 |
| 2005-10-21 | 807 | 810 | 780 | 805 | 159,000 | 1,610 |
| 2005-10-20 | 816 | 820 | 808 | 808 | 93,000 | 1,616 |
| 2005-10-19 | 814 | 817 | 807 | 814 | 141,000 | 1,628 |
| 2005-10-18 | 807 | 816 | 804 | 810 | 71,000 | 1,620 |
| 2005-10-17 | 816 | 817 | 805 | 809 | 46,000 | 1,618 |
| 2005-10-14 | 813 | 818 | 810 | 813 | 75,000 | 1,626 |
| 2005-10-13 | 804 | 819 | 803 | 818 | 116,000 | 1,636 |
| 2005-10-12 | 811 | 818 | 808 | 810 | 61,000 | 1,620 |
| 2005-10-11 | 792 | 811 | 790 | 808 | 65,000 | 1,616 |
| 2005-10-07 | 803 | 807 | 778 | 796 | 107,000 | 1,592 |
| 2005-10-06 | 824 | 824 | 802 | 810 | 98,000 | 1,620 |
| 2005-10-05 | 835 | 835 | 821 | 829 | 83,000 | 1,658 |
| 2005-10-04 | 818 | 839 | 818 | 839 | 87,000 | 1,678 |
| 2005-10-03 | 820 | 824 | 815 | 823 | 37,000 | 1,646 |
| 2005-09-30 | 831 | 837 | 825 | 829 | 96,000 | 1,658 |
| 2005-09-29 | 830 | 839 | 820 | 839 | 90,000 | 1,678 |
| 2005-09-28 | 832 | 832 | 827 | 829 | 38,000 | 1,658 |
| 2005-09-27 | 831 | 833 | 820 | 827 | 87,000 | 1,654 |
| 2005-09-26 | 827 | 836 | 827 | 836 | 78,000 | 1,672 |
| 2005-09-22 | 828 | 828 | 820 | 826 | 74,000 | 1,652 |
| 2005-09-21 | 827 | 828 | 818 | 826 | 119,000 | 1,652 |
| 2005-09-20 | 812 | 817 | 812 | 817 | 73,000 | 1,634 |
| 2005-09-16 | 810 | 813 | 804 | 806 | 96,000 | 1,612 |
| 2005-09-15 | 791 | 804 | 791 | 802 | 125,000 | 1,604 |
| 2005-09-14 | 790 | 794 | 790 | 791 | 57,000 | 1,582 |
| 2005-09-13 | 794 | 796 | 789 | 789 | 77,000 | 1,578 |
| 2005-09-12 | 797 | 799 | 790 | 793 | 52,000 | 1,586 |
| 2005-09-09 | 784 | 800 | 778 | 796 | 164,000 | 1,592 |
| 2005-09-08 | 781 | 787 | 777 | 777 | 57,000 | 1,554 |
| 2005-09-07 | 796 | 796 | 778 | 778 | 87,000 | 1,556 |
| 2005-09-06 | 791 | 804 | 790 | 790 | 178,000 | 1,580 |
| 2005-09-05 | 787 | 795 | 786 | 790 | 103,000 | 1,580 |
| 2005-09-02 | 785 | 786 | 778 | 784 | 84,000 | 1,568 |
| 2005-09-01 | 777 | 791 | 777 | 783 | 219,000 | 1,566 |
| 2005-08-31 | 761 | 788 | 760 | 776 | 146,000 | 1,552 |
| 2005-08-30 | 756 | 762 | 756 | 761 | 59,000 | 1,522 |
| 2005-08-29 | 758 | 761 | 756 | 756 | 60,000 | 1,512 |
| 2005-08-26 | 757 | 762 | 755 | 761 | 66,000 | 1,522 |
| 2005-08-25 | 760 | 760 | 753 | 758 | 41,000 | 1,516 |
| 2005-08-24 | 760 | 761 | 752 | 760 | 66,000 | 1,520 |
| 2005-08-23 | 753 | 769 | 753 | 765 | 165,000 | 1,530 |
| 2005-08-22 | 746 | 750 | 742 | 750 | 47,000 | 1,500 |
| 2005-08-19 | 750 | 750 | 742 | 745 | 34,000 | 1,490 |
| 2005-08-18 | 746 | 753 | 746 | 750 | 64,000 | 1,500 |
| 2005-08-17 | 746 | 750 | 741 | 749 | 52,000 | 1,498 |
| 2005-08-16 | 739 | 748 | 739 | 748 | 33,000 | 1,496 |
| 2005-08-15 | 739 | 740 | 735 | 739 | 48,000 | 1,478 |
| 2005-08-12 | 746 | 748 | 740 | 740 | 62,000 | 1,480 |
| 2005-08-11 | 742 | 749 | 741 | 748 | 64,000 | 1,496 |
| 2005-08-10 | 734 | 746 | 732 | 741 | 107,000 | 1,482 |
| 2005-08-09 | 739 | 741 | 733 | 740 | 217,000 | 1,480 |
| 2005-08-08 | 731 | 740 | 711 | 740 | 126,000 | 1,480 |
| 2005-08-05 | 739 | 746 | 734 | 739 | 112,000 | 1,478 |
| 2005-08-04 | 741 | 748 | 741 | 742 | 55,000 | 1,484 |
| 2005-08-03 | 750 | 752 | 745 | 747 | 100,000 | 1,494 |
| 2005-08-02 | 750 | 754 | 746 | 752 | 104,000 | 1,504 |
| 2005-08-01 | 741 | 753 | 741 | 747 | 72,000 | 1,494 |
| 2005-07-29 | 749 | 751 | 742 | 747 | 65,000 | 1,494 |
| 2005-07-28 | 749 | 755 | 748 | 750 | 92,000 | 1,500 |
| 2005-07-27 | 729 | 746 | 728 | 743 | 154,000 | 1,486 |
| 2005-07-26 | 735 | 735 | 726 | 727 | 37,000 | 1,454 |
| 2005-07-25 | 725 | 735 | 725 | 735 | 100,000 | 1,470 |
| 2005-07-22 | 729 | 729 | 724 | 724 | 48,000 | 1,448 |
| 2005-07-21 | 735 | 735 | 727 | 727 | 57,000 | 1,454 |
| 2005-07-20 | 730 | 732 | 728 | 730 | 67,000 | 1,460 |
| 2005-07-19 | 722 | 729 | 721 | 726 | 61,000 | 1,452 |
| 2005-07-15 | 719 | 724 | 719 | 721 | 90,000 | 1,442 |
| 2005-07-14 | 720 | 722 | 717 | 717 | 68,000 | 1,434 |
| 2005-07-13 | 720 | 723 | 718 | 722 | 85,000 | 1,444 |
| 2005-07-12 | 726 | 727 | 717 | 720 | 94,000 | 1,440 |
| 2005-07-11 | 727 | 732 | 725 | 726 | 69,000 | 1,452 |
| 2005-07-08 | 724 | 734 | 718 | 724 | 201,000 | 1,448 |
| 2005-07-07 | 721 | 730 | 721 | 729 | 82,000 | 1,458 |
| 2005-07-06 | 727 | 734 | 727 | 727 | 89,000 | 1,454 |
| 2005-07-05 | 733 | 735 | 725 | 727 | 95,000 | 1,454 |
| 2005-07-04 | 725 | 729 | 725 | 728 | 72,000 | 1,456 |
| 2005-07-01 | 723 | 732 | 720 | 724 | 70,000 | 1,448 |
| 2005-06-30 | 736 | 740 | 728 | 733 | 42,000 | 1,466 |
| 2005-06-29 | 737 | 742 | 730 | 736 | 88,000 | 1,472 |
| 2005-06-28 | 722 | 738 | 722 | 737 | 46,000 | 1,474 |
| 2005-06-27 | 733 | 733 | 724 | 725 | 28,000 | 1,450 |
| 2005-06-24 | 730 | 730 | 722 | 729 | 42,000 | 1,458 |
| 2005-06-23 | 735 | 735 | 732 | 735 | 20,000 | 1,470 |
| 2005-06-22 | 738 | 738 | 732 | 734 | 29,000 | 1,468 |
| 2005-06-21 | 740 | 740 | 735 | 738 | 30,000 | 1,476 |
| 2005-06-20 | 737 | 746 | 737 | 741 | 58,000 | 1,482 |
| 2005-06-17 | 730 | 734 | 730 | 732 | 37,000 | 1,464 |
| 2005-06-16 | 720 | 730 | 720 | 730 | 56,000 | 1,460 |
| 2005-06-15 | 725 | 729 | 725 | 727 | 12,000 | 1,454 |
| 2005-06-14 | 724 | 730 | 721 | 725 | 40,000 | 1,450 |
| 2005-06-13 | 723 | 726 | 718 | 724 | 49,000 | 1,448 |
| 2005-06-10 | 720 | 720 | 710 | 720 | 76,000 | 1,440 |
| 2005-06-09 | 707 | 718 | 707 | 718 | 54,000 | 1,436 |
| 2005-06-08 | 706 | 712 | 706 | 712 | 40,000 | 1,424 |
| 2005-06-07 | 701 | 714 | 701 | 714 | 58,000 | 1,428 |
| 2005-06-06 | 704 | 709 | 704 | 709 | 20,000 | 1,418 |
| 2005-06-03 | 712 | 715 | 703 | 712 | 40,000 | 1,424 |
| 2005-06-02 | 714 | 714 | 712 | 714 | 49,000 | 1,428 |
| 2005-06-01 | 701 | 715 | 701 | 714 | 58,000 | 1,428 |
| 2005-05-31 | 705 | 710 | 703 | 710 | 32,000 | 1,420 |
| 2005-05-30 | 698 | 709 | 698 | 705 | 45,000 | 1,410 |
| 2005-05-27 | 700 | 704 | 697 | 697 | 20,000 | 1,394 |
| 2005-05-26 | 691 | 700 | 686 | 700 | 24,000 | 1,400 |
| 2005-05-25 | 712 | 712 | 700 | 701 | 27,000 | 1,402 |
| 2005-05-24 | 719 | 719 | 712 | 713 | 23,000 | 1,426 |
| 2005-05-23 | 715 | 715 | 709 | 711 | 15,000 | 1,422 |
| 2005-05-20 | 714 | 720 | 713 | 714 | 32,000 | 1,428 |
| 2005-05-19 | 713 | 713 | 691 | 708 | 52,000 | 1,416 |
| 2005-05-18 | 696 | 708 | 696 | 700 | 30,000 | 1,400 |
| 2005-05-17 | 713 | 713 | 690 | 691 | 57,000 | 1,382 |
| 2005-05-16 | 718 | 720 | 703 | 704 | 28,000 | 1,408 |
| 2005-05-13 | 723 | 723 | 712 | 718 | 58,000 | 1,436 |
| 2005-05-12 | 715 | 728 | 715 | 726 | 44,000 | 1,452 |
| 2005-05-11 | 723 | 723 | 714 | 714 | 19,000 | 1,428 |
| 2005-05-10 | 722 | 727 | 721 | 726 | 30,000 | 1,452 |
| 2005-05-09 | 724 | 728 | 720 | 721 | 24,000 | 1,442 |
| 2005-05-06 | 708 | 725 | 708 | 725 | 23,000 | 1,450 |
| 2005-05-02 | 713 | 717 | 712 | 714 | 23,000 | 1,428 |
| 2005-04-28 | 720 | 720 | 712 | 719 | 27,000 | 1,438 |
| 2005-04-27 | 716 | 722 | 715 | 722 | 28,000 | 1,444 |
| 2005-04-26 | 723 | 723 | 712 | 717 | 14,000 | 1,434 |
| 2005-04-25 | 724 | 728 | 724 | 724 | 33,000 | 1,448 |
| 2005-04-22 | 731 | 734 | 721 | 721 | 52,000 | 1,442 |
| 2005-04-21 | 714 | 714 | 700 | 711 | 88,000 | 1,422 |
| 2005-04-20 | 715 | 720 | 710 | 718 | 64,000 | 1,436 |
| 2005-04-19 | 695 | 707 | 695 | 707 | 56,000 | 1,414 |
| 2005-04-18 | 702 | 702 | 672 | 686 | 83,000 | 1,372 |
| 2005-04-15 | 708 | 712 | 705 | 712 | 68,000 | 1,424 |
| 2005-04-14 | 721 | 721 | 700 | 718 | 33,000 | 1,436 |
| 2005-04-13 | 730 | 731 | 722 | 729 | 54,000 | 1,458 |
| 2005-04-12 | 731 | 731 | 724 | 730 | 63,000 | 1,460 |
| 2005-04-11 | 726 | 732 | 722 | 729 | 66,000 | 1,458 |
| 2005-04-08 | 721 | 727 | 718 | 726 | 47,000 | 1,452 |
| 2005-04-07 | 722 | 727 | 718 | 727 | 40,000 | 1,454 |
| 2005-04-06 | 729 | 729 | 722 | 722 | 54,000 | 1,444 |
| 2005-04-05 | 715 | 730 | 714 | 729 | 43,000 | 1,458 |
| 2005-04-04 | 714 | 727 | 705 | 725 | 53,000 | 1,450 |
| 2005-04-01 | 717 | 717 | 705 | 714 | 24,000 | 1,428 |
| 2005-03-31 | 700 | 725 | 700 | 725 | 142,000 | 1,450 |
| 2005-03-30 | 701 | 709 | 700 | 709 | 54,000 | 1,418 |
| 2005-03-29 | 731 | 731 | 710 | 711 | 43,000 | 1,422 |
| 2005-03-28 | 734 | 734 | 725 | 732 | 26,000 | 1,464 |
| 2005-03-25 | 736 | 742 | 736 | 740 | 55,000 | 1,480 |
| 2005-03-24 | 747 | 747 | 736 | 743 | 61,000 | 1,486 |
| 2005-03-23 | 747 | 749 | 735 | 746 | 82,000 | 1,492 |
| 2005-03-22 | 747 | 752 | 743 | 745 | 92,000 | 1,490 |
| 2005-03-18 | 737 | 742 | 732 | 742 | 72,000 | 1,484 |
| 2005-03-17 | 737 | 737 | 726 | 731 | 84,000 | 1,462 |
| 2005-03-16 | 736 | 749 | 736 | 739 | 62,000 | 1,478 |
| 2005-03-15 | 744 | 744 | 737 | 741 | 102,000 | 1,482 |
| 2005-03-14 | 750 | 750 | 740 | 744 | 80,000 | 1,488 |
| 2005-03-11 | 740 | 746 | 737 | 745 | 124,000 | 1,490 |
| 2005-03-10 | 737 | 742 | 736 | 740 | 76,000 | 1,480 |
| 2005-03-09 | 753 | 753 | 741 | 746 | 121,000 | 1,492 |
| 2005-03-08 | 763 | 764 | 748 | 754 | 109,000 | 1,508 |
| 2005-03-07 | 752 | 764 | 750 | 762 | 116,000 | 1,524 |
| 2005-03-04 | 761 | 767 | 750 | 756 | 99,000 | 1,512 |
| 2005-03-03 | 743 | 754 | 741 | 754 | 106,000 | 1,508 |
| 2005-03-02 | 736 | 753 | 736 | 753 | 204,000 | 1,506 |
| 2005-03-01 | 722 | 732 | 719 | 732 | 122,000 | 1,464 |
| 2005-02-28 | 710 | 719 | 710 | 718 | 122,000 | 1,436 |
| 2005-02-25 | 704 | 709 | 701 | 709 | 124,000 | 1,418 |
| 2005-02-24 | 699 | 704 | 696 | 703 | 59,000 | 1,406 |
| 2005-02-23 | 694 | 699 | 694 | 698 | 57,000 | 1,396 |
| 2005-02-22 | 697 | 705 | 697 | 698 | 62,000 | 1,396 |
| 2005-02-21 | 698 | 704 | 696 | 700 | 160,000 | 1,400 |
| 2005-02-18 | 689 | 699 | 682 | 694 | 110,000 | 1,388 |
| 2005-02-17 | 691 | 696 | 685 | 685 | 98,000 | 1,370 |
| 2005-02-16 | 695 | 696 | 685 | 691 | 85,000 | 1,382 |
| 2005-02-15 | 697 | 699 | 691 | 694 | 84,000 | 1,388 |
| 2005-02-14 | 692 | 703 | 690 | 693 | 145,000 | 1,386 |
| 2005-02-10 | 690 | 692 | 682 | 687 | 121,000 | 1,374 |
| 2005-02-09 | 694 | 699 | 678 | 693 | 105,000 | 1,386 |
| 2005-02-08 | 706 | 706 | 700 | 700 | 70,000 | 1,400 |
| 2005-02-07 | 700 | 710 | 700 | 706 | 85,000 | 1,412 |
| 2005-02-04 | 699 | 700 | 696 | 697 | 84,000 | 1,394 |
| 2005-02-03 | 698 | 698 | 691 | 698 | 61,000 | 1,396 |
| 2005-02-02 | 694 | 697 | 690 | 697 | 58,000 | 1,394 |
| 2005-02-01 | 691 | 695 | 688 | 690 | 64,000 | 1,380 |
| 2005-01-31 | 680 | 690 | 676 | 687 | 87,000 | 1,374 |
| 2005-01-28 | 672 | 679 | 670 | 674 | 65,000 | 1,348 |
| 2005-01-27 | 672 | 672 | 669 | 672 | 35,000 | 1,344 |
| 2005-01-26 | 669 | 670 | 667 | 669 | 53,000 | 1,338 |
| 2005-01-25 | 667 | 669 | 662 | 669 | 29,000 | 1,338 |
| 2005-01-24 | 668 | 669 | 660 | 668 | 76,000 | 1,336 |
| 2005-01-21 | 655 | 665 | 651 | 665 | 61,000 | 1,330 |
| 2005-01-20 | 664 | 664 | 653 | 658 | 81,000 | 1,316 |
| 2005-01-19 | 661 | 666 | 661 | 664 | 39,000 | 1,328 |
| 2005-01-18 | 660 | 665 | 660 | 660 | 45,000 | 1,320 |
| 2005-01-17 | 662 | 665 | 659 | 664 | 52,000 | 1,328 |
| 2005-01-14 | 655 | 662 | 652 | 661 | 70,000 | 1,322 |
| 2005-01-13 | 657 | 659 | 656 | 658 | 31,000 | 1,316 |
| 2005-01-12 | 668 | 673 | 651 | 658 | 67,000 | 1,316 |
| 2005-01-11 | 656 | 669 | 656 | 668 | 78,000 | 1,336 |
| 2005-01-07 | 649 | 656 | 649 | 656 | 86,000 | 1,312 |
| 2005-01-06 | 634 | 652 | 634 | 648 | 52,000 | 1,296 |
| 2005-01-05 | 639 | 639 | 634 | 634 | 43,000 | 1,268 |
| 2005-01-04 | 635 | 639 | 633 | 639 | 15,000 | 1,278 |
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
