8084 (株)RYODEN の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	487	491	486	491	50,000	982
2012-12-27	492	492	484	486	92,000	972
2012-12-26	485	490	481	486	70,000	972
2012-12-25	493	493	480	488	44,000	976
2012-12-21	489	493	486	487	54,000	974
2012-12-20	488	492	477	488	71,000	976
2012-12-19	486	491	486	488	73,000	976
2012-12-18	485	487	483	484	42,000	968
2012-12-17	484	487	483	485	40,000	970
2012-12-14	480	483	478	483	89,000	966
2012-12-13	480	482	478	480	24,000	960
2012-12-12	479	481	477	480	26,000	960
2012-12-11	483	483	476	479	22,000	958
2012-12-10	485	485	477	479	72,000	958
2012-12-07	476	478	473	477	42,000	954
2012-12-06	467	478	463	478	121,000	956
2012-12-05	462	468	462	466	29,000	932
2012-12-04	463	464	461	464	38,000	928
2012-12-03	462	463	460	462	47,000	924
2012-11-30	464	465	461	461	38,000	922
2012-11-29	466	468	464	464	12,000	928
2012-11-28	468	468	464	466	11,000	932
2012-11-27	465	469	464	468	75,000	936
2012-11-26	470	470	467	468	24,000	936
2012-11-22	467	467	463	466	39,000	932
2012-11-21	457	463	457	460	19,000	920
2012-11-20	463	463	456	456	27,000	912
2012-11-19	459	464	459	461	27,000	922
2012-11-16	455	456	451	456	27,000	912
2012-11-15	453	454	449	454	16,000	908
2012-11-14	448	454	447	454	5,000	908
2012-11-13	450	452	443	452	40,000	904
2012-11-12	453	453	447	447	20,000	894
2012-11-09	453	454	450	453	22,000	906
2012-11-08	458	458	452	452	8,000	904
2012-11-07	460	460	456	460	7,000	920
2012-11-06	459	459	455	457	20,000	914
2012-11-05	460	461	459	459	14,000	918
2012-11-02	459	464	457	462	37,000	924
2012-11-01	459	459	453	455	54,000	910
2012-10-31	447	457	445	452	79,000	904
2012-10-30	465	465	439	439	71,000	878
2012-10-29	464	468	462	465	16,000	930
2012-10-26	468	468	459	459	25,000	918
2012-10-25	465	468	464	468	25,000	936
2012-10-24	460	465	460	464	17,000	928
2012-10-23	466	469	466	467	18,000	934
2012-10-22	468	470	467	470	21,000	940
2012-10-19	469	475	463	471	45,000	942
2012-10-18	462	472	462	472	22,000	944
2012-10-17	457	462	457	462	19,000	924
2012-10-16	454	458	454	458	19,000	916
2012-10-15	452	455	452	455	12,000	910
2012-10-12	458	458	452	452	7,000	904
2012-10-11	453	458	452	453	12,000	906
2012-10-10	455	455	451	453	16,000	906
2012-10-09	455	455	453	454	18,000	908
2012-10-05	460	463	456	463	17,000	926
2012-10-04	461	461	451	455	24,000	910
2012-10-03	457	457	455	456	18,000	912
2012-10-02	455	457	452	454	17,000	908
2012-10-01	457	459	456	458	18,000	916
2012-09-28	466	468	461	461	20,000	922
2012-09-27	470	475	462	465	68,000	930
2012-09-26	480	480	476	478	26,000	956
2012-09-25	487	490	485	490	32,000	980
2012-09-24	481	485	481	485	13,000	970
2012-09-21	476	482	476	479	20,000	958
2012-09-20	480	480	479	480	18,000	960
2012-09-19	482	485	480	485	24,000	970
2012-09-18	479	482	479	482	13,000	964
2012-09-14	474	485	474	479	89,000	958
2012-09-13	473	481	473	481	27,000	962
2012-09-12	478	481	478	479	7,000	958
2012-09-11	476	478	476	477	15,000	954
2012-09-10	473	479	473	476	10,000	952
2012-09-07	478	482	472	475	26,000	950
2012-09-06	475	475	470	470	9,000	940
2012-09-05	478	478	473	474	69,000	948
2012-09-04	476	484	472	484	26,000	968
2012-09-03	473	475	471	472	21,000	944
2012-08-31	478	478	471	473	27,000	946
2012-08-30	478	479	478	479	12,000	958
2012-08-29	482	482	477	480	52,000	960
2012-08-28	484	485	482	482	14,000	964
2012-08-27	488	488	486	487	16,000	974
2012-08-24	488	488	485	488	20,000	976
2012-08-23	489	489	484	486	17,000	972
2012-08-22	489	489	483	488	16,000	976
2012-08-21	482	490	482	490	16,000	980
2012-08-20	489	489	483	483	11,000	966
2012-08-17	494	494	486	489	27,000	978
2012-08-16	493	493	487	492	19,000	984
2012-08-15	491	494	486	487	18,000	974
2012-08-14	487	491	485	491	18,000	982
2012-08-13	483	487	483	484	14,000	968
2012-08-10	480	483	475	483	45,000	966
2012-08-09	475	480	475	480	17,000	960
2012-08-08	470	477	470	477	20,000	954
2012-08-07	468	472	468	468	8,000	936
2012-08-06	475	478	470	471	13,000	942
2012-08-03	470	470	467	468	12,000	936
2012-08-02	478	478	475	475	9,000	950
2012-08-01	467	479	467	478	24,000	956
2012-07-31	465	467	465	467	10,000	934
2012-07-30	471	471	458	467	18,000	934
2012-07-27	460	465	456	463	33,000	926
2012-07-26	460	460	454	455	14,000	910
2012-07-25	466	466	454	454	46,000	908
2012-07-24	470	473	470	470	6,000	940
2012-07-23	477	477	475	475	9,000	950
2012-07-20	483	483	478	480	16,000	960
2012-07-19	478	482	476	482	13,000	964
2012-07-18	470	480	466	480	101,000	960
2012-07-17	471	471	465	465	21,000	930
2012-07-13	465	472	465	471	14,000	942
2012-07-12	476	477	469	469	11,000	938
2012-07-11	474	477	473	473	11,000	946
2012-07-10	483	483	477	477	14,000	954
2012-07-09	489	489	479	479	25,000	958
2012-07-06	484	486	482	486	14,000	972
2012-07-05	483	485	483	484	23,000	968
2012-07-04	482	485	481	481	20,000	962
2012-07-03	482	484	481	484	17,000	968
2012-07-02	483	486	482	482	16,000	964
2012-06-29	477	484	477	481	19,000	962
2012-06-28	482	482	475	475	28,000	950
2012-06-27	483	483	477	482	21,000	964
2012-06-26	476	485	476	483	21,000	966
2012-06-25	478	480	478	480	13,000	960
2012-06-22	472	475	469	474	15,000	948
2012-06-21	475	477	473	475	13,000	950
2012-06-20	474	475	472	475	31,000	950
2012-06-19	464	470	463	470	28,000	940
2012-06-18	467	469	466	468	11,000	936
2012-06-15	458	467	457	467	28,000	934
2012-06-14	456	458	455	457	10,000	914
2012-06-13	463	466	458	458	18,000	916
2012-06-12	460	462	460	462	15,000	924
2012-06-11	464	467	463	463	16,000	926
2012-06-08	467	467	457	465	73,000	930
2012-06-07	462	467	460	467	37,000	934
2012-06-06	455	460	451	460	28,000	920
2012-06-05	453	456	448	456	29,000	912
2012-06-04	454	454	449	452	29,000	904
2012-06-01	458	458	452	457	17,000	914
2012-05-31	456	460	456	456	14,000	912
2012-05-30	465	465	455	456	17,000	912
2012-05-29	457	466	457	465	18,000	930
2012-05-28	463	465	453	453	28,000	906
2012-05-25	467	467	460	460	10,000	920
2012-05-24	466	467	466	467	11,000	934
2012-05-23	471	471	463	465	30,000	930
2012-05-22	464	472	464	466	27,000	932
2012-05-21	463	472	460	472	18,000	944
2012-05-18	462	463	455	463	39,000	926
2012-05-17	466	469	455	465	30,000	930
2012-05-16	454	469	454	466	37,000	932
2012-05-15	445	458	442	454	38,000	908
2012-05-14	451	451	448	448	5,000	896
2012-05-11	458	458	453	453	9,000	906
2012-05-10	455	463	455	463	14,000	926
2012-05-09	458	463	458	463	15,000	926
2012-05-08	452	465	452	465	11,000	930
2012-05-07	457	457	451	455	14,000	910
2012-05-02	461	465	457	465	16,000	930
2012-05-01	464	464	455	455	16,000	910
2012-04-27	466	469	458	467	37,000	934
2012-04-26	470	470	463	470	14,000	940
2012-04-25	466	469	464	464	11,000	928
2012-04-24	465	467	461	461	19,000	922
2012-04-23	470	471	466	468	15,000	936
2012-04-20	463	469	462	467	36,000	934
2012-04-19	466	466	463	466	18,000	932
2012-04-18	466	467	464	467	21,000	934
2012-04-17	463	463	459	459	7,000	918
2012-04-16	464	466	460	460	34,000	920
2012-04-13	467	468	464	465	37,000	930
2012-04-12	465	465	458	462	26,000	924
2012-04-11	459	463	455	459	55,000	918
2012-04-10	467	468	463	463	49,000	926
2012-04-09	467	474	466	469	48,000	938
2012-04-06	472	473	468	468	23,000	936
2012-04-05	472	476	471	476	27,000	952
2012-04-04	484	488	471	476	51,000	952
2012-04-03	486	490	482	483	58,000	966
2012-04-02	497	498	485	485	57,000	970
2012-03-30	495	500	495	499	35,000	998
2012-03-29	495	497	491	497	34,000	994
2012-03-28	498	498	488	495	47,000	990
2012-03-27	497	503	497	502	40,000	1,004
2012-03-26	498	499	494	494	43,000	988
2012-03-23	501	503	495	495	90,000	990
2012-03-22	506	506	498	501	44,000	1,002
2012-03-21	504	506	500	500	49,000	1,000
2012-03-19	504	505	501	504	51,000	1,008
2012-03-16	504	504	499	499	41,000	998
2012-03-15	497	505	497	499	54,000	998
2012-03-14	501	509	497	497	61,000	994
2012-03-13	494	500	494	498	48,000	996
2012-03-12	500	500	494	494	22,000	988
2012-03-09	499	500	495	495	87,000	990
2012-03-08	489	493	489	491	33,000	982
2012-03-07	483	490	483	490	31,000	980
2012-03-06	493	493	485	485	51,000	970
2012-03-05	492	497	491	491	34,000	982
2012-03-02	495	500	493	496	39,000	992
2012-03-01	504	508	495	495	45,000	990
2012-02-29	505	507	499	504	64,000	1,008
2012-02-28	501	508	495	507	37,000	1,014
2012-02-27	508	512	505	506	80,000	1,012
2012-02-24	494	508	492	502	146,000	1,004
2012-02-23	488	492	481	490	32,000	980
2012-02-22	481	488	478	488	70,000	976
2012-02-21	476	482	476	477	21,000	954
2012-02-20	475	479	475	475	30,000	950
2012-02-17	469	473	464	471	54,000	942
2012-02-16	466	468	462	464	73,000	928
2012-02-15	466	470	463	466	65,000	932
2012-02-14	468	468	460	462	59,000	924
2012-02-13	465	467	461	466	29,000	932
2012-02-10	470	470	461	462	23,000	924
2012-02-09	467	470	464	470	39,000	940
2012-02-08	461	466	461	466	40,000	932
2012-02-07	467	467	459	461	33,000	922
2012-02-06	465	468	460	468	49,000	936
2012-02-03	466	469	461	461	22,000	922
2012-02-02	470	471	466	467	52,000	934
2012-02-01	475	475	467	471	26,000	942
2012-01-31	471	475	467	475	29,000	950
2012-01-30	479	480	472	472	28,000	944
2012-01-27	480	483	478	478	22,000	956
2012-01-26	491	497	484	485	34,000	970
2012-01-25	488	494	485	494	55,000	988
2012-01-24	488	490	481	485	37,000	970
2012-01-23	472	480	472	480	28,000	960
2012-01-20	458	474	458	471	50,000	942
2012-01-19	450	457	450	455	26,000	910
2012-01-18	447	449	442	449	21,000	898
2012-01-17	444	447	442	447	8,000	894
2012-01-16	443	449	440	444	18,000	888
2012-01-13	438	443	438	443	24,000	886
2012-01-12	441	446	440	443	21,000	886
2012-01-11	444	447	443	443	13,000	886
2012-01-10	447	448	445	445	17,000	890
2012-01-06	446	446	443	444	10,000	888
2012-01-05	444	449	444	448	18,000	896
2012-01-04	441	449	441	449	22,000	898

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