8084 (株)RYODEN の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	699	728	699	717	78,000	1,434
2013-12-27	686	697	686	697	56,000	1,394
2013-12-26	680	693	679	691	92,000	1,382
2013-12-25	688	689	676	679	244,000	1,358
2013-12-24	688	696	678	684	132,000	1,368
2013-12-20	695	700	685	693	140,000	1,386
2013-12-19	705	708	693	705	104,000	1,410
2013-12-18	698	700	694	696	71,000	1,392
2013-12-17	698	705	694	696	79,000	1,392
2013-12-16	695	709	692	698	120,000	1,396
2013-12-13	697	697	685	694	232,000	1,388
2013-12-12	688	688	686	687	26,000	1,374
2013-12-11	688	692	684	688	45,000	1,376
2013-12-10	685	690	676	689	150,000	1,378
2013-12-09	687	687	681	684	22,000	1,368
2013-12-06	681	685	672	681	32,000	1,362
2013-12-05	683	686	678	681	40,000	1,362
2013-12-04	688	688	676	681	70,000	1,362
2013-12-03	691	692	685	690	44,000	1,380
2013-12-02	687	693	687	688	53,000	1,376
2013-11-29	685	693	685	692	29,000	1,384
2013-11-28	690	692	683	692	39,000	1,384
2013-11-27	685	695	685	691	67,000	1,382
2013-11-26	686	688	684	685	28,000	1,370
2013-11-25	693	693	668	688	61,000	1,376
2013-11-22	689	696	687	689	62,000	1,378
2013-11-21	671	688	671	687	72,000	1,374
2013-11-20	671	677	670	676	57,000	1,352
2013-11-19	671	673	670	671	31,000	1,342
2013-11-18	668	679	668	671	51,000	1,342
2013-11-15	674	681	673	673	98,000	1,346
2013-11-14	666	671	660	669	121,000	1,338
2013-11-13	668	669	665	669	50,000	1,338
2013-11-12	663	669	663	669	40,000	1,338
2013-11-11	657	662	657	661	24,000	1,322
2013-11-08	663	672	663	665	24,000	1,330
2013-11-07	666	674	666	673	34,000	1,346
2013-11-06	658	674	658	669	50,000	1,338
2013-11-05	665	670	654	660	34,000	1,320
2013-11-01	666	668	660	663	27,000	1,326
2013-10-31	670	676	670	670	34,000	1,340
2013-10-30	674	678	670	677	35,000	1,354
2013-10-29	666	677	666	673	19,000	1,346
2013-10-28	660	676	660	675	46,000	1,350
2013-10-25	675	675	665	666	28,000	1,332
2013-10-24	673	677	668	676	33,000	1,352
2013-10-23	674	683	670	673	32,000	1,346
2013-10-22	676	679	671	674	57,000	1,348
2013-10-21	672	677	670	677	39,000	1,354
2013-10-18	674	675	668	672	24,000	1,344
2013-10-17	664	676	664	676	31,000	1,352
2013-10-16	674	674	673	673	4,000	1,346
2013-10-15	668	677	665	677	38,000	1,354
2013-10-11	660	674	660	668	87,000	1,336
2013-10-10	657	660	657	659	30,000	1,318
2013-10-09	642	655	642	655	17,000	1,310
2013-10-08	643	655	643	650	39,000	1,300
2013-10-07	650	650	641	643	18,000	1,286
2013-10-04	654	656	647	650	16,000	1,300
2013-10-03	655	659	650	650	40,000	1,300
2013-10-02	671	671	651	665	41,000	1,330
2013-10-01	670	679	660	670	53,000	1,340
2013-09-30	676	680	676	680	18,000	1,360
2013-09-27	675	684	675	683	22,000	1,366
2013-09-26	650	678	650	676	40,000	1,352
2013-09-25	686	687	678	680	52,000	1,360
2013-09-24	669	686	662	682	89,000	1,364
2013-09-20	669	670	668	670	33,000	1,340
2013-09-19	657	675	656	675	59,000	1,350
2013-09-18	650	659	650	654	26,000	1,308
2013-09-17	647	657	647	651	28,000	1,302
2013-09-13	647	652	639	652	121,000	1,304
2013-09-12	651	658	651	657	10,000	1,314
2013-09-11	661	661	650	658	49,000	1,316
2013-09-10	660	665	650	661	15,000	1,322
2013-09-09	658	660	648	655	26,000	1,310
2013-09-06	644	647	636	647	23,000	1,294
2013-09-05	650	650	641	643	24,000	1,286
2013-09-04	645	658	645	650	19,000	1,300
2013-09-03	636	647	636	647	27,000	1,294
2013-09-02	632	647	630	635	18,000	1,270
2013-08-30	638	644	631	632	32,000	1,264
2013-08-29	631	649	630	648	26,000	1,296
2013-08-28	640	641	630	630	23,000	1,260
2013-08-27	648	651	648	651	15,000	1,302
2013-08-26	656	656	647	648	45,000	1,296
2013-08-23	653	667	653	660	19,000	1,320
2013-08-22	656	660	651	653	21,000	1,306
2013-08-21	661	662	657	658	23,000	1,316
2013-08-20	662	673	662	667	16,000	1,334
2013-08-19	665	668	663	668	16,000	1,336
2013-08-16	668	671	668	669	21,000	1,338
2013-08-15	666	676	666	670	18,000	1,340
2013-08-14	674	676	661	676	22,000	1,352
2013-08-13	665	677	663	674	29,000	1,348
2013-08-12	657	670	657	664	43,000	1,328
2013-08-09	670	683	667	677	44,000	1,354
2013-08-08	674	682	671	671	40,000	1,342
2013-08-07	670	672	666	669	44,000	1,338
2013-08-06	678	678	659	673	44,000	1,346
2013-08-05	681	681	666	671	54,000	1,342
2013-08-02	679	685	669	682	88,000	1,364
2013-08-01	670	679	651	679	94,000	1,358
2013-07-31	689	690	679	690	48,000	1,380
2013-07-30	662	690	659	690	86,000	1,380
2013-07-29	674	675	663	672	171,000	1,344
2013-07-26	675	680	675	679	54,000	1,358
2013-07-25	693	694	686	689	26,000	1,378
2013-07-24	684	693	684	693	22,000	1,386
2013-07-23	688	692	686	691	44,000	1,382
2013-07-22	684	693	670	688	74,000	1,376
2013-07-19	694	695	678	678	76,000	1,356
2013-07-18	687	693	680	691	121,000	1,382
2013-07-17	676	683	668	683	76,000	1,366
2013-07-16	679	689	675	680	74,000	1,360
2013-07-12	666	675	656	675	85,000	1,350
2013-07-11	662	668	654	666	94,000	1,332
2013-07-10	675	675	650	668	103,000	1,336
2013-07-09	655	674	645	669	111,000	1,338
2013-07-08	658	658	646	646	18,000	1,292
2013-07-05	659	660	635	651	72,000	1,302
2013-07-04	650	659	644	646	40,000	1,292
2013-07-03	651	655	649	650	44,000	1,300
2013-07-02	650	659	645	651	72,000	1,302
2013-07-01	650	650	643	644	19,000	1,288
2013-06-28	632	645	632	641	24,000	1,282
2013-06-27	621	622	619	622	25,000	1,244
2013-06-26	640	645	612	612	45,000	1,224
2013-06-25	631	644	628	629	81,000	1,258
2013-06-24	637	641	631	634	22,000	1,268
2013-06-21	622	636	611	627	65,000	1,254
2013-06-20	649	649	627	629	74,000	1,258
2013-06-19	628	643	627	639	27,000	1,278
2013-06-18	636	636	621	622	37,000	1,244
2013-06-17	620	641	619	636	68,000	1,272
2013-06-14	645	645	620	620	83,000	1,240
2013-06-13	630	631	615	626	43,000	1,252
2013-06-12	630	640	620	631	31,000	1,262
2013-06-11	631	654	627	646	146,000	1,292
2013-06-10	657	657	619	626	77,000	1,252
2013-06-07	604	612	594	607	81,000	1,214
2013-06-06	628	636	614	614	69,000	1,228
2013-06-05	644	650	632	633	134,000	1,266
2013-06-04	656	657	640	648	190,000	1,296
2013-06-03	662	677	654	656	141,000	1,312
2013-05-31	686	688	672	679	86,000	1,358
2013-05-30	685	685	665	676	82,000	1,352
2013-05-29	673	695	671	687	56,000	1,374
2013-05-28	666	670	658	664	79,000	1,328
2013-05-27	677	686	664	669	100,000	1,338
2013-05-24	706	715	695	702	140,000	1,404
2013-05-23	724	748	700	705	280,000	1,410
2013-05-22	711	725	705	720	164,000	1,440
2013-05-21	705	708	670	705	122,000	1,410
2013-05-20	702	709	702	703	86,000	1,406
2013-05-17	693	698	685	693	118,000	1,386
2013-05-16	697	700	681	689	205,000	1,378
2013-05-15	642	735	640	677	431,000	1,354
2013-05-14	643	643	633	635	133,000	1,270
2013-05-13	636	644	636	638	83,000	1,276
2013-05-10	639	644	625	630	73,000	1,260
2013-05-09	638	639	631	632	52,000	1,264
2013-05-08	636	640	628	634	59,000	1,268
2013-05-07	634	637	633	636	50,000	1,272
2013-05-02	621	629	619	621	56,000	1,242
2013-05-01	630	631	619	630	39,000	1,260
2013-04-30	634	635	628	629	28,000	1,258
2013-04-26	635	637	625	637	56,000	1,274
2013-04-25	635	638	630	635	63,000	1,270
2013-04-24	628	634	624	634	75,000	1,268
2013-04-23	630	630	617	623	35,000	1,246
2013-04-22	626	632	623	626	29,000	1,252
2013-04-19	619	623	612	616	35,000	1,232
2013-04-18	609	624	606	619	71,000	1,238
2013-04-17	603	617	603	616	56,000	1,232
2013-04-16	597	612	597	603	122,000	1,206
2013-04-15	630	633	624	626	69,000	1,252
2013-04-12	636	638	633	633	41,000	1,266
2013-04-11	645	650	631	645	67,000	1,290
2013-04-10	630	643	630	638	98,000	1,276
2013-04-09	630	630	620	626	68,000	1,252
2013-04-08	610	622	610	620	74,000	1,240
2013-04-05	589	609	589	600	73,000	1,200
2013-04-04	577	583	571	581	39,000	1,162
2013-04-03	570	579	565	579	53,000	1,158
2013-04-02	569	575	552	571	64,000	1,142
2013-04-01	615	615	579	579	45,000	1,158
2013-03-29	616	616	602	605	51,000	1,210
2013-03-28	619	619	596	613	120,000	1,226
2013-03-27	619	623	613	616	67,000	1,232
2013-03-26	636	638	620	625	75,000	1,250
2013-03-25	651	651	641	643	83,000	1,286
2013-03-22	648	648	641	641	60,000	1,282
2013-03-21	650	658	645	648	78,000	1,296
2013-03-19	635	647	633	643	104,000	1,286
2013-03-18	630	634	626	628	109,000	1,256
2013-03-15	624	629	618	626	95,000	1,252
2013-03-14	613	618	606	615	105,000	1,230
2013-03-13	615	620	612	615	79,000	1,230
2013-03-12	630	632	615	617	135,000	1,234
2013-03-11	601	619	600	617	147,000	1,234
2013-03-08	594	598	593	596	164,000	1,192
2013-03-07	589	591	586	587	68,000	1,174
2013-03-06	589	590	582	586	79,000	1,172
2013-03-05	589	592	582	582	37,000	1,164
2013-03-04	589	592	586	588	58,000	1,176
2013-03-01	587	592	581	583	87,000	1,166
2013-02-28	577	590	577	589	111,000	1,178
2013-02-27	578	578	569	569	61,000	1,138
2013-02-26	579	583	575	575	44,000	1,150
2013-02-25	576	583	575	579	49,000	1,158
2013-02-22	567	579	567	574	86,000	1,148
2013-02-21	578	581	577	577	34,000	1,154
2013-02-20	575	588	571	586	155,000	1,172
2013-02-19	560	576	560	573	65,000	1,146
2013-02-18	560	572	556	561	105,000	1,122
2013-02-15	552	562	552	560	78,000	1,120
2013-02-14	575	576	562	572	64,000	1,144
2013-02-13	580	581	570	576	41,000	1,152
2013-02-12	581	586	580	582	58,000	1,164
2013-02-08	582	587	581	582	77,000	1,164
2013-02-07	583	589	578	580	77,000	1,160
2013-02-06	582	585	578	583	80,000	1,166
2013-02-05	575	580	572	572	90,000	1,144
2013-02-04	576	579	574	575	71,000	1,150
2013-02-01	577	577	573	576	68,000	1,152
2013-01-31	580	581	569	578	65,000	1,156
2013-01-30	578	587	571	580	133,000	1,160
2013-01-29	576	580	574	575	48,000	1,150
2013-01-28	579	585	575	576	52,000	1,152
2013-01-25	585	585	576	579	92,000	1,158
2013-01-24	575	584	575	583	65,000	1,166
2013-01-23	590	592	573	575	121,000	1,150
2013-01-22	574	592	573	586	110,000	1,172
2013-01-21	565	576	565	566	58,000	1,132
2013-01-18	590	590	568	574	96,000	1,148
2013-01-17	543	572	540	571	217,000	1,142
2013-01-16	542	543	532	536	75,000	1,072
2013-01-15	543	546	540	544	109,000	1,088
2013-01-11	530	538	530	533	64,000	1,066
2013-01-10	532	532	525	527	124,000	1,054
2013-01-09	509	525	508	522	143,000	1,044
2013-01-08	509	512	507	508	82,000	1,016
2013-01-07	505	514	502	505	106,000	1,010
2013-01-04	494	502	493	497	106,000	994

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12月
日	月	火	水	木	金	土
« 11月29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