8084 (株)RYODEN の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 788 | 788 | 776 | 778 | 41,000 | 1,556 |
| 2007-12-27 | 799 | 799 | 788 | 788 | 77,000 | 1,576 |
| 2007-12-26 | 789 | 800 | 789 | 800 | 39,000 | 1,600 |
| 2007-12-25 | 799 | 812 | 782 | 788 | 135,000 | 1,576 |
| 2007-12-21 | 786 | 794 | 784 | 789 | 72,000 | 1,578 |
| 2007-12-20 | 798 | 805 | 781 | 782 | 73,000 | 1,564 |
| 2007-12-19 | 806 | 816 | 798 | 798 | 64,000 | 1,596 |
| 2007-12-18 | 801 | 814 | 801 | 802 | 107,000 | 1,604 |
| 2007-12-17 | 816 | 829 | 805 | 810 | 101,000 | 1,620 |
| 2007-12-14 | 835 | 849 | 826 | 826 | 74,000 | 1,652 |
| 2007-12-13 | 857 | 858 | 836 | 836 | 122,000 | 1,672 |
| 2007-12-12 | 851 | 872 | 850 | 862 | 81,000 | 1,724 |
| 2007-12-11 | 863 | 877 | 857 | 860 | 135,000 | 1,720 |
| 2007-12-10 | 872 | 872 | 856 | 860 | 92,000 | 1,720 |
| 2007-12-07 | 851 | 877 | 851 | 867 | 146,000 | 1,734 |
| 2007-12-06 | 851 | 859 | 849 | 859 | 116,000 | 1,718 |
| 2007-12-05 | 830 | 849 | 830 | 846 | 150,000 | 1,692 |
| 2007-12-04 | 849 | 856 | 839 | 839 | 101,000 | 1,678 |
| 2007-12-03 | 846 | 850 | 834 | 843 | 164,000 | 1,686 |
| 2007-11-30 | 840 | 865 | 836 | 856 | 103,000 | 1,712 |
| 2007-11-29 | 841 | 856 | 831 | 840 | 125,000 | 1,680 |
| 2007-11-28 | 836 | 847 | 836 | 839 | 95,000 | 1,678 |
| 2007-11-27 | 815 | 845 | 807 | 835 | 127,000 | 1,670 |
| 2007-11-26 | 800 | 824 | 800 | 815 | 112,000 | 1,630 |
| 2007-11-22 | 790 | 816 | 790 | 802 | 176,000 | 1,604 |
| 2007-11-21 | 831 | 839 | 806 | 810 | 130,000 | 1,620 |
| 2007-11-20 | 805 | 821 | 785 | 821 | 170,000 | 1,642 |
| 2007-11-19 | 813 | 818 | 799 | 810 | 147,000 | 1,620 |
| 2007-11-16 | 820 | 823 | 809 | 810 | 101,000 | 1,620 |
| 2007-11-15 | 807 | 822 | 807 | 820 | 37,000 | 1,640 |
| 2007-11-14 | 807 | 816 | 801 | 814 | 70,000 | 1,628 |
| 2007-11-13 | 803 | 805 | 796 | 797 | 52,000 | 1,594 |
| 2007-11-12 | 799 | 804 | 796 | 804 | 66,000 | 1,608 |
| 2007-11-09 | 822 | 828 | 815 | 822 | 57,000 | 1,644 |
| 2007-11-08 | 826 | 826 | 812 | 814 | 90,000 | 1,628 |
| 2007-11-07 | 859 | 865 | 850 | 850 | 43,000 | 1,700 |
| 2007-11-06 | 850 | 858 | 846 | 855 | 35,000 | 1,710 |
| 2007-11-05 | 851 | 856 | 847 | 851 | 80,000 | 1,702 |
| 2007-11-02 | 845 | 849 | 841 | 846 | 27,000 | 1,692 |
| 2007-11-01 | 843 | 863 | 843 | 855 | 63,000 | 1,710 |
| 2007-10-31 | 845 | 845 | 835 | 842 | 38,000 | 1,684 |
| 2007-10-30 | 838 | 847 | 837 | 845 | 34,000 | 1,690 |
| 2007-10-29 | 843 | 843 | 835 | 843 | 39,000 | 1,686 |
| 2007-10-26 | 831 | 836 | 825 | 834 | 62,000 | 1,668 |
| 2007-10-25 | 838 | 841 | 835 | 836 | 28,000 | 1,672 |
| 2007-10-24 | 848 | 848 | 835 | 838 | 37,000 | 1,676 |
| 2007-10-23 | 848 | 850 | 840 | 842 | 33,000 | 1,684 |
| 2007-10-22 | 822 | 838 | 821 | 838 | 48,000 | 1,676 |
| 2007-10-19 | 862 | 862 | 846 | 850 | 76,000 | 1,700 |
| 2007-10-18 | 855 | 868 | 855 | 868 | 95,000 | 1,736 |
| 2007-10-17 | 866 | 871 | 852 | 864 | 46,000 | 1,728 |
| 2007-10-16 | 888 | 891 | 875 | 875 | 30,000 | 1,750 |
| 2007-10-15 | 883 | 890 | 883 | 888 | 31,000 | 1,776 |
| 2007-10-12 | 883 | 900 | 881 | 881 | 31,000 | 1,762 |
| 2007-10-11 | 873 | 891 | 873 | 891 | 49,000 | 1,782 |
| 2007-10-10 | 893 | 893 | 879 | 879 | 20,000 | 1,758 |
| 2007-10-09 | 882 | 891 | 880 | 887 | 41,000 | 1,774 |
| 2007-10-05 | 887 | 891 | 879 | 881 | 78,000 | 1,762 |
| 2007-10-04 | 898 | 898 | 883 | 883 | 88,000 | 1,766 |
| 2007-10-03 | 893 | 900 | 892 | 900 | 73,000 | 1,800 |
| 2007-10-02 | 889 | 894 | 885 | 893 | 45,000 | 1,786 |
| 2007-10-01 | 888 | 889 | 878 | 887 | 63,000 | 1,774 |
| 2007-09-28 | 901 | 901 | 891 | 897 | 44,000 | 1,794 |
| 2007-09-27 | 884 | 900 | 884 | 900 | 58,000 | 1,800 |
| 2007-09-26 | 891 | 891 | 865 | 883 | 71,000 | 1,766 |
| 2007-09-25 | 884 | 893 | 874 | 891 | 81,000 | 1,782 |
| 2007-09-21 | 886 | 893 | 885 | 893 | 77,000 | 1,786 |
| 2007-09-20 | 890 | 893 | 879 | 885 | 37,000 | 1,770 |
| 2007-09-19 | 866 | 887 | 866 | 886 | 68,000 | 1,772 |
| 2007-09-18 | 855 | 859 | 853 | 853 | 51,000 | 1,706 |
| 2007-09-14 | 873 | 880 | 864 | 870 | 71,000 | 1,740 |
| 2007-09-13 | 869 | 869 | 857 | 857 | 30,000 | 1,714 |
| 2007-09-12 | 879 | 883 | 868 | 869 | 63,000 | 1,738 |
| 2007-09-11 | 858 | 869 | 847 | 869 | 31,000 | 1,738 |
| 2007-09-10 | 835 | 871 | 835 | 863 | 86,000 | 1,726 |
| 2007-09-07 | 859 | 873 | 859 | 865 | 39,000 | 1,730 |
| 2007-09-06 | 860 | 878 | 846 | 878 | 63,000 | 1,756 |
| 2007-09-05 | 888 | 888 | 869 | 875 | 59,000 | 1,750 |
| 2007-09-04 | 883 | 889 | 882 | 888 | 16,000 | 1,776 |
| 2007-09-03 | 894 | 894 | 879 | 891 | 39,000 | 1,782 |
| 2007-08-31 | 867 | 897 | 863 | 897 | 48,000 | 1,794 |
| 2007-08-30 | 861 | 868 | 859 | 868 | 36,000 | 1,736 |
| 2007-08-29 | 850 | 862 | 848 | 862 | 72,000 | 1,724 |
| 2007-08-28 | 862 | 869 | 862 | 863 | 16,000 | 1,726 |
| 2007-08-27 | 869 | 878 | 861 | 863 | 50,000 | 1,726 |
| 2007-08-24 | 872 | 873 | 863 | 866 | 41,000 | 1,732 |
| 2007-08-23 | 867 | 869 | 857 | 866 | 65,000 | 1,732 |
| 2007-08-22 | 832 | 843 | 832 | 842 | 58,000 | 1,684 |
| 2007-08-21 | 822 | 850 | 822 | 842 | 83,000 | 1,684 |
| 2007-08-20 | 824 | 833 | 813 | 817 | 152,000 | 1,634 |
| 2007-08-17 | 871 | 881 | 808 | 808 | 208,000 | 1,616 |
| 2007-08-16 | 870 | 881 | 863 | 879 | 105,000 | 1,758 |
| 2007-08-15 | 903 | 918 | 893 | 893 | 156,000 | 1,786 |
| 2007-08-14 | 894 | 914 | 894 | 910 | 90,000 | 1,820 |
| 2007-08-13 | 875 | 894 | 875 | 889 | 135,000 | 1,778 |
| 2007-08-10 | 870 | 875 | 850 | 853 | 85,000 | 1,706 |
| 2007-08-09 | 891 | 896 | 860 | 880 | 201,000 | 1,760 |
| 2007-08-08 | 904 | 908 | 890 | 891 | 94,000 | 1,782 |
| 2007-08-07 | 910 | 910 | 896 | 896 | 64,000 | 1,792 |
| 2007-08-06 | 892 | 910 | 892 | 910 | 71,000 | 1,820 |
| 2007-08-03 | 924 | 925 | 905 | 912 | 110,000 | 1,824 |
| 2007-08-02 | 929 | 929 | 911 | 924 | 77,000 | 1,848 |
| 2007-08-01 | 932 | 934 | 914 | 915 | 52,000 | 1,830 |
| 2007-07-31 | 931 | 943 | 924 | 933 | 91,000 | 1,866 |
| 2007-07-30 | 892 | 916 | 886 | 916 | 69,000 | 1,832 |
| 2007-07-27 | 902 | 910 | 893 | 900 | 114,000 | 1,800 |
| 2007-07-26 | 936 | 936 | 916 | 916 | 80,000 | 1,832 |
| 2007-07-25 | 934 | 937 | 924 | 934 | 107,000 | 1,868 |
| 2007-07-24 | 951 | 951 | 942 | 945 | 53,000 | 1,890 |
| 2007-07-23 | 962 | 962 | 945 | 950 | 59,000 | 1,900 |
| 2007-07-20 | 965 | 967 | 958 | 962 | 164,000 | 1,924 |
| 2007-07-19 | 950 | 954 | 946 | 949 | 44,000 | 1,898 |
| 2007-07-18 | 964 | 964 | 943 | 948 | 80,000 | 1,896 |
| 2007-07-17 | 960 | 967 | 956 | 964 | 58,000 | 1,928 |
| 2007-07-13 | 954 | 961 | 953 | 957 | 62,000 | 1,914 |
| 2007-07-12 | 952 | 959 | 947 | 949 | 112,000 | 1,898 |
| 2007-07-11 | 978 | 978 | 947 | 950 | 238,000 | 1,900 |
| 2007-07-10 | 979 | 983 | 972 | 980 | 85,000 | 1,960 |
| 2007-07-09 | 992 | 992 | 977 | 978 | 63,000 | 1,956 |
| 2007-07-06 | 985 | 988 | 978 | 984 | 75,000 | 1,968 |
| 2007-07-05 | 985 | 998 | 985 | 995 | 67,000 | 1,990 |
| 2007-07-04 | 990 | 994 | 976 | 981 | 76,000 | 1,962 |
| 2007-07-03 | 999 | 1,000 | 983 | 986 | 67,000 | 1,972 |
| 2007-07-02 | 981 | 998 | 979 | 998 | 127,000 | 1,996 |
| 2007-06-29 | 968 | 983 | 961 | 979 | 120,000 | 1,958 |
| 2007-06-28 | 960 | 967 | 960 | 967 | 42,000 | 1,934 |
| 2007-06-27 | 953 | 969 | 953 | 961 | 125,000 | 1,922 |
| 2007-06-26 | 954 | 955 | 943 | 954 | 29,000 | 1,908 |
| 2007-06-25 | 944 | 958 | 943 | 948 | 76,000 | 1,896 |
| 2007-06-22 | 948 | 948 | 943 | 946 | 81,000 | 1,892 |
| 2007-06-21 | 942 | 950 | 939 | 950 | 77,000 | 1,900 |
| 2007-06-20 | 946 | 955 | 939 | 955 | 66,000 | 1,910 |
| 2007-06-19 | 940 | 948 | 936 | 945 | 46,000 | 1,890 |
| 2007-06-18 | 957 | 965 | 935 | 942 | 104,000 | 1,884 |
| 2007-06-15 | 915 | 945 | 915 | 938 | 170,000 | 1,876 |
| 2007-06-14 | 909 | 915 | 903 | 908 | 63,000 | 1,816 |
| 2007-06-13 | 903 | 913 | 896 | 903 | 69,000 | 1,806 |
| 2007-06-12 | 908 | 912 | 903 | 903 | 56,000 | 1,806 |
| 2007-06-11 | 915 | 918 | 914 | 915 | 64,000 | 1,830 |
| 2007-06-08 | 924 | 925 | 908 | 909 | 84,000 | 1,818 |
| 2007-06-07 | 914 | 926 | 903 | 926 | 46,000 | 1,852 |
| 2007-06-06 | 927 | 927 | 913 | 915 | 72,000 | 1,830 |
| 2007-06-05 | 932 | 933 | 925 | 928 | 43,000 | 1,856 |
| 2007-06-04 | 929 | 935 | 929 | 932 | 45,000 | 1,864 |
| 2007-06-01 | 928 | 932 | 926 | 927 | 34,000 | 1,854 |
| 2007-05-31 | 919 | 927 | 919 | 925 | 44,000 | 1,850 |
| 2007-05-30 | 922 | 923 | 913 | 919 | 50,000 | 1,838 |
| 2007-05-29 | 911 | 920 | 901 | 920 | 66,000 | 1,840 |
| 2007-05-28 | 907 | 925 | 907 | 911 | 50,000 | 1,822 |
| 2007-05-25 | 908 | 920 | 896 | 897 | 49,000 | 1,794 |
| 2007-05-24 | 906 | 912 | 906 | 908 | 39,000 | 1,816 |
| 2007-05-23 | 907 | 910 | 900 | 904 | 51,000 | 1,808 |
| 2007-05-22 | 884 | 907 | 884 | 906 | 56,000 | 1,812 |
| 2007-05-21 | 863 | 904 | 863 | 894 | 82,000 | 1,788 |
| 2007-05-18 | 892 | 892 | 861 | 877 | 38,000 | 1,754 |
| 2007-05-17 | 897 | 905 | 893 | 893 | 47,000 | 1,786 |
| 2007-05-16 | 907 | 907 | 885 | 897 | 69,000 | 1,794 |
| 2007-05-15 | 922 | 925 | 907 | 907 | 61,000 | 1,814 |
| 2007-05-14 | 928 | 930 | 922 | 925 | 22,000 | 1,850 |
| 2007-05-11 | 930 | 930 | 922 | 928 | 46,000 | 1,856 |
| 2007-05-10 | 944 | 944 | 935 | 936 | 31,000 | 1,872 |
| 2007-05-09 | 938 | 944 | 934 | 944 | 37,000 | 1,888 |
| 2007-05-08 | 938 | 940 | 931 | 940 | 32,000 | 1,880 |
| 2007-05-07 | 931 | 945 | 931 | 941 | 55,000 | 1,882 |
| 2007-05-02 | 927 | 933 | 923 | 930 | 48,000 | 1,860 |
| 2007-05-01 | 933 | 933 | 916 | 924 | 59,000 | 1,848 |
| 2007-04-27 | 935 | 942 | 929 | 934 | 36,000 | 1,868 |
| 2007-04-26 | 924 | 940 | 924 | 933 | 74,000 | 1,866 |
| 2007-04-25 | 931 | 932 | 912 | 930 | 78,000 | 1,860 |
| 2007-04-24 | 910 | 926 | 910 | 921 | 77,000 | 1,842 |
| 2007-04-23 | 935 | 936 | 920 | 920 | 52,000 | 1,840 |
| 2007-04-20 | 931 | 937 | 918 | 934 | 82,000 | 1,868 |
| 2007-04-19 | 927 | 927 | 917 | 921 | 51,000 | 1,842 |
| 2007-04-18 | 910 | 930 | 910 | 929 | 79,000 | 1,858 |
| 2007-04-17 | 933 | 934 | 905 | 915 | 66,000 | 1,830 |
| 2007-04-16 | 919 | 925 | 919 | 923 | 46,000 | 1,846 |
| 2007-04-13 | 940 | 941 | 920 | 920 | 48,000 | 1,840 |
| 2007-04-12 | 940 | 940 | 934 | 937 | 67,000 | 1,874 |
| 2007-04-11 | 945 | 946 | 939 | 939 | 66,000 | 1,878 |
| 2007-04-10 | 933 | 943 | 933 | 937 | 87,000 | 1,874 |
| 2007-04-09 | 932 | 941 | 932 | 937 | 107,000 | 1,874 |
| 2007-04-06 | 940 | 943 | 929 | 935 | 69,000 | 1,870 |
| 2007-04-05 | 948 | 948 | 940 | 940 | 53,000 | 1,880 |
| 2007-04-04 | 953 | 959 | 944 | 948 | 73,000 | 1,896 |
| 2007-04-03 | 948 | 950 | 943 | 943 | 75,000 | 1,886 |
| 2007-04-02 | 975 | 975 | 948 | 948 | 126,000 | 1,896 |
| 2007-03-30 | 984 | 988 | 976 | 980 | 42,000 | 1,960 |
| 2007-03-29 | 963 | 982 | 961 | 977 | 53,000 | 1,954 |
| 2007-03-28 | 983 | 984 | 976 | 982 | 70,000 | 1,964 |
| 2007-03-27 | 979 | 992 | 979 | 983 | 61,000 | 1,966 |
| 2007-03-26 | 1,002 | 1,002 | 992 | 1,001 | 64,000 | 2,002 |
| 2007-03-23 | 1,003 | 1,004 | 999 | 1,002 | 73,000 | 2,004 |
| 2007-03-22 | 994 | 1,005 | 994 | 1,003 | 79,000 | 2,006 |
| 2007-03-20 | 985 | 993 | 985 | 989 | 73,000 | 1,978 |
| 2007-03-19 | 978 | 988 | 976 | 983 | 134,000 | 1,966 |
| 2007-03-16 | 978 | 979 | 966 | 970 | 58,000 | 1,940 |
| 2007-03-15 | 967 | 983 | 967 | 976 | 87,000 | 1,952 |
| 2007-03-14 | 974 | 974 | 962 | 962 | 65,000 | 1,924 |
| 2007-03-13 | 998 | 999 | 991 | 993 | 76,000 | 1,986 |
| 2007-03-12 | 995 | 998 | 990 | 998 | 59,000 | 1,996 |
| 2007-03-09 | 983 | 995 | 983 | 989 | 95,000 | 1,978 |
| 2007-03-08 | 974 | 984 | 968 | 984 | 60,000 | 1,968 |
| 2007-03-07 | 978 | 983 | 965 | 968 | 133,000 | 1,936 |
| 2007-03-06 | 930 | 963 | 930 | 960 | 116,000 | 1,920 |
| 2007-03-05 | 951 | 953 | 933 | 937 | 125,000 | 1,874 |
| 2007-03-02 | 970 | 976 | 959 | 966 | 82,000 | 1,932 |
| 2007-03-01 | 981 | 983 | 970 | 973 | 83,000 | 1,946 |
| 2007-02-28 | 939 | 984 | 921 | 981 | 231,000 | 1,962 |
| 2007-02-27 | 1,031 | 1,031 | 1,013 | 1,019 | 61,000 | 2,038 |
| 2007-02-26 | 1,025 | 1,036 | 1,024 | 1,030 | 72,000 | 2,060 |
| 2007-02-23 | 1,007 | 1,024 | 1,007 | 1,023 | 75,000 | 2,046 |
| 2007-02-22 | 1,009 | 1,020 | 1,006 | 1,018 | 135,000 | 2,036 |
| 2007-02-21 | 1,005 | 1,008 | 998 | 1,003 | 119,000 | 2,006 |
| 2007-02-20 | 1,000 | 1,009 | 995 | 1,009 | 114,000 | 2,018 |
| 2007-02-19 | 991 | 999 | 990 | 999 | 90,000 | 1,998 |
| 2007-02-16 | 996 | 996 | 986 | 992 | 59,000 | 1,984 |
| 2007-02-15 | 998 | 998 | 990 | 996 | 69,000 | 1,992 |
| 2007-02-14 | 997 | 1,004 | 994 | 995 | 179,000 | 1,990 |
| 2007-02-13 | 966 | 981 | 966 | 981 | 88,000 | 1,962 |
| 2007-02-09 | 950 | 964 | 945 | 963 | 173,000 | 1,926 |
| 2007-02-08 | 939 | 965 | 938 | 943 | 212,000 | 1,886 |
| 2007-02-07 | 943 | 943 | 937 | 940 | 87,000 | 1,880 |
| 2007-02-06 | 942 | 945 | 932 | 940 | 108,000 | 1,880 |
| 2007-02-05 | 948 | 948 | 939 | 941 | 90,000 | 1,882 |
| 2007-02-02 | 947 | 948 | 943 | 947 | 53,000 | 1,894 |
| 2007-02-01 | 936 | 945 | 932 | 945 | 103,000 | 1,890 |
| 2007-01-31 | 942 | 942 | 932 | 935 | 67,000 | 1,870 |
| 2007-01-30 | 938 | 945 | 935 | 936 | 64,000 | 1,872 |
| 2007-01-29 | 935 | 940 | 928 | 935 | 88,000 | 1,870 |
| 2007-01-26 | 920 | 934 | 920 | 934 | 63,000 | 1,868 |
| 2007-01-25 | 941 | 945 | 929 | 930 | 77,000 | 1,860 |
| 2007-01-24 | 941 | 942 | 935 | 940 | 77,000 | 1,880 |
| 2007-01-23 | 938 | 940 | 930 | 940 | 86,000 | 1,880 |
| 2007-01-22 | 927 | 942 | 927 | 937 | 130,000 | 1,874 |
| 2007-01-19 | 914 | 921 | 912 | 919 | 148,000 | 1,838 |
| 2007-01-18 | 906 | 915 | 906 | 911 | 74,000 | 1,822 |
| 2007-01-17 | 910 | 910 | 901 | 907 | 96,000 | 1,814 |
| 2007-01-16 | 906 | 913 | 900 | 906 | 151,000 | 1,812 |
| 2007-01-15 | 900 | 909 | 900 | 905 | 81,000 | 1,810 |
| 2007-01-12 | 885 | 895 | 880 | 890 | 82,000 | 1,780 |
| 2007-01-11 | 876 | 881 | 870 | 881 | 81,000 | 1,762 |
| 2007-01-10 | 895 | 895 | 871 | 874 | 89,000 | 1,748 |
| 2007-01-09 | 883 | 891 | 882 | 890 | 51,000 | 1,780 |
| 2007-01-05 | 901 | 901 | 875 | 883 | 93,000 | 1,766 |
| 2007-01-04 | 900 | 903 | 897 | 902 | 44,000 | 1,804 |
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
