8084 (株)RYODEN の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 503 | 516 | 503 | 516 | 23,000 | 1,032 |
| 2008-12-29 | 502 | 519 | 501 | 513 | 30,000 | 1,026 |
| 2008-12-26 | 508 | 508 | 498 | 501 | 17,000 | 1,002 |
| 2008-12-25 | 499 | 501 | 499 | 501 | 18,000 | 1,002 |
| 2008-12-24 | 498 | 500 | 498 | 499 | 18,000 | 998 |
| 2008-12-22 | 504 | 512 | 504 | 512 | 17,000 | 1,024 |
| 2008-12-19 | 512 | 512 | 503 | 505 | 44,000 | 1,010 |
| 2008-12-18 | 504 | 507 | 503 | 503 | 16,000 | 1,006 |
| 2008-12-17 | 510 | 514 | 509 | 509 | 11,000 | 1,018 |
| 2008-12-16 | 505 | 509 | 505 | 509 | 21,000 | 1,018 |
| 2008-12-15 | 514 | 517 | 509 | 513 | 34,000 | 1,026 |
| 2008-12-12 | 522 | 522 | 504 | 504 | 78,000 | 1,008 |
| 2008-12-11 | 495 | 518 | 495 | 518 | 58,000 | 1,036 |
| 2008-12-10 | 505 | 505 | 494 | 501 | 43,000 | 1,002 |
| 2008-12-09 | 509 | 509 | 497 | 502 | 52,000 | 1,004 |
| 2008-12-08 | 509 | 509 | 496 | 504 | 47,000 | 1,008 |
| 2008-12-05 | 498 | 504 | 497 | 500 | 58,000 | 1,000 |
| 2008-12-04 | 497 | 504 | 494 | 500 | 61,000 | 1,000 |
| 2008-12-03 | 496 | 498 | 489 | 496 | 38,000 | 992 |
| 2008-12-02 | 480 | 502 | 474 | 496 | 44,000 | 992 |
| 2008-12-01 | 493 | 517 | 487 | 505 | 38,000 | 1,010 |
| 2008-11-28 | 476 | 488 | 476 | 488 | 29,000 | 976 |
| 2008-11-27 | 475 | 482 | 475 | 478 | 25,000 | 956 |
| 2008-11-26 | 476 | 480 | 472 | 480 | 30,000 | 960 |
| 2008-11-25 | 489 | 489 | 476 | 486 | 42,000 | 972 |
| 2008-11-21 | 441 | 461 | 439 | 461 | 45,000 | 922 |
| 2008-11-20 | 460 | 463 | 452 | 452 | 30,000 | 904 |
| 2008-11-19 | 478 | 478 | 462 | 463 | 27,000 | 926 |
| 2008-11-18 | 487 | 491 | 476 | 476 | 47,000 | 952 |
| 2008-11-17 | 476 | 501 | 470 | 487 | 28,000 | 974 |
| 2008-11-14 | 494 | 500 | 486 | 486 | 28,000 | 972 |
| 2008-11-13 | 486 | 488 | 480 | 482 | 22,000 | 964 |
| 2008-11-12 | 502 | 507 | 495 | 496 | 37,000 | 992 |
| 2008-11-11 | 525 | 525 | 512 | 522 | 35,000 | 1,044 |
| 2008-11-10 | 514 | 528 | 514 | 524 | 30,000 | 1,048 |
| 2008-11-07 | 506 | 524 | 495 | 514 | 39,000 | 1,028 |
| 2008-11-06 | 511 | 520 | 505 | 507 | 41,000 | 1,014 |
| 2008-11-05 | 518 | 536 | 518 | 531 | 60,000 | 1,062 |
| 2008-11-04 | 502 | 524 | 502 | 514 | 31,000 | 1,028 |
| 2008-10-31 | 500 | 503 | 488 | 497 | 51,000 | 994 |
| 2008-10-30 | 453 | 491 | 453 | 490 | 39,000 | 980 |
| 2008-10-29 | 438 | 455 | 438 | 453 | 49,000 | 906 |
| 2008-10-28 | 403 | 430 | 403 | 430 | 41,000 | 860 |
| 2008-10-27 | 434 | 434 | 404 | 408 | 36,000 | 816 |
| 2008-10-24 | 454 | 458 | 426 | 434 | 45,000 | 868 |
| 2008-10-23 | 450 | 450 | 435 | 445 | 36,000 | 890 |
| 2008-10-22 | 479 | 479 | 464 | 464 | 30,000 | 928 |
| 2008-10-21 | 489 | 494 | 472 | 484 | 40,000 | 968 |
| 2008-10-20 | 434 | 469 | 434 | 469 | 46,000 | 938 |
| 2008-10-17 | 426 | 428 | 415 | 426 | 101,000 | 852 |
| 2008-10-16 | 450 | 450 | 410 | 410 | 81,000 | 820 |
| 2008-10-15 | 461 | 461 | 450 | 454 | 57,000 | 908 |
| 2008-10-14 | 424 | 464 | 424 | 460 | 94,000 | 920 |
| 2008-10-10 | 380 | 407 | 380 | 406 | 71,000 | 812 |
| 2008-10-09 | 427 | 432 | 410 | 419 | 57,000 | 838 |
| 2008-10-08 | 425 | 428 | 412 | 417 | 47,000 | 834 |
| 2008-10-07 | 413 | 458 | 413 | 452 | 168,000 | 904 |
| 2008-10-06 | 489 | 494 | 458 | 458 | 39,000 | 916 |
| 2008-10-03 | 522 | 529 | 491 | 494 | 44,000 | 988 |
| 2008-10-02 | 561 | 561 | 520 | 521 | 39,000 | 1,042 |
| 2008-10-01 | 557 | 565 | 554 | 555 | 29,000 | 1,110 |
| 2008-09-30 | 557 | 560 | 540 | 556 | 45,000 | 1,112 |
| 2008-09-29 | 583 | 583 | 570 | 570 | 32,000 | 1,140 |
| 2008-09-26 | 605 | 605 | 578 | 582 | 67,000 | 1,164 |
| 2008-09-25 | 611 | 614 | 604 | 606 | 37,000 | 1,212 |
| 2008-09-24 | 619 | 622 | 610 | 622 | 26,000 | 1,244 |
| 2008-09-22 | 628 | 630 | 610 | 613 | 73,000 | 1,226 |
| 2008-09-19 | 638 | 639 | 613 | 620 | 81,000 | 1,240 |
| 2008-09-18 | 602 | 640 | 595 | 640 | 39,000 | 1,280 |
| 2008-09-17 | 615 | 625 | 594 | 625 | 51,000 | 1,250 |
| 2008-09-16 | 609 | 609 | 586 | 598 | 42,000 | 1,196 |
| 2008-09-12 | 627 | 627 | 612 | 619 | 51,000 | 1,238 |
| 2008-09-11 | 636 | 636 | 622 | 624 | 27,000 | 1,248 |
| 2008-09-10 | 614 | 630 | 614 | 627 | 21,000 | 1,254 |
| 2008-09-09 | 634 | 634 | 620 | 629 | 45,000 | 1,258 |
| 2008-09-08 | 620 | 658 | 620 | 644 | 30,000 | 1,288 |
| 2008-09-05 | 626 | 635 | 626 | 627 | 45,000 | 1,254 |
| 2008-09-04 | 632 | 638 | 632 | 633 | 15,000 | 1,266 |
| 2008-09-03 | 640 | 640 | 631 | 635 | 14,000 | 1,270 |
| 2008-09-02 | 647 | 647 | 632 | 634 | 20,000 | 1,268 |
| 2008-09-01 | 667 | 667 | 647 | 649 | 22,000 | 1,298 |
| 2008-08-29 | 649 | 657 | 645 | 657 | 37,000 | 1,314 |
| 2008-08-28 | 654 | 654 | 642 | 650 | 33,000 | 1,300 |
| 2008-08-27 | 660 | 660 | 645 | 654 | 39,000 | 1,308 |
| 2008-08-26 | 645 | 653 | 645 | 651 | 31,000 | 1,302 |
| 2008-08-25 | 668 | 668 | 655 | 655 | 25,000 | 1,310 |
| 2008-08-22 | 645 | 658 | 645 | 658 | 37,000 | 1,316 |
| 2008-08-21 | 644 | 653 | 644 | 651 | 17,000 | 1,302 |
| 2008-08-20 | 638 | 658 | 638 | 653 | 30,000 | 1,306 |
| 2008-08-19 | 656 | 656 | 646 | 648 | 57,000 | 1,296 |
| 2008-08-18 | 646 | 685 | 642 | 673 | 102,000 | 1,346 |
| 2008-08-15 | 636 | 640 | 630 | 636 | 27,000 | 1,272 |
| 2008-08-14 | 641 | 642 | 627 | 627 | 51,000 | 1,254 |
| 2008-08-13 | 656 | 656 | 633 | 637 | 30,000 | 1,274 |
| 2008-08-12 | 660 | 660 | 652 | 653 | 22,000 | 1,306 |
| 2008-08-11 | 656 | 660 | 656 | 658 | 19,000 | 1,316 |
| 2008-08-08 | 659 | 659 | 652 | 656 | 43,000 | 1,312 |
| 2008-08-07 | 666 | 667 | 652 | 659 | 23,000 | 1,318 |
| 2008-08-06 | 664 | 677 | 660 | 668 | 54,000 | 1,336 |
| 2008-08-05 | 655 | 663 | 654 | 654 | 39,000 | 1,308 |
| 2008-08-04 | 666 | 666 | 655 | 656 | 46,000 | 1,312 |
| 2008-08-01 | 668 | 689 | 667 | 673 | 130,000 | 1,346 |
| 2008-07-31 | 679 | 679 | 668 | 676 | 80,000 | 1,352 |
| 2008-07-30 | 664 | 671 | 660 | 671 | 48,000 | 1,342 |
| 2008-07-29 | 651 | 655 | 648 | 654 | 77,000 | 1,308 |
| 2008-07-28 | 649 | 652 | 648 | 650 | 53,000 | 1,300 |
| 2008-07-25 | 655 | 655 | 648 | 648 | 35,000 | 1,296 |
| 2008-07-24 | 649 | 656 | 649 | 656 | 45,000 | 1,312 |
| 2008-07-23 | 649 | 649 | 646 | 646 | 70,000 | 1,292 |
| 2008-07-22 | 646 | 652 | 640 | 648 | 46,000 | 1,296 |
| 2008-07-18 | 646 | 646 | 630 | 630 | 30,000 | 1,260 |
| 2008-07-17 | 639 | 645 | 631 | 636 | 53,000 | 1,272 |
| 2008-07-16 | 645 | 647 | 616 | 623 | 103,000 | 1,246 |
| 2008-07-15 | 663 | 663 | 645 | 645 | 57,000 | 1,290 |
| 2008-07-14 | 674 | 678 | 664 | 664 | 54,000 | 1,328 |
| 2008-07-11 | 671 | 671 | 660 | 664 | 35,000 | 1,328 |
| 2008-07-10 | 672 | 672 | 657 | 661 | 56,000 | 1,322 |
| 2008-07-09 | 666 | 678 | 666 | 674 | 49,000 | 1,348 |
| 2008-07-08 | 690 | 698 | 666 | 666 | 43,000 | 1,332 |
| 2008-07-07 | 683 | 693 | 683 | 690 | 57,000 | 1,380 |
| 2008-07-04 | 693 | 699 | 678 | 683 | 57,000 | 1,366 |
| 2008-07-03 | 706 | 706 | 690 | 699 | 37,000 | 1,398 |
| 2008-07-02 | 723 | 723 | 708 | 708 | 36,000 | 1,416 |
| 2008-07-01 | 726 | 733 | 726 | 730 | 50,000 | 1,460 |
| 2008-06-30 | 734 | 742 | 734 | 736 | 38,000 | 1,472 |
| 2008-06-27 | 733 | 742 | 732 | 741 | 50,000 | 1,482 |
| 2008-06-26 | 747 | 755 | 747 | 750 | 29,000 | 1,500 |
| 2008-06-25 | 747 | 754 | 740 | 754 | 57,000 | 1,508 |
| 2008-06-24 | 742 | 748 | 742 | 744 | 26,000 | 1,488 |
| 2008-06-23 | 736 | 750 | 735 | 750 | 54,000 | 1,500 |
| 2008-06-20 | 757 | 757 | 749 | 750 | 59,000 | 1,500 |
| 2008-06-19 | 775 | 775 | 755 | 757 | 35,000 | 1,514 |
| 2008-06-18 | 770 | 775 | 767 | 774 | 48,000 | 1,548 |
| 2008-06-17 | 772 | 773 | 762 | 769 | 88,000 | 1,538 |
| 2008-06-16 | 757 | 775 | 757 | 774 | 60,000 | 1,548 |
| 2008-06-13 | 757 | 759 | 753 | 755 | 51,000 | 1,510 |
| 2008-06-12 | 755 | 764 | 745 | 757 | 75,000 | 1,514 |
| 2008-06-11 | 757 | 765 | 754 | 763 | 52,000 | 1,526 |
| 2008-06-10 | 770 | 775 | 757 | 757 | 61,000 | 1,514 |
| 2008-06-09 | 750 | 763 | 741 | 760 | 77,000 | 1,520 |
| 2008-06-06 | 766 | 787 | 766 | 779 | 80,000 | 1,558 |
| 2008-06-05 | 751 | 764 | 751 | 764 | 34,000 | 1,528 |
| 2008-06-04 | 752 | 761 | 752 | 761 | 33,000 | 1,522 |
| 2008-06-03 | 750 | 752 | 749 | 752 | 41,000 | 1,504 |
| 2008-06-02 | 762 | 768 | 755 | 762 | 37,000 | 1,524 |
| 2008-05-30 | 741 | 758 | 741 | 755 | 66,000 | 1,510 |
| 2008-05-29 | 740 | 746 | 732 | 746 | 24,000 | 1,492 |
| 2008-05-28 | 741 | 742 | 730 | 730 | 30,000 | 1,460 |
| 2008-05-27 | 735 | 747 | 732 | 747 | 30,000 | 1,494 |
| 2008-05-26 | 748 | 754 | 733 | 734 | 51,000 | 1,468 |
| 2008-05-23 | 750 | 755 | 745 | 748 | 60,000 | 1,496 |
| 2008-05-22 | 747 | 752 | 724 | 748 | 75,000 | 1,496 |
| 2008-05-21 | 763 | 763 | 752 | 757 | 38,000 | 1,514 |
| 2008-05-20 | 763 | 767 | 757 | 763 | 64,000 | 1,526 |
| 2008-05-19 | 764 | 771 | 756 | 759 | 60,000 | 1,518 |
| 2008-05-16 | 751 | 760 | 740 | 755 | 134,000 | 1,510 |
| 2008-05-15 | 708 | 790 | 708 | 752 | 197,000 | 1,504 |
| 2008-05-14 | 698 | 706 | 698 | 704 | 82,000 | 1,408 |
| 2008-05-13 | 697 | 702 | 696 | 699 | 38,000 | 1,398 |
| 2008-05-12 | 689 | 694 | 688 | 694 | 30,000 | 1,388 |
| 2008-05-09 | 693 | 701 | 691 | 695 | 40,000 | 1,390 |
| 2008-05-08 | 698 | 706 | 698 | 701 | 35,000 | 1,402 |
| 2008-05-07 | 713 | 713 | 695 | 702 | 70,000 | 1,404 |
| 2008-05-02 | 673 | 679 | 673 | 679 | 19,000 | 1,358 |
| 2008-05-01 | 669 | 673 | 665 | 666 | 54,000 | 1,332 |
| 2008-04-30 | 671 | 675 | 668 | 669 | 50,000 | 1,338 |
| 2008-04-28 | 672 | 672 | 666 | 669 | 54,000 | 1,338 |
| 2008-04-25 | 652 | 664 | 652 | 659 | 34,000 | 1,318 |
| 2008-04-24 | 646 | 654 | 646 | 651 | 20,000 | 1,302 |
| 2008-04-23 | 643 | 651 | 643 | 649 | 55,000 | 1,298 |
| 2008-04-22 | 645 | 646 | 642 | 643 | 42,000 | 1,286 |
| 2008-04-21 | 647 | 649 | 644 | 648 | 45,000 | 1,296 |
| 2008-04-18 | 638 | 638 | 624 | 637 | 54,000 | 1,274 |
| 2008-04-17 | 633 | 636 | 628 | 631 | 29,000 | 1,262 |
| 2008-04-16 | 620 | 630 | 619 | 623 | 34,000 | 1,246 |
| 2008-04-15 | 605 | 613 | 605 | 610 | 17,000 | 1,220 |
| 2008-04-14 | 614 | 614 | 604 | 604 | 73,000 | 1,208 |
| 2008-04-11 | 614 | 622 | 613 | 622 | 29,000 | 1,244 |
| 2008-04-10 | 628 | 628 | 607 | 610 | 68,000 | 1,220 |
| 2008-04-09 | 643 | 644 | 621 | 627 | 43,000 | 1,254 |
| 2008-04-08 | 633 | 643 | 633 | 634 | 23,000 | 1,268 |
| 2008-04-07 | 641 | 644 | 635 | 643 | 44,000 | 1,286 |
| 2008-04-04 | 644 | 644 | 637 | 638 | 36,000 | 1,276 |
| 2008-04-03 | 654 | 654 | 628 | 640 | 90,000 | 1,280 |
| 2008-04-02 | 665 | 666 | 629 | 647 | 40,000 | 1,294 |
| 2008-04-01 | 620 | 639 | 620 | 638 | 33,000 | 1,276 |
| 2008-03-31 | 632 | 632 | 617 | 627 | 47,000 | 1,254 |
| 2008-03-28 | 636 | 641 | 627 | 641 | 47,000 | 1,282 |
| 2008-03-27 | 636 | 636 | 629 | 636 | 21,000 | 1,272 |
| 2008-03-26 | 633 | 637 | 626 | 636 | 69,000 | 1,272 |
| 2008-03-25 | 636 | 641 | 626 | 633 | 73,000 | 1,266 |
| 2008-03-24 | 640 | 640 | 605 | 626 | 88,000 | 1,252 |
| 2008-03-21 | 635 | 639 | 614 | 636 | 128,000 | 1,272 |
| 2008-03-19 | 618 | 626 | 611 | 622 | 76,000 | 1,244 |
| 2008-03-18 | 607 | 614 | 570 | 608 | 91,000 | 1,216 |
| 2008-03-17 | 626 | 626 | 604 | 607 | 67,000 | 1,214 |
| 2008-03-14 | 630 | 638 | 623 | 627 | 132,000 | 1,254 |
| 2008-03-13 | 666 | 666 | 630 | 631 | 101,000 | 1,262 |
| 2008-03-12 | 671 | 672 | 657 | 665 | 71,000 | 1,330 |
| 2008-03-11 | 634 | 657 | 634 | 656 | 67,000 | 1,312 |
| 2008-03-10 | 678 | 686 | 640 | 644 | 108,000 | 1,288 |
| 2008-03-07 | 683 | 694 | 683 | 685 | 60,000 | 1,370 |
| 2008-03-06 | 691 | 711 | 686 | 710 | 65,000 | 1,420 |
| 2008-03-05 | 689 | 705 | 679 | 697 | 114,000 | 1,394 |
| 2008-03-04 | 704 | 711 | 691 | 699 | 136,000 | 1,398 |
| 2008-03-03 | 715 | 715 | 699 | 702 | 111,000 | 1,404 |
| 2008-02-29 | 722 | 722 | 704 | 715 | 69,000 | 1,430 |
| 2008-02-28 | 725 | 725 | 715 | 723 | 69,000 | 1,446 |
| 2008-02-27 | 717 | 725 | 711 | 725 | 74,000 | 1,450 |
| 2008-02-26 | 723 | 724 | 710 | 713 | 75,000 | 1,426 |
| 2008-02-25 | 735 | 735 | 722 | 723 | 75,000 | 1,446 |
| 2008-02-22 | 728 | 728 | 714 | 725 | 66,000 | 1,450 |
| 2008-02-21 | 716 | 730 | 716 | 729 | 99,000 | 1,458 |
| 2008-02-20 | 738 | 738 | 710 | 710 | 137,000 | 1,420 |
| 2008-02-19 | 734 | 744 | 727 | 731 | 59,000 | 1,462 |
| 2008-02-18 | 724 | 736 | 722 | 727 | 72,000 | 1,454 |
| 2008-02-15 | 730 | 730 | 698 | 719 | 135,000 | 1,438 |
| 2008-02-14 | 727 | 737 | 721 | 731 | 63,000 | 1,462 |
| 2008-02-13 | 706 | 719 | 706 | 710 | 75,000 | 1,420 |
| 2008-02-12 | 703 | 718 | 703 | 713 | 81,000 | 1,426 |
| 2008-02-08 | 735 | 742 | 705 | 713 | 88,000 | 1,426 |
| 2008-02-07 | 722 | 746 | 712 | 746 | 81,000 | 1,492 |
| 2008-02-06 | 745 | 750 | 720 | 722 | 83,000 | 1,444 |
| 2008-02-05 | 749 | 761 | 746 | 753 | 70,000 | 1,506 |
| 2008-02-04 | 748 | 765 | 747 | 757 | 72,000 | 1,514 |
| 2008-02-01 | 744 | 754 | 722 | 747 | 105,000 | 1,494 |
| 2008-01-31 | 709 | 744 | 703 | 744 | 123,000 | 1,488 |
| 2008-01-30 | 719 | 719 | 700 | 711 | 86,000 | 1,422 |
| 2008-01-29 | 710 | 714 | 695 | 713 | 115,000 | 1,426 |
| 2008-01-28 | 715 | 720 | 690 | 697 | 67,000 | 1,394 |
| 2008-01-25 | 699 | 715 | 699 | 715 | 92,000 | 1,430 |
| 2008-01-24 | 660 | 688 | 656 | 679 | 96,000 | 1,358 |
| 2008-01-23 | 651 | 660 | 643 | 660 | 146,000 | 1,320 |
| 2008-01-22 | 658 | 658 | 624 | 627 | 181,000 | 1,254 |
| 2008-01-21 | 690 | 693 | 664 | 668 | 157,000 | 1,336 |
| 2008-01-18 | 654 | 683 | 648 | 680 | 118,000 | 1,360 |
| 2008-01-17 | 636 | 663 | 636 | 661 | 194,000 | 1,322 |
| 2008-01-16 | 651 | 670 | 646 | 646 | 262,000 | 1,292 |
| 2008-01-15 | 721 | 724 | 681 | 685 | 181,000 | 1,370 |
| 2008-01-11 | 742 | 743 | 714 | 718 | 167,000 | 1,436 |
| 2008-01-10 | 764 | 764 | 740 | 741 | 67,000 | 1,482 |
| 2008-01-09 | 743 | 757 | 732 | 757 | 193,000 | 1,514 |
| 2008-01-08 | 740 | 758 | 736 | 753 | 184,000 | 1,506 |
| 2008-01-07 | 736 | 769 | 736 | 749 | 164,000 | 1,498 |
| 2008-01-04 | 758 | 765 | 743 | 746 | 75,000 | 1,492 |
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
