8084 (株)RYODEN の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 460 | 460 | 455 | 457 | 23,000 | 914 |
| 2009-12-29 | 458 | 458 | 453 | 458 | 21,000 | 916 |
| 2009-12-28 | 451 | 465 | 451 | 462 | 81,000 | 924 |
| 2009-12-25 | 448 | 449 | 446 | 447 | 70,000 | 894 |
| 2009-12-24 | 446 | 449 | 443 | 445 | 71,000 | 890 |
| 2009-12-22 | 436 | 445 | 435 | 442 | 106,000 | 884 |
| 2009-12-21 | 431 | 436 | 431 | 435 | 91,000 | 870 |
| 2009-12-18 | 430 | 436 | 428 | 436 | 38,000 | 872 |
| 2009-12-17 | 433 | 436 | 428 | 428 | 73,000 | 856 |
| 2009-12-16 | 428 | 432 | 427 | 432 | 28,000 | 864 |
| 2009-12-15 | 428 | 428 | 423 | 423 | 26,000 | 846 |
| 2009-12-14 | 430 | 432 | 424 | 432 | 54,000 | 864 |
| 2009-12-11 | 430 | 430 | 422 | 425 | 138,000 | 850 |
| 2009-12-10 | 432 | 433 | 427 | 433 | 54,000 | 866 |
| 2009-12-09 | 427 | 432 | 426 | 427 | 77,000 | 854 |
| 2009-12-08 | 434 | 436 | 428 | 428 | 66,000 | 856 |
| 2009-12-07 | 440 | 443 | 431 | 437 | 106,000 | 874 |
| 2009-12-04 | 443 | 444 | 432 | 435 | 101,000 | 870 |
| 2009-12-03 | 445 | 449 | 439 | 447 | 115,000 | 894 |
| 2009-12-02 | 441 | 442 | 431 | 436 | 45,000 | 872 |
| 2009-12-01 | 428 | 437 | 428 | 436 | 48,000 | 872 |
| 2009-11-30 | 418 | 428 | 417 | 427 | 62,000 | 854 |
| 2009-11-27 | 413 | 420 | 411 | 417 | 48,000 | 834 |
| 2009-11-26 | 426 | 430 | 419 | 422 | 60,000 | 844 |
| 2009-11-25 | 446 | 446 | 424 | 428 | 110,000 | 856 |
| 2009-11-24 | 446 | 446 | 444 | 445 | 28,000 | 890 |
| 2009-11-20 | 458 | 458 | 440 | 442 | 76,000 | 884 |
| 2009-11-19 | 461 | 462 | 453 | 455 | 28,000 | 910 |
| 2009-11-18 | 456 | 458 | 452 | 456 | 55,000 | 912 |
| 2009-11-17 | 465 | 465 | 455 | 457 | 39,000 | 914 |
| 2009-11-16 | 468 | 474 | 456 | 461 | 23,000 | 922 |
| 2009-11-13 | 475 | 480 | 466 | 467 | 103,000 | 934 |
| 2009-11-12 | 483 | 486 | 478 | 480 | 57,000 | 960 |
| 2009-11-11 | 494 | 496 | 484 | 488 | 80,000 | 976 |
| 2009-11-10 | 512 | 512 | 498 | 499 | 50,000 | 998 |
| 2009-11-09 | 520 | 520 | 510 | 511 | 31,000 | 1,022 |
| 2009-11-06 | 533 | 533 | 519 | 520 | 44,000 | 1,040 |
| 2009-11-05 | 545 | 545 | 531 | 532 | 41,000 | 1,064 |
| 2009-11-04 | 535 | 556 | 535 | 544 | 51,000 | 1,088 |
| 2009-11-02 | 512 | 530 | 512 | 525 | 96,000 | 1,050 |
| 2009-10-30 | 522 | 528 | 516 | 522 | 34,000 | 1,044 |
| 2009-10-29 | 525 | 525 | 509 | 512 | 70,000 | 1,024 |
| 2009-10-28 | 535 | 537 | 515 | 528 | 69,000 | 1,056 |
| 2009-10-27 | 547 | 548 | 531 | 535 | 65,000 | 1,070 |
| 2009-10-26 | 549 | 549 | 545 | 548 | 17,000 | 1,096 |
| 2009-10-23 | 569 | 569 | 547 | 549 | 49,000 | 1,098 |
| 2009-10-22 | 559 | 562 | 552 | 559 | 30,000 | 1,118 |
| 2009-10-21 | 559 | 571 | 550 | 565 | 61,000 | 1,130 |
| 2009-10-20 | 550 | 567 | 550 | 560 | 25,000 | 1,120 |
| 2009-10-19 | 558 | 558 | 549 | 554 | 28,000 | 1,108 |
| 2009-10-16 | 552 | 552 | 549 | 549 | 9,000 | 1,098 |
| 2009-10-15 | 553 | 555 | 542 | 543 | 50,000 | 1,086 |
| 2009-10-14 | 552 | 563 | 547 | 554 | 38,000 | 1,108 |
| 2009-10-13 | 554 | 562 | 546 | 562 | 18,000 | 1,124 |
| 2009-10-09 | 553 | 558 | 553 | 556 | 19,000 | 1,112 |
| 2009-10-08 | 554 | 556 | 547 | 553 | 29,000 | 1,106 |
| 2009-10-07 | 537 | 553 | 536 | 553 | 32,000 | 1,106 |
| 2009-10-06 | 539 | 540 | 528 | 540 | 47,000 | 1,080 |
| 2009-10-05 | 549 | 555 | 545 | 549 | 33,000 | 1,098 |
| 2009-10-02 | 574 | 574 | 550 | 559 | 37,000 | 1,118 |
| 2009-10-01 | 578 | 578 | 570 | 571 | 40,000 | 1,142 |
| 2009-09-30 | 573 | 593 | 573 | 579 | 60,000 | 1,158 |
| 2009-09-29 | 579 | 580 | 574 | 579 | 36,000 | 1,158 |
| 2009-09-28 | 588 | 588 | 573 | 579 | 54,000 | 1,158 |
| 2009-09-25 | 556 | 588 | 556 | 581 | 57,000 | 1,162 |
| 2009-09-24 | 583 | 587 | 575 | 582 | 56,000 | 1,164 |
| 2009-09-18 | 594 | 594 | 568 | 569 | 109,000 | 1,138 |
| 2009-09-17 | 581 | 591 | 581 | 588 | 54,000 | 1,176 |
| 2009-09-16 | 585 | 585 | 575 | 581 | 53,000 | 1,162 |
| 2009-09-15 | 590 | 592 | 585 | 588 | 42,000 | 1,176 |
| 2009-09-14 | 593 | 604 | 590 | 597 | 51,000 | 1,194 |
| 2009-09-11 | 594 | 599 | 591 | 593 | 119,000 | 1,186 |
| 2009-09-10 | 595 | 595 | 589 | 592 | 61,000 | 1,184 |
| 2009-09-09 | 593 | 596 | 588 | 595 | 59,000 | 1,190 |
| 2009-09-08 | 586 | 598 | 586 | 592 | 57,000 | 1,184 |
| 2009-09-07 | 598 | 598 | 587 | 588 | 44,000 | 1,176 |
| 2009-09-04 | 595 | 601 | 582 | 590 | 165,000 | 1,180 |
| 2009-09-03 | 595 | 619 | 595 | 602 | 60,000 | 1,204 |
| 2009-09-02 | 605 | 605 | 590 | 598 | 59,000 | 1,196 |
| 2009-09-01 | 604 | 608 | 599 | 604 | 55,000 | 1,208 |
| 2009-08-31 | 604 | 613 | 596 | 600 | 51,000 | 1,200 |
| 2009-08-28 | 599 | 605 | 590 | 600 | 73,000 | 1,200 |
| 2009-08-27 | 589 | 595 | 587 | 591 | 94,000 | 1,182 |
| 2009-08-26 | 586 | 593 | 586 | 593 | 112,000 | 1,186 |
| 2009-08-25 | 588 | 592 | 583 | 587 | 66,000 | 1,174 |
| 2009-08-24 | 583 | 587 | 580 | 583 | 25,000 | 1,166 |
| 2009-08-21 | 575 | 583 | 567 | 577 | 92,000 | 1,154 |
| 2009-08-20 | 589 | 595 | 565 | 575 | 143,000 | 1,150 |
| 2009-08-19 | 598 | 598 | 590 | 594 | 28,000 | 1,188 |
| 2009-08-18 | 587 | 595 | 580 | 594 | 40,000 | 1,188 |
| 2009-08-17 | 594 | 597 | 573 | 586 | 106,000 | 1,172 |
| 2009-08-14 | 588 | 595 | 585 | 588 | 65,000 | 1,176 |
| 2009-08-13 | 581 | 605 | 578 | 585 | 107,000 | 1,170 |
| 2009-08-12 | 580 | 587 | 577 | 580 | 90,000 | 1,160 |
| 2009-08-11 | 584 | 588 | 579 | 580 | 87,000 | 1,160 |
| 2009-08-10 | 578 | 586 | 576 | 585 | 71,000 | 1,170 |
| 2009-08-07 | 568 | 582 | 568 | 580 | 98,000 | 1,160 |
| 2009-08-06 | 567 | 580 | 564 | 578 | 110,000 | 1,156 |
| 2009-08-05 | 576 | 581 | 570 | 575 | 91,000 | 1,150 |
| 2009-08-04 | 582 | 582 | 570 | 574 | 71,000 | 1,148 |
| 2009-08-03 | 567 | 580 | 564 | 573 | 109,000 | 1,146 |
| 2009-07-31 | 598 | 599 | 555 | 557 | 86,000 | 1,114 |
| 2009-07-30 | 597 | 600 | 593 | 599 | 28,000 | 1,198 |
| 2009-07-29 | 602 | 605 | 596 | 599 | 27,000 | 1,198 |
| 2009-07-28 | 606 | 606 | 591 | 601 | 24,000 | 1,202 |
| 2009-07-27 | 603 | 609 | 600 | 605 | 32,000 | 1,210 |
| 2009-07-24 | 603 | 603 | 587 | 593 | 69,000 | 1,186 |
| 2009-07-23 | 617 | 618 | 592 | 593 | 75,000 | 1,186 |
| 2009-07-22 | 598 | 615 | 598 | 612 | 100,000 | 1,224 |
| 2009-07-21 | 563 | 591 | 560 | 588 | 97,000 | 1,176 |
| 2009-07-17 | 560 | 564 | 552 | 558 | 73,000 | 1,116 |
| 2009-07-16 | 543 | 552 | 539 | 540 | 49,000 | 1,080 |
| 2009-07-15 | 540 | 540 | 536 | 536 | 32,000 | 1,072 |
| 2009-07-14 | 525 | 536 | 525 | 529 | 90,000 | 1,058 |
| 2009-07-13 | 514 | 525 | 512 | 518 | 62,000 | 1,036 |
| 2009-07-10 | 514 | 520 | 509 | 514 | 35,000 | 1,028 |
| 2009-07-09 | 518 | 519 | 508 | 510 | 49,000 | 1,020 |
| 2009-07-08 | 523 | 523 | 511 | 516 | 58,000 | 1,032 |
| 2009-07-07 | 517 | 533 | 517 | 533 | 39,000 | 1,066 |
| 2009-07-06 | 511 | 524 | 511 | 516 | 31,000 | 1,032 |
| 2009-07-03 | 524 | 538 | 520 | 521 | 112,000 | 1,042 |
| 2009-07-02 | 544 | 544 | 534 | 534 | 29,000 | 1,068 |
| 2009-07-01 | 540 | 542 | 539 | 539 | 26,000 | 1,078 |
| 2009-06-30 | 535 | 544 | 535 | 541 | 28,000 | 1,082 |
| 2009-06-29 | 535 | 539 | 532 | 535 | 38,000 | 1,070 |
| 2009-06-26 | 542 | 545 | 530 | 537 | 53,000 | 1,074 |
| 2009-06-25 | 533 | 544 | 531 | 541 | 55,000 | 1,082 |
| 2009-06-24 | 516 | 535 | 515 | 523 | 44,000 | 1,046 |
| 2009-06-23 | 521 | 523 | 508 | 516 | 63,000 | 1,032 |
| 2009-06-22 | 514 | 529 | 514 | 524 | 36,000 | 1,048 |
| 2009-06-19 | 539 | 547 | 512 | 512 | 80,000 | 1,024 |
| 2009-06-18 | 535 | 535 | 530 | 530 | 24,000 | 1,060 |
| 2009-06-17 | 534 | 552 | 525 | 536 | 50,000 | 1,072 |
| 2009-06-16 | 538 | 558 | 538 | 542 | 71,000 | 1,084 |
| 2009-06-15 | 560 | 560 | 550 | 558 | 23,000 | 1,116 |
| 2009-06-12 | 563 | 564 | 552 | 560 | 78,000 | 1,120 |
| 2009-06-11 | 566 | 574 | 558 | 563 | 42,000 | 1,126 |
| 2009-06-10 | 549 | 564 | 547 | 564 | 63,000 | 1,128 |
| 2009-06-09 | 541 | 546 | 541 | 542 | 36,000 | 1,084 |
| 2009-06-08 | 537 | 547 | 537 | 544 | 56,000 | 1,088 |
| 2009-06-05 | 533 | 542 | 531 | 537 | 58,000 | 1,074 |
| 2009-06-04 | 517 | 536 | 513 | 531 | 146,000 | 1,062 |
| 2009-06-03 | 503 | 515 | 503 | 513 | 81,000 | 1,026 |
| 2009-06-02 | 493 | 510 | 491 | 496 | 116,000 | 992 |
| 2009-06-01 | 486 | 490 | 484 | 488 | 46,000 | 976 |
| 2009-05-29 | 484 | 484 | 473 | 481 | 54,000 | 962 |
| 2009-05-28 | 475 | 486 | 470 | 484 | 69,000 | 968 |
| 2009-05-27 | 467 | 477 | 462 | 475 | 53,000 | 950 |
| 2009-05-26 | 463 | 464 | 459 | 462 | 61,000 | 924 |
| 2009-05-25 | 445 | 459 | 445 | 455 | 121,000 | 910 |
| 2009-05-22 | 436 | 448 | 435 | 443 | 89,000 | 886 |
| 2009-05-21 | 438 | 440 | 435 | 440 | 89,000 | 880 |
| 2009-05-20 | 432 | 434 | 427 | 433 | 44,000 | 866 |
| 2009-05-19 | 426 | 430 | 425 | 430 | 42,000 | 860 |
| 2009-05-18 | 428 | 429 | 421 | 423 | 45,000 | 846 |
| 2009-05-15 | 419 | 427 | 417 | 425 | 33,000 | 850 |
| 2009-05-14 | 420 | 421 | 415 | 417 | 52,000 | 834 |
| 2009-05-13 | 432 | 432 | 422 | 425 | 103,000 | 850 |
| 2009-05-12 | 430 | 435 | 428 | 432 | 51,000 | 864 |
| 2009-05-11 | 431 | 433 | 427 | 428 | 49,000 | 856 |
| 2009-05-08 | 424 | 430 | 424 | 430 | 67,000 | 860 |
| 2009-05-07 | 418 | 422 | 411 | 422 | 101,000 | 844 |
| 2009-05-01 | 399 | 406 | 396 | 405 | 39,000 | 810 |
| 2009-04-30 | 399 | 403 | 396 | 396 | 49,000 | 792 |
| 2009-04-28 | 397 | 403 | 395 | 395 | 42,000 | 790 |
| 2009-04-27 | 409 | 409 | 397 | 397 | 82,000 | 794 |
| 2009-04-24 | 406 | 409 | 404 | 404 | 68,000 | 808 |
| 2009-04-23 | 403 | 406 | 399 | 401 | 76,000 | 802 |
| 2009-04-22 | 410 | 412 | 403 | 404 | 52,000 | 808 |
| 2009-04-21 | 413 | 413 | 408 | 410 | 96,000 | 820 |
| 2009-04-20 | 424 | 424 | 414 | 414 | 88,000 | 828 |
| 2009-04-17 | 418 | 421 | 416 | 416 | 70,000 | 832 |
| 2009-04-16 | 420 | 424 | 415 | 416 | 68,000 | 832 |
| 2009-04-15 | 423 | 426 | 419 | 420 | 39,000 | 840 |
| 2009-04-14 | 427 | 428 | 423 | 423 | 42,000 | 846 |
| 2009-04-13 | 428 | 431 | 426 | 427 | 31,000 | 854 |
| 2009-04-10 | 429 | 430 | 425 | 428 | 11,000 | 856 |
| 2009-04-09 | 423 | 429 | 421 | 424 | 24,000 | 848 |
| 2009-04-08 | 429 | 429 | 420 | 420 | 39,000 | 840 |
| 2009-04-07 | 431 | 431 | 425 | 425 | 38,000 | 850 |
| 2009-04-06 | 438 | 439 | 426 | 431 | 48,000 | 862 |
| 2009-04-03 | 440 | 440 | 424 | 428 | 41,000 | 856 |
| 2009-04-02 | 420 | 432 | 420 | 430 | 84,000 | 860 |
| 2009-04-01 | 423 | 424 | 419 | 423 | 27,000 | 846 |
| 2009-03-31 | 429 | 429 | 422 | 423 | 22,000 | 846 |
| 2009-03-30 | 437 | 438 | 426 | 427 | 32,000 | 854 |
| 2009-03-27 | 435 | 441 | 431 | 434 | 69,000 | 868 |
| 2009-03-26 | 436 | 441 | 433 | 437 | 67,000 | 874 |
| 2009-03-25 | 442 | 447 | 435 | 440 | 76,000 | 880 |
| 2009-03-24 | 438 | 441 | 435 | 437 | 43,000 | 874 |
| 2009-03-23 | 421 | 431 | 421 | 431 | 44,000 | 862 |
| 2009-03-19 | 429 | 431 | 425 | 426 | 35,000 | 852 |
| 2009-03-18 | 426 | 436 | 426 | 428 | 27,000 | 856 |
| 2009-03-17 | 424 | 428 | 420 | 426 | 52,000 | 852 |
| 2009-03-16 | 431 | 439 | 431 | 432 | 29,000 | 864 |
| 2009-03-13 | 420 | 433 | 420 | 430 | 93,000 | 860 |
| 2009-03-12 | 422 | 427 | 416 | 417 | 38,000 | 834 |
| 2009-03-11 | 435 | 436 | 421 | 422 | 34,000 | 844 |
| 2009-03-10 | 428 | 438 | 428 | 430 | 10,000 | 860 |
| 2009-03-09 | 431 | 432 | 416 | 428 | 48,000 | 856 |
| 2009-03-06 | 443 | 447 | 442 | 442 | 58,000 | 884 |
| 2009-03-05 | 453 | 457 | 450 | 452 | 71,000 | 904 |
| 2009-03-04 | 446 | 460 | 446 | 452 | 36,000 | 904 |
| 2009-03-03 | 443 | 446 | 440 | 446 | 10,000 | 892 |
| 2009-03-02 | 446 | 448 | 442 | 443 | 33,000 | 886 |
| 2009-02-27 | 460 | 466 | 460 | 466 | 32,000 | 932 |
| 2009-02-26 | 473 | 474 | 464 | 464 | 24,000 | 928 |
| 2009-02-25 | 484 | 484 | 465 | 478 | 46,000 | 956 |
| 2009-02-24 | 480 | 480 | 465 | 469 | 27,000 | 938 |
| 2009-02-23 | 481 | 490 | 480 | 490 | 5,000 | 980 |
| 2009-02-20 | 490 | 491 | 484 | 485 | 22,000 | 970 |
| 2009-02-19 | 496 | 496 | 486 | 486 | 16,000 | 972 |
| 2009-02-18 | 493 | 493 | 483 | 491 | 30,000 | 982 |
| 2009-02-17 | 504 | 515 | 502 | 502 | 19,000 | 1,004 |
| 2009-02-16 | 504 | 513 | 499 | 506 | 28,000 | 1,012 |
| 2009-02-13 | 503 | 510 | 495 | 499 | 37,000 | 998 |
| 2009-02-12 | 506 | 507 | 502 | 503 | 25,000 | 1,006 |
| 2009-02-10 | 506 | 512 | 506 | 508 | 23,000 | 1,016 |
| 2009-02-09 | 505 | 512 | 505 | 507 | 22,000 | 1,014 |
| 2009-02-06 | 517 | 519 | 510 | 510 | 24,000 | 1,020 |
| 2009-02-05 | 519 | 520 | 509 | 518 | 40,000 | 1,036 |
| 2009-02-04 | 511 | 517 | 503 | 517 | 39,000 | 1,034 |
| 2009-02-03 | 484 | 507 | 481 | 501 | 37,000 | 1,002 |
| 2009-02-02 | 485 | 490 | 484 | 488 | 47,000 | 976 |
| 2009-01-30 | 525 | 525 | 481 | 498 | 77,000 | 996 |
| 2009-01-29 | 523 | 525 | 511 | 525 | 37,000 | 1,050 |
| 2009-01-28 | 515 | 520 | 509 | 518 | 29,000 | 1,036 |
| 2009-01-27 | 504 | 515 | 495 | 515 | 24,000 | 1,030 |
| 2009-01-26 | 495 | 495 | 489 | 489 | 19,000 | 978 |
| 2009-01-23 | 511 | 511 | 492 | 496 | 21,000 | 992 |
| 2009-01-22 | 502 | 502 | 493 | 501 | 28,000 | 1,002 |
| 2009-01-21 | 502 | 505 | 497 | 497 | 28,000 | 994 |
| 2009-01-20 | 505 | 517 | 505 | 515 | 16,000 | 1,030 |
| 2009-01-19 | 519 | 519 | 509 | 515 | 16,000 | 1,030 |
| 2009-01-16 | 510 | 512 | 501 | 509 | 40,000 | 1,018 |
| 2009-01-15 | 511 | 512 | 502 | 506 | 30,000 | 1,012 |
| 2009-01-14 | 512 | 513 | 502 | 513 | 42,000 | 1,026 |
| 2009-01-13 | 502 | 510 | 496 | 497 | 46,000 | 994 |
| 2009-01-09 | 514 | 521 | 512 | 517 | 40,000 | 1,034 |
| 2009-01-08 | 530 | 530 | 509 | 514 | 62,000 | 1,028 |
| 2009-01-07 | 534 | 544 | 533 | 536 | 48,000 | 1,072 |
| 2009-01-06 | 536 | 536 | 526 | 533 | 12,000 | 1,066 |
| 2009-01-05 | 524 | 528 | 524 | 526 | 13,000 | 1,052 |
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
