8084 (株)RYODEN の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	516	525	515	522	76,000	1,044
2010-12-29	518	518	516	517	18,000	1,034
2010-12-28	513	517	513	517	22,000	1,034
2010-12-27	513	518	513	515	46,000	1,030
2010-12-24	511	516	511	514	112,000	1,028
2010-12-22	521	527	516	516	153,000	1,032
2010-12-21	515	529	513	521	107,000	1,042
2010-12-20	514	519	511	517	174,000	1,034
2010-12-17	507	514	506	511	110,000	1,022
2010-12-16	502	511	502	510	105,000	1,020
2010-12-15	501	507	496	507	155,000	1,014
2010-12-14	495	500	491	498	75,000	996
2010-12-13	494	494	488	493	94,000	986
2010-12-10	493	493	485	486	132,000	972
2010-12-09	480	485	480	485	54,000	970
2010-12-08	473	480	473	480	73,000	960
2010-12-07	471	473	467	472	33,000	944
2010-12-06	467	473	467	472	22,000	944
2010-12-03	472	473	469	470	39,000	940
2010-12-02	466	472	465	472	47,000	944
2010-12-01	462	464	460	464	36,000	928
2010-11-30	470	470	461	461	62,000	922
2010-11-29	463	473	463	472	63,000	944
2010-11-26	457	461	457	460	63,000	920
2010-11-25	458	464	456	458	49,000	916
2010-11-24	458	458	451	456	48,000	912
2010-11-22	459	463	455	460	62,000	920
2010-11-19	462	462	456	459	67,000	918
2010-11-18	447	455	446	455	44,000	910
2010-11-17	446	448	443	446	48,000	892
2010-11-16	451	451	449	449	23,000	898
2010-11-15	447	454	441	451	52,000	902
2010-11-12	450	451	445	446	50,000	892
2010-11-11	456	456	450	453	55,000	906
2010-11-10	448	455	448	455	53,000	910
2010-11-09	443	447	441	447	63,000	894
2010-11-08	440	443	437	439	84,000	878
2010-11-05	431	439	431	434	66,000	868
2010-11-04	425	428	425	426	41,000	852
2010-11-02	423	423	421	422	45,000	844
2010-11-01	429	429	425	425	61,000	850
2010-10-29	432	435	429	431	49,000	862
2010-10-28	433	435	432	435	61,000	870
2010-10-27	441	441	429	434	65,000	868
2010-10-26	443	446	439	440	35,000	880
2010-10-25	446	446	440	443	34,000	886
2010-10-22	445	447	443	446	42,000	892
2010-10-21	450	451	444	444	87,000	888
2010-10-20	456	456	446	450	50,000	900
2010-10-19	458	461	458	459	27,000	918
2010-10-18	457	462	456	460	39,000	920
2010-10-15	460	468	458	459	28,000	918
2010-10-14	464	466	463	463	47,000	926
2010-10-13	448	464	448	460	105,000	920
2010-10-12	459	459	448	448	26,000	896
2010-10-08	455	458	451	458	48,000	916
2010-10-07	450	454	450	451	19,000	902
2010-10-06	453	455	447	452	28,000	904
2010-10-05	451	456	448	454	41,000	908
2010-10-04	454	454	453	454	9,000	908
2010-10-01	463	463	452	454	18,000	908
2010-09-30	467	468	464	464	34,000	928
2010-09-29	467	469	464	467	45,000	934
2010-09-28	464	471	464	467	47,000	934
2010-09-27	470	474	470	473	44,000	946
2010-09-24	469	473	468	469	35,000	938
2010-09-22	468	473	468	472	35,000	944
2010-09-21	474	475	470	471	58,000	942
2010-09-17	467	474	466	473	50,000	946
2010-09-16	467	468	465	467	26,000	934
2010-09-15	461	469	460	466	23,000	932
2010-09-14	461	465	460	461	63,000	922
2010-09-13	460	465	460	461	57,000	922
2010-09-10	454	460	454	458	65,000	916
2010-09-09	456	457	455	457	10,000	914
2010-09-08	455	457	453	455	11,000	910
2010-09-07	465	469	462	463	22,000	926
2010-09-06	463	464	462	464	12,000	928
2010-09-03	458	466	458	462	17,000	924
2010-09-02	457	458	456	457	21,000	914
2010-09-01	452	460	450	455	84,000	910
2010-08-31	461	462	452	454	29,000	908
2010-08-30	465	477	465	466	24,000	932
2010-08-27	456	461	456	461	22,000	922
2010-08-26	458	460	457	460	12,000	920
2010-08-25	460	460	456	457	29,000	914
2010-08-24	460	462	459	462	34,000	924
2010-08-23	459	468	456	461	40,000	922
2010-08-20	457	468	457	464	63,000	928
2010-08-19	458	465	456	462	29,000	924
2010-08-18	456	461	455	459	19,000	918
2010-08-17	456	462	452	455	32,000	910
2010-08-16	457	457	452	455	16,000	910
2010-08-13	456	458	456	457	20,000	914
2010-08-12	455	460	450	458	47,000	916
2010-08-11	471	471	458	463	50,000	926
2010-08-10	479	480	473	475	45,000	950
2010-08-09	476	480	476	480	42,000	960
2010-08-06	478	484	478	484	22,000	968
2010-08-05	483	485	479	479	30,000	958
2010-08-04	486	489	476	479	51,000	958
2010-08-03	492	496	483	490	72,000	980
2010-08-02	493	499	491	491	17,000	982
2010-07-30	497	497	491	493	23,000	986
2010-07-29	502	502	496	498	43,000	996
2010-07-28	499	502	497	501	39,000	1,002
2010-07-27	503	503	491	495	40,000	990
2010-07-26	497	503	497	503	43,000	1,006
2010-07-23	489	499	489	497	40,000	994
2010-07-22	487	490	484	488	47,000	976
2010-07-21	482	489	482	489	52,000	978
2010-07-20	469	483	466	481	63,000	962
2010-07-16	476	477	474	476	35,000	952
2010-07-15	481	482	479	481	60,000	962
2010-07-14	483	487	483	485	32,000	970
2010-07-13	481	488	480	481	29,000	962
2010-07-12	485	491	485	485	47,000	970
2010-07-09	483	488	483	487	20,000	974
2010-07-08	482	489	480	483	93,000	966
2010-07-07	479	485	474	479	30,000	958
2010-07-06	475	485	468	481	43,000	962
2010-07-05	473	482	473	480	28,000	960
2010-07-02	469	478	469	477	37,000	954
2010-07-01	485	485	465	471	39,000	942
2010-06-30	477	489	468	489	89,000	978
2010-06-29	488	495	488	490	36,000	980
2010-06-28	495	500	491	494	22,000	988
2010-06-25	489	501	489	493	78,000	986
2010-06-24	500	505	496	498	38,000	996
2010-06-23	493	508	492	502	72,000	1,004
2010-06-22	505	508	501	503	36,000	1,006
2010-06-21	493	504	493	503	74,000	1,006
2010-06-18	488	495	487	492	65,000	984
2010-06-17	483	489	476	484	88,000	968
2010-06-16	486	486	481	481	79,000	962
2010-06-15	473	478	469	473	95,000	946
2010-06-14	477	478	471	477	54,000	954
2010-06-11	477	478	470	475	108,000	950
2010-06-10	482	482	461	473	97,000	946
2010-06-09	476	482	473	478	132,000	956
2010-06-08	472	479	470	475	58,000	950
2010-06-07	479	487	474	475	57,000	950
2010-06-04	490	490	484	487	58,000	974
2010-06-03	483	489	481	489	54,000	978
2010-06-02	476	482	471	478	62,000	956
2010-06-01	482	487	476	481	36,000	962
2010-05-31	475	484	469	482	94,000	964
2010-05-28	481	482	475	475	66,000	950
2010-05-27	470	478	470	474	85,000	948
2010-05-26	475	479	466	474	119,000	948
2010-05-25	482	485	469	473	151,000	946
2010-05-24	472	495	470	489	148,000	978
2010-05-21	482	485	477	480	109,000	960
2010-05-20	491	502	486	501	185,000	1,002
2010-05-19	496	498	486	488	219,000	976
2010-05-18	516	516	503	509	102,000	1,018
2010-05-17	512	520	501	517	238,000	1,034
2010-05-14	527	527	519	523	74,000	1,046
2010-05-13	527	527	516	526	117,000	1,052
2010-05-12	521	521	515	517	76,000	1,034
2010-05-11	529	532	516	520	68,000	1,040
2010-05-10	513	533	510	528	146,000	1,056
2010-05-07	510	518	495	518	137,000	1,036
2010-05-06	529	534	525	530	229,000	1,060
2010-04-30	547	549	545	547	109,000	1,094
2010-04-28	555	555	545	548	88,000	1,096
2010-04-27	572	572	561	562	88,000	1,124
2010-04-26	564	573	547	571	161,000	1,142
2010-04-23	568	570	551	564	123,000	1,128
2010-04-22	547	560	543	558	192,000	1,116
2010-04-21	537	548	535	546	123,000	1,092
2010-04-20	531	533	523	531	171,000	1,062
2010-04-19	532	538	526	533	251,000	1,066
2010-04-16	534	542	532	538	140,000	1,076
2010-04-15	539	544	533	537	161,000	1,074
2010-04-14	548	558	546	549	167,000	1,098
2010-04-13	530	550	522	545	332,000	1,090
2010-04-12	530	535	530	530	88,000	1,060
2010-04-09	504	523	504	523	177,000	1,046
2010-04-08	504	512	500	507	183,000	1,014
2010-04-07	495	512	490	504	144,000	1,008
2010-04-06	488	500	488	495	166,000	990
2010-04-05	489	491	487	489	75,000	978
2010-04-02	492	492	487	491	59,000	982
2010-04-01	492	492	487	490	84,000	980
2010-03-31	484	491	484	491	139,000	982
2010-03-30	484	487	478	486	170,000	972
2010-03-29	488	492	481	486	177,000	972
2010-03-26	485	490	485	490	123,000	980
2010-03-25	485	486	480	483	141,000	966
2010-03-24	479	481	474	479	161,000	958
2010-03-23	478	480	471	474	197,000	948
2010-03-19	471	474	466	474	196,000	948
2010-03-18	470	474	459	464	370,000	928
2010-03-17	467	470	460	467	225,000	934
2010-03-16	455	462	452	459	126,000	918
2010-03-15	446	450	445	449	132,000	898
2010-03-12	440	441	435	440	173,000	880
2010-03-11	437	440	432	437	136,000	874
2010-03-10	440	440	435	435	82,000	870
2010-03-09	434	440	434	436	96,000	872
2010-03-08	434	440	431	434	63,000	868
2010-03-05	428	433	426	428	148,000	856
2010-03-04	430	430	426	427	72,000	854
2010-03-03	430	431	425	426	94,000	852
2010-03-02	429	431	427	430	60,000	860
2010-03-01	428	430	428	429	30,000	858
2010-02-26	428	429	426	428	62,000	856
2010-02-25	429	430	425	427	115,000	854
2010-02-24	430	434	428	428	141,000	856
2010-02-23	438	438	433	435	52,000	870
2010-02-22	435	440	433	437	79,000	874
2010-02-19	439	440	431	432	59,000	864
2010-02-18	441	441	435	439	65,000	878
2010-02-17	434	436	432	433	49,000	866
2010-02-16	428	432	426	432	45,000	864
2010-02-15	433	433	427	428	58,000	856
2010-02-12	434	435	429	430	69,000	860
2010-02-10	430	431	428	430	55,000	860
2010-02-09	430	431	428	430	106,000	860
2010-02-08	435	435	430	431	53,000	862
2010-02-05	438	439	434	436	57,000	872
2010-02-04	450	452	438	443	82,000	886
2010-02-03	443	446	442	445	63,000	890
2010-02-02	438	447	438	440	77,000	880
2010-02-01	440	443	433	438	62,000	876
2010-01-29	450	450	444	445	74,000	890
2010-01-28	454	455	451	452	42,000	904
2010-01-27	453	457	452	452	45,000	904
2010-01-26	456	462	453	453	92,000	906
2010-01-25	456	460	454	456	75,000	912
2010-01-22	458	458	450	456	117,000	912
2010-01-21	455	462	455	460	67,000	920
2010-01-20	465	466	458	460	109,000	920
2010-01-19	460	464	459	462	85,000	924
2010-01-18	458	463	458	460	79,000	920
2010-01-15	464	464	457	458	54,000	916
2010-01-14	458	462	457	458	82,000	916
2010-01-13	463	464	457	458	92,000	916
2010-01-12	455	465	455	465	63,000	930
2010-01-08	453	457	451	452	130,000	904
2010-01-07	453	458	453	453	57,000	906
2010-01-06	455	459	453	456	99,000	912
2010-01-05	468	468	457	458	62,000	916
2010-01-04	457	469	457	460	59,000	920

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05月
日	月	火	水	木	金	土
« 04月30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