8084 (株)RYODEN の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 822 | 822 | 814 | 816 | 30,000 | 1,632 |
| 2014-12-29 | 815 | 820 | 815 | 817 | 42,000 | 1,634 |
| 2014-12-26 | 815 | 819 | 814 | 815 | 28,000 | 1,630 |
| 2014-12-25 | 818 | 818 | 805 | 815 | 32,000 | 1,630 |
| 2014-12-24 | 824 | 824 | 815 | 818 | 27,000 | 1,636 |
| 2014-12-22 | 820 | 823 | 813 | 819 | 29,000 | 1,638 |
| 2014-12-19 | 813 | 818 | 808 | 817 | 93,000 | 1,634 |
| 2014-12-18 | 805 | 808 | 802 | 808 | 22,000 | 1,616 |
| 2014-12-17 | 793 | 802 | 793 | 799 | 33,000 | 1,598 |
| 2014-12-16 | 796 | 805 | 796 | 797 | 58,000 | 1,594 |
| 2014-12-15 | 811 | 813 | 805 | 811 | 45,000 | 1,622 |
| 2014-12-12 | 807 | 816 | 807 | 811 | 65,000 | 1,622 |
| 2014-12-11 | 807 | 817 | 807 | 810 | 33,000 | 1,620 |
| 2014-12-10 | 816 | 816 | 811 | 812 | 55,000 | 1,624 |
| 2014-12-09 | 809 | 823 | 809 | 816 | 34,000 | 1,632 |
| 2014-12-08 | 825 | 828 | 813 | 815 | 66,000 | 1,630 |
| 2014-12-05 | 818 | 823 | 818 | 822 | 21,000 | 1,644 |
| 2014-12-04 | 815 | 820 | 814 | 817 | 33,000 | 1,634 |
| 2014-12-03 | 808 | 820 | 808 | 816 | 41,000 | 1,632 |
| 2014-12-02 | 807 | 818 | 805 | 817 | 21,000 | 1,634 |
| 2014-12-01 | 811 | 813 | 809 | 811 | 35,000 | 1,622 |
| 2014-11-28 | 811 | 811 | 805 | 811 | 16,000 | 1,622 |
| 2014-11-27 | 808 | 810 | 805 | 805 | 31,000 | 1,610 |
| 2014-11-26 | 815 | 819 | 807 | 808 | 59,000 | 1,616 |
| 2014-11-25 | 811 | 817 | 806 | 814 | 31,000 | 1,628 |
| 2014-11-21 | 805 | 810 | 803 | 807 | 26,000 | 1,614 |
| 2014-11-20 | 804 | 810 | 793 | 808 | 58,000 | 1,616 |
| 2014-11-19 | 812 | 817 | 807 | 809 | 39,000 | 1,618 |
| 2014-11-18 | 809 | 815 | 808 | 813 | 34,000 | 1,626 |
| 2014-11-17 | 816 | 816 | 806 | 810 | 37,000 | 1,620 |
| 2014-11-14 | 817 | 826 | 815 | 826 | 49,000 | 1,652 |
| 2014-11-13 | 810 | 823 | 805 | 823 | 70,000 | 1,646 |
| 2014-11-12 | 822 | 824 | 815 | 815 | 30,000 | 1,630 |
| 2014-11-11 | 824 | 825 | 818 | 822 | 28,000 | 1,644 |
| 2014-11-10 | 819 | 822 | 812 | 821 | 32,000 | 1,642 |
| 2014-11-07 | 816 | 824 | 810 | 821 | 58,000 | 1,642 |
| 2014-11-06 | 818 | 822 | 809 | 812 | 54,000 | 1,624 |
| 2014-11-05 | 810 | 820 | 808 | 818 | 102,000 | 1,636 |
| 2014-11-04 | 808 | 819 | 803 | 812 | 135,000 | 1,624 |
| 2014-10-31 | 795 | 808 | 784 | 797 | 101,000 | 1,594 |
| 2014-10-30 | 782 | 788 | 781 | 781 | 122,000 | 1,562 |
| 2014-10-29 | 775 | 781 | 775 | 780 | 31,000 | 1,560 |
| 2014-10-28 | 780 | 780 | 774 | 774 | 10,000 | 1,548 |
| 2014-10-27 | 787 | 787 | 779 | 780 | 20,000 | 1,560 |
| 2014-10-24 | 775 | 779 | 771 | 772 | 29,000 | 1,544 |
| 2014-10-23 | 771 | 776 | 763 | 767 | 33,000 | 1,534 |
| 2014-10-22 | 761 | 771 | 761 | 769 | 34,000 | 1,538 |
| 2014-10-21 | 764 | 766 | 756 | 758 | 32,000 | 1,516 |
| 2014-10-20 | 757 | 767 | 757 | 764 | 35,000 | 1,528 |
| 2014-10-17 | 749 | 758 | 742 | 745 | 45,000 | 1,490 |
| 2014-10-16 | 749 | 764 | 749 | 749 | 51,000 | 1,498 |
| 2014-10-15 | 764 | 770 | 757 | 763 | 26,000 | 1,526 |
| 2014-10-14 | 760 | 773 | 749 | 749 | 57,000 | 1,498 |
| 2014-10-10 | 773 | 784 | 771 | 775 | 49,000 | 1,550 |
| 2014-10-09 | 803 | 803 | 777 | 786 | 69,000 | 1,572 |
| 2014-10-08 | 785 | 800 | 785 | 794 | 72,000 | 1,588 |
| 2014-10-07 | 802 | 813 | 800 | 805 | 37,000 | 1,610 |
| 2014-10-06 | 798 | 809 | 798 | 802 | 27,000 | 1,604 |
| 2014-10-03 | 795 | 800 | 788 | 794 | 29,000 | 1,588 |
| 2014-10-02 | 800 | 807 | 798 | 800 | 52,000 | 1,600 |
| 2014-10-01 | 813 | 822 | 806 | 817 | 51,000 | 1,634 |
| 2014-09-30 | 822 | 824 | 816 | 821 | 43,000 | 1,642 |
| 2014-09-29 | 834 | 837 | 827 | 829 | 22,000 | 1,658 |
| 2014-09-26 | 809 | 830 | 809 | 827 | 58,000 | 1,654 |
| 2014-09-25 | 832 | 841 | 831 | 841 | 53,000 | 1,682 |
| 2014-09-24 | 820 | 833 | 820 | 830 | 69,000 | 1,660 |
| 2014-09-22 | 827 | 827 | 820 | 824 | 38,000 | 1,648 |
| 2014-09-19 | 823 | 828 | 818 | 827 | 100,000 | 1,654 |
| 2014-09-18 | 817 | 823 | 811 | 819 | 117,000 | 1,638 |
| 2014-09-17 | 816 | 820 | 811 | 811 | 47,000 | 1,622 |
| 2014-09-16 | 813 | 816 | 812 | 812 | 68,000 | 1,624 |
| 2014-09-12 | 805 | 805 | 797 | 802 | 78,000 | 1,604 |
| 2014-09-11 | 812 | 815 | 802 | 805 | 111,000 | 1,610 |
| 2014-09-10 | 783 | 797 | 779 | 797 | 94,000 | 1,594 |
| 2014-09-09 | 775 | 786 | 770 | 786 | 59,000 | 1,572 |
| 2014-09-08 | 775 | 778 | 764 | 771 | 34,000 | 1,542 |
| 2014-09-05 | 772 | 784 | 770 | 770 | 42,000 | 1,540 |
| 2014-09-04 | 773 | 773 | 765 | 768 | 14,000 | 1,536 |
| 2014-09-03 | 776 | 776 | 770 | 775 | 50,000 | 1,550 |
| 2014-09-02 | 770 | 773 | 765 | 773 | 34,000 | 1,546 |
| 2014-09-01 | 761 | 771 | 752 | 770 | 60,000 | 1,540 |
| 2014-08-29 | 765 | 767 | 759 | 767 | 15,000 | 1,534 |
| 2014-08-28 | 764 | 770 | 758 | 767 | 24,000 | 1,534 |
| 2014-08-27 | 764 | 766 | 759 | 765 | 24,000 | 1,530 |
| 2014-08-26 | 760 | 770 | 759 | 761 | 35,000 | 1,522 |
| 2014-08-25 | 759 | 760 | 753 | 760 | 40,000 | 1,520 |
| 2014-08-22 | 750 | 753 | 744 | 750 | 30,000 | 1,500 |
| 2014-08-21 | 741 | 748 | 741 | 748 | 29,000 | 1,496 |
| 2014-08-20 | 744 | 748 | 737 | 742 | 34,000 | 1,484 |
| 2014-08-19 | 745 | 748 | 742 | 744 | 33,000 | 1,488 |
| 2014-08-18 | 746 | 746 | 742 | 743 | 6,000 | 1,486 |
| 2014-08-15 | 746 | 746 | 740 | 742 | 16,000 | 1,484 |
| 2014-08-14 | 743 | 743 | 739 | 741 | 21,000 | 1,482 |
| 2014-08-13 | 742 | 743 | 737 | 738 | 30,000 | 1,476 |
| 2014-08-12 | 731 | 742 | 731 | 739 | 32,000 | 1,478 |
| 2014-08-11 | 732 | 740 | 727 | 739 | 23,000 | 1,478 |
| 2014-08-08 | 732 | 744 | 722 | 724 | 66,000 | 1,448 |
| 2014-08-07 | 738 | 741 | 726 | 741 | 30,000 | 1,482 |
| 2014-08-06 | 746 | 746 | 737 | 743 | 21,000 | 1,486 |
| 2014-08-05 | 748 | 754 | 743 | 743 | 30,000 | 1,486 |
| 2014-08-04 | 750 | 753 | 747 | 748 | 18,000 | 1,496 |
| 2014-08-01 | 752 | 777 | 750 | 755 | 33,000 | 1,510 |
| 2014-07-31 | 769 | 771 | 753 | 757 | 90,000 | 1,514 |
| 2014-07-30 | 755 | 759 | 753 | 759 | 36,000 | 1,518 |
| 2014-07-29 | 755 | 758 | 753 | 755 | 25,000 | 1,510 |
| 2014-07-28 | 757 | 757 | 756 | 757 | 11,000 | 1,514 |
| 2014-07-25 | 756 | 762 | 755 | 757 | 27,000 | 1,514 |
| 2014-07-24 | 760 | 760 | 746 | 751 | 31,000 | 1,502 |
| 2014-07-23 | 748 | 765 | 748 | 756 | 22,000 | 1,512 |
| 2014-07-22 | 751 | 762 | 747 | 748 | 45,000 | 1,496 |
| 2014-07-18 | 754 | 754 | 750 | 751 | 18,000 | 1,502 |
| 2014-07-17 | 759 | 761 | 753 | 756 | 28,000 | 1,512 |
| 2014-07-16 | 762 | 763 | 759 | 759 | 25,000 | 1,518 |
| 2014-07-15 | 768 | 769 | 762 | 762 | 19,000 | 1,524 |
| 2014-07-14 | 766 | 766 | 761 | 764 | 11,000 | 1,528 |
| 2014-07-11 | 750 | 765 | 750 | 758 | 39,000 | 1,516 |
| 2014-07-10 | 767 | 774 | 756 | 757 | 31,000 | 1,514 |
| 2014-07-09 | 770 | 770 | 763 | 767 | 26,000 | 1,534 |
| 2014-07-08 | 763 | 776 | 763 | 775 | 28,000 | 1,550 |
| 2014-07-07 | 775 | 778 | 769 | 772 | 37,000 | 1,544 |
| 2014-07-04 | 771 | 775 | 767 | 771 | 43,000 | 1,542 |
| 2014-07-03 | 766 | 766 | 758 | 763 | 24,000 | 1,526 |
| 2014-07-02 | 764 | 774 | 764 | 769 | 66,000 | 1,538 |
| 2014-07-01 | 756 | 768 | 756 | 759 | 66,000 | 1,518 |
| 2014-06-30 | 747 | 765 | 747 | 764 | 54,000 | 1,528 |
| 2014-06-27 | 747 | 751 | 745 | 747 | 39,000 | 1,494 |
| 2014-06-26 | 755 | 755 | 748 | 753 | 24,000 | 1,506 |
| 2014-06-25 | 749 | 757 | 748 | 755 | 48,000 | 1,510 |
| 2014-06-24 | 753 | 756 | 742 | 754 | 38,000 | 1,508 |
| 2014-06-23 | 747 | 758 | 746 | 752 | 76,000 | 1,504 |
| 2014-06-20 | 765 | 765 | 738 | 738 | 152,000 | 1,476 |
| 2014-06-19 | 748 | 766 | 747 | 765 | 96,000 | 1,530 |
| 2014-06-18 | 757 | 760 | 747 | 754 | 79,000 | 1,508 |
| 2014-06-17 | 745 | 756 | 738 | 754 | 142,000 | 1,508 |
| 2014-06-16 | 740 | 742 | 728 | 735 | 74,000 | 1,470 |
| 2014-06-13 | 713 | 733 | 713 | 731 | 101,000 | 1,462 |
| 2014-06-12 | 721 | 731 | 713 | 718 | 59,000 | 1,436 |
| 2014-06-11 | 719 | 725 | 715 | 720 | 21,000 | 1,440 |
| 2014-06-10 | 725 | 725 | 717 | 719 | 64,000 | 1,438 |
| 2014-06-09 | 715 | 722 | 712 | 722 | 46,000 | 1,444 |
| 2014-06-06 | 704 | 710 | 704 | 710 | 24,000 | 1,420 |
| 2014-06-05 | 704 | 709 | 699 | 708 | 39,000 | 1,416 |
| 2014-06-04 | 706 | 709 | 700 | 707 | 55,000 | 1,414 |
| 2014-06-03 | 694 | 710 | 694 | 706 | 89,000 | 1,412 |
| 2014-06-02 | 691 | 697 | 691 | 694 | 38,000 | 1,388 |
| 2014-05-30 | 691 | 698 | 688 | 691 | 25,000 | 1,382 |
| 2014-05-29 | 690 | 696 | 686 | 691 | 25,000 | 1,382 |
| 2014-05-28 | 695 | 695 | 686 | 695 | 26,000 | 1,390 |
| 2014-05-27 | 695 | 701 | 691 | 691 | 42,000 | 1,382 |
| 2014-05-26 | 685 | 693 | 682 | 693 | 10,000 | 1,386 |
| 2014-05-23 | 695 | 695 | 683 | 683 | 52,000 | 1,366 |
| 2014-05-22 | 671 | 691 | 671 | 691 | 39,000 | 1,382 |
| 2014-05-21 | 680 | 684 | 670 | 670 | 32,000 | 1,340 |
| 2014-05-20 | 682 | 686 | 675 | 680 | 60,000 | 1,360 |
| 2014-05-19 | 680 | 686 | 680 | 685 | 34,000 | 1,370 |
| 2014-05-16 | 681 | 687 | 680 | 682 | 48,000 | 1,364 |
| 2014-05-15 | 682 | 700 | 682 | 686 | 97,000 | 1,372 |
| 2014-05-14 | 683 | 685 | 682 | 683 | 22,000 | 1,366 |
| 2014-05-13 | 687 | 691 | 684 | 685 | 31,000 | 1,370 |
| 2014-05-12 | 690 | 690 | 685 | 685 | 21,000 | 1,370 |
| 2014-05-09 | 684 | 689 | 684 | 685 | 5,000 | 1,370 |
| 2014-05-08 | 676 | 685 | 676 | 684 | 15,000 | 1,368 |
| 2014-05-07 | 685 | 688 | 677 | 682 | 45,000 | 1,364 |
| 2014-05-02 | 685 | 690 | 685 | 686 | 10,000 | 1,372 |
| 2014-05-01 | 690 | 690 | 686 | 689 | 21,000 | 1,378 |
| 2014-04-30 | 690 | 695 | 685 | 690 | 35,000 | 1,380 |
| 2014-04-28 | 686 | 687 | 685 | 685 | 19,000 | 1,370 |
| 2014-04-25 | 698 | 699 | 690 | 692 | 38,000 | 1,384 |
| 2014-04-24 | 694 | 694 | 691 | 692 | 7,000 | 1,384 |
| 2014-04-23 | 690 | 698 | 690 | 694 | 7,000 | 1,388 |
| 2014-04-22 | 699 | 700 | 691 | 693 | 27,000 | 1,386 |
| 2014-04-21 | 700 | 704 | 690 | 699 | 14,000 | 1,398 |
| 2014-04-18 | 706 | 708 | 699 | 704 | 28,000 | 1,408 |
| 2014-04-17 | 697 | 710 | 694 | 706 | 51,000 | 1,412 |
| 2014-04-16 | 683 | 694 | 683 | 694 | 19,000 | 1,388 |
| 2014-04-15 | 682 | 690 | 667 | 683 | 76,000 | 1,366 |
| 2014-04-14 | 663 | 671 | 663 | 671 | 43,000 | 1,342 |
| 2014-04-11 | 658 | 665 | 655 | 663 | 12,000 | 1,326 |
| 2014-04-10 | 674 | 679 | 667 | 667 | 27,000 | 1,334 |
| 2014-04-09 | 685 | 685 | 667 | 674 | 34,000 | 1,348 |
| 2014-04-08 | 699 | 699 | 686 | 690 | 43,000 | 1,380 |
| 2014-04-07 | 700 | 705 | 699 | 699 | 10,000 | 1,398 |
| 2014-04-04 | 702 | 709 | 702 | 703 | 18,000 | 1,406 |
| 2014-04-03 | 706 | 712 | 702 | 712 | 40,000 | 1,424 |
| 2014-04-02 | 707 | 712 | 697 | 701 | 42,000 | 1,402 |
| 2014-04-01 | 704 | 709 | 698 | 707 | 33,000 | 1,414 |
| 2014-03-31 | 700 | 705 | 698 | 703 | 37,000 | 1,406 |
| 2014-03-28 | 700 | 703 | 696 | 700 | 28,000 | 1,400 |
| 2014-03-27 | 704 | 704 | 687 | 700 | 56,000 | 1,400 |
| 2014-03-26 | 695 | 709 | 686 | 709 | 90,000 | 1,418 |
| 2014-03-25 | 679 | 698 | 677 | 688 | 77,000 | 1,376 |
| 2014-03-24 | 644 | 680 | 644 | 671 | 69,000 | 1,342 |
| 2014-03-20 | 664 | 667 | 639 | 639 | 85,000 | 1,278 |
| 2014-03-19 | 663 | 667 | 660 | 660 | 34,000 | 1,320 |
| 2014-03-18 | 664 | 678 | 658 | 658 | 60,000 | 1,316 |
| 2014-03-17 | 663 | 673 | 655 | 658 | 53,000 | 1,316 |
| 2014-03-14 | 677 | 683 | 669 | 669 | 113,000 | 1,338 |
| 2014-03-13 | 697 | 703 | 688 | 688 | 30,000 | 1,376 |
| 2014-03-12 | 700 | 700 | 696 | 697 | 28,000 | 1,394 |
| 2014-03-11 | 709 | 709 | 700 | 706 | 45,000 | 1,412 |
| 2014-03-10 | 713 | 713 | 701 | 704 | 23,000 | 1,408 |
| 2014-03-07 | 716 | 716 | 705 | 706 | 16,000 | 1,412 |
| 2014-03-06 | 709 | 711 | 698 | 705 | 16,000 | 1,410 |
| 2014-03-05 | 706 | 708 | 704 | 704 | 8,000 | 1,408 |
| 2014-03-04 | 695 | 706 | 695 | 703 | 18,000 | 1,406 |
| 2014-03-03 | 699 | 699 | 693 | 693 | 39,000 | 1,386 |
| 2014-02-28 | 710 | 710 | 693 | 697 | 29,000 | 1,394 |
| 2014-02-27 | 712 | 712 | 705 | 706 | 36,000 | 1,412 |
| 2014-02-26 | 715 | 723 | 714 | 715 | 97,000 | 1,430 |
| 2014-02-25 | 718 | 731 | 718 | 726 | 54,000 | 1,452 |
| 2014-02-24 | 722 | 727 | 721 | 725 | 15,000 | 1,450 |
| 2014-02-21 | 725 | 735 | 724 | 729 | 15,000 | 1,458 |
| 2014-02-20 | 734 | 734 | 715 | 719 | 17,000 | 1,438 |
| 2014-02-19 | 728 | 739 | 721 | 732 | 14,000 | 1,464 |
| 2014-02-18 | 711 | 725 | 710 | 722 | 50,000 | 1,444 |
| 2014-02-17 | 709 | 720 | 705 | 716 | 41,000 | 1,432 |
| 2014-02-14 | 715 | 723 | 711 | 716 | 26,000 | 1,432 |
| 2014-02-13 | 724 | 728 | 718 | 719 | 20,000 | 1,438 |
| 2014-02-12 | 729 | 735 | 725 | 725 | 18,000 | 1,450 |
| 2014-02-10 | 721 | 726 | 714 | 720 | 57,000 | 1,440 |
| 2014-02-07 | 709 | 718 | 705 | 714 | 51,000 | 1,428 |
| 2014-02-06 | 708 | 708 | 700 | 703 | 27,000 | 1,406 |
| 2014-02-05 | 705 | 709 | 693 | 701 | 63,000 | 1,402 |
| 2014-02-04 | 715 | 715 | 695 | 695 | 75,000 | 1,390 |
| 2014-02-03 | 719 | 737 | 719 | 734 | 46,000 | 1,468 |
| 2014-01-31 | 715 | 753 | 715 | 727 | 123,000 | 1,454 |
| 2014-01-30 | 723 | 724 | 711 | 715 | 56,000 | 1,430 |
| 2014-01-29 | 733 | 745 | 727 | 738 | 41,000 | 1,476 |
| 2014-01-28 | 726 | 728 | 714 | 720 | 37,000 | 1,440 |
| 2014-01-27 | 721 | 726 | 705 | 714 | 70,000 | 1,428 |
| 2014-01-24 | 747 | 747 | 738 | 739 | 60,000 | 1,478 |
| 2014-01-23 | 754 | 754 | 748 | 750 | 33,000 | 1,500 |
| 2014-01-22 | 748 | 754 | 748 | 754 | 33,000 | 1,508 |
| 2014-01-21 | 752 | 756 | 749 | 752 | 30,000 | 1,504 |
| 2014-01-20 | 747 | 759 | 743 | 752 | 38,000 | 1,504 |
| 2014-01-17 | 738 | 755 | 738 | 749 | 33,000 | 1,498 |
| 2014-01-16 | 754 | 755 | 744 | 746 | 52,000 | 1,492 |
| 2014-01-15 | 742 | 755 | 742 | 750 | 38,000 | 1,500 |
| 2014-01-14 | 735 | 754 | 735 | 741 | 74,000 | 1,482 |
| 2014-01-10 | 761 | 761 | 752 | 758 | 60,000 | 1,516 |
| 2014-01-09 | 747 | 762 | 746 | 761 | 107,000 | 1,522 |
| 2014-01-08 | 732 | 748 | 726 | 747 | 87,000 | 1,494 |
| 2014-01-07 | 714 | 725 | 714 | 721 | 47,000 | 1,442 |
| 2014-01-06 | 717 | 724 | 712 | 722 | 57,000 | 1,444 |
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
