8084 (株)RYODEN の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 819 | 826 | 814 | 815 | 24,000 | 1,630 |
| 2015-12-29 | 800 | 816 | 800 | 815 | 32,000 | 1,630 |
| 2015-12-28 | 786 | 802 | 786 | 802 | 14,000 | 1,604 |
| 2015-12-25 | 798 | 798 | 770 | 790 | 79,000 | 1,580 |
| 2015-12-24 | 801 | 802 | 793 | 793 | 48,000 | 1,586 |
| 2015-12-22 | 800 | 801 | 795 | 797 | 29,000 | 1,594 |
| 2015-12-21 | 801 | 802 | 796 | 797 | 54,000 | 1,594 |
| 2015-12-18 | 839 | 839 | 801 | 801 | 53,000 | 1,602 |
| 2015-12-17 | 840 | 843 | 835 | 836 | 62,000 | 1,672 |
| 2015-12-16 | 840 | 840 | 831 | 833 | 64,000 | 1,666 |
| 2015-12-15 | 824 | 835 | 824 | 825 | 51,000 | 1,650 |
| 2015-12-14 | 820 | 823 | 815 | 822 | 38,000 | 1,644 |
| 2015-12-11 | 814 | 827 | 814 | 826 | 128,000 | 1,652 |
| 2015-12-10 | 831 | 831 | 814 | 816 | 60,000 | 1,632 |
| 2015-12-09 | 823 | 832 | 816 | 830 | 40,000 | 1,660 |
| 2015-12-08 | 843 | 843 | 822 | 833 | 42,000 | 1,666 |
| 2015-12-07 | 836 | 849 | 836 | 843 | 25,000 | 1,686 |
| 2015-12-04 | 834 | 837 | 828 | 834 | 25,000 | 1,668 |
| 2015-12-03 | 834 | 847 | 834 | 845 | 34,000 | 1,690 |
| 2015-12-02 | 842 | 849 | 831 | 835 | 79,000 | 1,670 |
| 2015-12-01 | 845 | 849 | 839 | 842 | 34,000 | 1,684 |
| 2015-11-30 | 851 | 851 | 837 | 841 | 32,000 | 1,682 |
| 2015-11-27 | 850 | 853 | 840 | 841 | 42,000 | 1,682 |
| 2015-11-26 | 864 | 865 | 852 | 852 | 34,000 | 1,704 |
| 2015-11-25 | 862 | 862 | 852 | 856 | 25,000 | 1,712 |
| 2015-11-24 | 858 | 863 | 856 | 860 | 41,000 | 1,720 |
| 2015-11-20 | 849 | 861 | 835 | 858 | 84,000 | 1,716 |
| 2015-11-19 | 837 | 856 | 837 | 847 | 94,000 | 1,694 |
| 2015-11-18 | 835 | 842 | 830 | 831 | 54,000 | 1,662 |
| 2015-11-17 | 813 | 840 | 813 | 831 | 100,000 | 1,662 |
| 2015-11-16 | 812 | 813 | 806 | 810 | 55,000 | 1,620 |
| 2015-11-13 | 812 | 817 | 807 | 811 | 48,000 | 1,622 |
| 2015-11-12 | 827 | 830 | 821 | 822 | 52,000 | 1,644 |
| 2015-11-11 | 823 | 829 | 817 | 822 | 41,000 | 1,644 |
| 2015-11-10 | 814 | 829 | 814 | 826 | 50,000 | 1,652 |
| 2015-11-09 | 809 | 825 | 808 | 824 | 78,000 | 1,648 |
| 2015-11-06 | 792 | 803 | 792 | 803 | 35,000 | 1,606 |
| 2015-11-05 | 789 | 799 | 789 | 799 | 40,000 | 1,598 |
| 2015-11-04 | 783 | 801 | 783 | 788 | 90,000 | 1,576 |
| 2015-11-02 | 797 | 797 | 770 | 783 | 177,000 | 1,566 |
| 2015-10-30 | 799 | 807 | 793 | 793 | 60,000 | 1,586 |
| 2015-10-29 | 803 | 808 | 796 | 806 | 55,000 | 1,612 |
| 2015-10-28 | 804 | 815 | 803 | 806 | 67,000 | 1,612 |
| 2015-10-27 | 809 | 809 | 797 | 798 | 51,000 | 1,596 |
| 2015-10-26 | 803 | 812 | 803 | 809 | 30,000 | 1,618 |
| 2015-10-23 | 805 | 806 | 798 | 798 | 47,000 | 1,596 |
| 2015-10-22 | 797 | 798 | 790 | 793 | 54,000 | 1,586 |
| 2015-10-21 | 787 | 793 | 782 | 793 | 52,000 | 1,586 |
| 2015-10-20 | 792 | 792 | 786 | 787 | 25,000 | 1,574 |
| 2015-10-19 | 781 | 792 | 780 | 792 | 46,000 | 1,584 |
| 2015-10-16 | 785 | 788 | 780 | 780 | 44,000 | 1,560 |
| 2015-10-15 | 775 | 785 | 770 | 781 | 46,000 | 1,562 |
| 2015-10-14 | 780 | 781 | 773 | 775 | 88,000 | 1,550 |
| 2015-10-13 | 786 | 795 | 781 | 782 | 81,000 | 1,564 |
| 2015-10-09 | 789 | 792 | 782 | 786 | 112,000 | 1,572 |
| 2015-10-08 | 789 | 794 | 780 | 780 | 69,000 | 1,560 |
| 2015-10-07 | 780 | 795 | 776 | 792 | 160,000 | 1,584 |
| 2015-10-06 | 784 | 791 | 781 | 781 | 52,000 | 1,562 |
| 2015-10-05 | 784 | 785 | 772 | 773 | 97,000 | 1,546 |
| 2015-10-02 | 798 | 800 | 781 | 784 | 89,000 | 1,568 |
| 2015-10-01 | 816 | 819 | 797 | 806 | 118,000 | 1,612 |
| 2015-09-30 | 815 | 823 | 777 | 796 | 271,000 | 1,592 |
| 2015-09-29 | 897 | 897 | 825 | 830 | 238,000 | 1,660 |
| 2015-09-28 | 899 | 913 | 891 | 906 | 85,000 | 1,812 |
| 2015-09-25 | 887 | 901 | 871 | 899 | 59,000 | 1,798 |
| 2015-09-24 | 891 | 895 | 876 | 880 | 87,000 | 1,760 |
| 2015-09-18 | 904 | 913 | 889 | 901 | 45,000 | 1,802 |
| 2015-09-17 | 902 | 914 | 895 | 904 | 54,000 | 1,808 |
| 2015-09-16 | 897 | 907 | 889 | 902 | 23,000 | 1,804 |
| 2015-09-15 | 900 | 912 | 883 | 894 | 59,000 | 1,788 |
| 2015-09-14 | 908 | 919 | 885 | 900 | 53,000 | 1,800 |
| 2015-09-11 | 902 | 913 | 892 | 894 | 104,000 | 1,788 |
| 2015-09-10 | 883 | 923 | 883 | 917 | 87,000 | 1,834 |
| 2015-09-09 | 852 | 913 | 852 | 905 | 133,000 | 1,810 |
| 2015-09-08 | 840 | 859 | 840 | 843 | 65,000 | 1,686 |
| 2015-09-07 | 829 | 851 | 825 | 849 | 72,000 | 1,698 |
| 2015-09-04 | 845 | 846 | 826 | 833 | 100,000 | 1,666 |
| 2015-09-03 | 846 | 853 | 836 | 841 | 102,000 | 1,682 |
| 2015-09-02 | 840 | 851 | 831 | 840 | 64,000 | 1,680 |
| 2015-09-01 | 867 | 867 | 848 | 849 | 63,000 | 1,698 |
| 2015-08-31 | 873 | 875 | 860 | 867 | 45,000 | 1,734 |
| 2015-08-28 | 853 | 878 | 853 | 873 | 48,000 | 1,746 |
| 2015-08-27 | 856 | 860 | 842 | 843 | 46,000 | 1,686 |
| 2015-08-26 | 828 | 856 | 810 | 841 | 101,000 | 1,682 |
| 2015-08-25 | 805 | 855 | 805 | 828 | 150,000 | 1,656 |
| 2015-08-24 | 900 | 906 | 872 | 872 | 110,000 | 1,744 |
| 2015-08-21 | 935 | 952 | 923 | 925 | 60,000 | 1,850 |
| 2015-08-20 | 966 | 966 | 951 | 953 | 39,000 | 1,906 |
| 2015-08-19 | 962 | 974 | 955 | 960 | 35,000 | 1,920 |
| 2015-08-18 | 971 | 974 | 964 | 967 | 33,000 | 1,934 |
| 2015-08-17 | 958 | 970 | 955 | 965 | 67,000 | 1,930 |
| 2015-08-14 | 954 | 967 | 930 | 958 | 122,000 | 1,916 |
| 2015-08-13 | 969 | 969 | 946 | 954 | 148,000 | 1,908 |
| 2015-08-12 | 995 | 1,000 | 971 | 983 | 59,000 | 1,966 |
| 2015-08-11 | 997 | 1,008 | 995 | 995 | 67,000 | 1,990 |
| 2015-08-10 | 986 | 999 | 978 | 996 | 72,000 | 1,992 |
| 2015-08-07 | 990 | 996 | 978 | 986 | 88,000 | 1,972 |
| 2015-08-06 | 975 | 1,014 | 970 | 994 | 129,000 | 1,988 |
| 2015-08-05 | 971 | 976 | 962 | 975 | 75,000 | 1,950 |
| 2015-08-04 | 972 | 975 | 962 | 969 | 62,000 | 1,938 |
| 2015-08-03 | 964 | 974 | 950 | 972 | 48,000 | 1,944 |
| 2015-07-31 | 960 | 978 | 959 | 977 | 65,000 | 1,954 |
| 2015-07-30 | 968 | 976 | 951 | 955 | 60,000 | 1,910 |
| 2015-07-29 | 971 | 971 | 948 | 953 | 38,000 | 1,906 |
| 2015-07-28 | 964 | 964 | 942 | 953 | 82,000 | 1,906 |
| 2015-07-27 | 972 | 976 | 962 | 968 | 33,000 | 1,936 |
| 2015-07-24 | 973 | 979 | 968 | 972 | 58,000 | 1,944 |
| 2015-07-23 | 974 | 977 | 954 | 977 | 65,000 | 1,954 |
| 2015-07-22 | 972 | 981 | 966 | 971 | 45,000 | 1,942 |
| 2015-07-21 | 975 | 979 | 970 | 974 | 26,000 | 1,948 |
| 2015-07-17 | 980 | 980 | 961 | 974 | 37,000 | 1,948 |
| 2015-07-16 | 956 | 975 | 956 | 973 | 55,000 | 1,946 |
| 2015-07-15 | 952 | 960 | 949 | 956 | 46,000 | 1,912 |
| 2015-07-14 | 946 | 959 | 945 | 952 | 71,000 | 1,904 |
| 2015-07-13 | 927 | 947 | 927 | 939 | 34,000 | 1,878 |
| 2015-07-10 | 928 | 944 | 919 | 927 | 101,000 | 1,854 |
| 2015-07-09 | 910 | 926 | 887 | 919 | 133,000 | 1,838 |
| 2015-07-08 | 949 | 952 | 932 | 934 | 128,000 | 1,868 |
| 2015-07-07 | 953 | 965 | 953 | 959 | 50,000 | 1,918 |
| 2015-07-06 | 966 | 966 | 947 | 953 | 80,000 | 1,906 |
| 2015-07-03 | 968 | 970 | 962 | 966 | 31,000 | 1,932 |
| 2015-07-02 | 976 | 976 | 963 | 968 | 63,000 | 1,936 |
| 2015-07-01 | 986 | 990 | 969 | 973 | 96,000 | 1,946 |
| 2015-06-30 | 968 | 980 | 960 | 978 | 79,000 | 1,956 |
| 2015-06-29 | 979 | 983 | 967 | 971 | 95,000 | 1,942 |
| 2015-06-26 | 987 | 997 | 982 | 994 | 61,000 | 1,988 |
| 2015-06-25 | 992 | 996 | 988 | 989 | 82,000 | 1,978 |
| 2015-06-24 | 989 | 994 | 986 | 993 | 84,000 | 1,986 |
| 2015-06-23 | 993 | 993 | 984 | 989 | 99,000 | 1,978 |
| 2015-06-22 | 971 | 997 | 971 | 983 | 43,000 | 1,966 |
| 2015-06-19 | 970 | 978 | 970 | 973 | 89,000 | 1,946 |
| 2015-06-18 | 973 | 973 | 960 | 965 | 51,000 | 1,930 |
| 2015-06-17 | 969 | 972 | 966 | 972 | 37,000 | 1,944 |
| 2015-06-16 | 971 | 978 | 960 | 966 | 70,000 | 1,932 |
| 2015-06-15 | 972 | 972 | 960 | 971 | 47,000 | 1,942 |
| 2015-06-12 | 973 | 979 | 954 | 968 | 132,000 | 1,936 |
| 2015-06-11 | 962 | 976 | 962 | 972 | 37,000 | 1,944 |
| 2015-06-10 | 960 | 983 | 959 | 964 | 118,000 | 1,928 |
| 2015-06-09 | 958 | 959 | 951 | 952 | 62,000 | 1,904 |
| 2015-06-08 | 963 | 964 | 953 | 959 | 73,000 | 1,918 |
| 2015-06-05 | 948 | 959 | 947 | 958 | 84,000 | 1,916 |
| 2015-06-04 | 948 | 950 | 943 | 949 | 58,000 | 1,898 |
| 2015-06-03 | 944 | 947 | 941 | 946 | 49,000 | 1,892 |
| 2015-06-02 | 938 | 950 | 935 | 943 | 91,000 | 1,886 |
| 2015-06-01 | 924 | 941 | 924 | 936 | 69,000 | 1,872 |
| 2015-05-29 | 920 | 926 | 918 | 924 | 80,000 | 1,848 |
| 2015-05-28 | 920 | 920 | 913 | 917 | 42,000 | 1,834 |
| 2015-05-27 | 919 | 920 | 913 | 918 | 67,000 | 1,836 |
| 2015-05-26 | 923 | 925 | 909 | 913 | 56,000 | 1,826 |
| 2015-05-25 | 923 | 923 | 915 | 918 | 60,000 | 1,836 |
| 2015-05-22 | 906 | 912 | 900 | 910 | 41,000 | 1,820 |
| 2015-05-21 | 911 | 917 | 903 | 906 | 47,000 | 1,812 |
| 2015-05-20 | 926 | 926 | 908 | 915 | 88,000 | 1,830 |
| 2015-05-19 | 917 | 926 | 905 | 923 | 129,000 | 1,846 |
| 2015-05-18 | 903 | 912 | 897 | 909 | 148,000 | 1,818 |
| 2015-05-15 | 868 | 918 | 866 | 882 | 251,000 | 1,764 |
| 2015-05-14 | 858 | 867 | 856 | 860 | 49,000 | 1,720 |
| 2015-05-13 | 855 | 864 | 855 | 864 | 25,000 | 1,728 |
| 2015-05-12 | 862 | 867 | 853 | 864 | 31,000 | 1,728 |
| 2015-05-11 | 864 | 868 | 861 | 863 | 32,000 | 1,726 |
| 2015-05-08 | 857 | 858 | 855 | 858 | 12,000 | 1,716 |
| 2015-05-07 | 850 | 864 | 847 | 863 | 55,000 | 1,726 |
| 2015-05-01 | 852 | 860 | 848 | 851 | 44,000 | 1,702 |
| 2015-04-30 | 853 | 862 | 852 | 861 | 51,000 | 1,722 |
| 2015-04-28 | 855 | 864 | 855 | 857 | 40,000 | 1,714 |
| 2015-04-27 | 852 | 860 | 851 | 855 | 27,000 | 1,710 |
| 2015-04-24 | 856 | 860 | 851 | 852 | 38,000 | 1,704 |
| 2015-04-23 | 860 | 865 | 856 | 858 | 25,000 | 1,716 |
| 2015-04-22 | 855 | 866 | 848 | 859 | 38,000 | 1,718 |
| 2015-04-21 | 858 | 865 | 856 | 862 | 42,000 | 1,724 |
| 2015-04-20 | 857 | 868 | 857 | 859 | 33,000 | 1,718 |
| 2015-04-17 | 851 | 867 | 851 | 860 | 50,000 | 1,720 |
| 2015-04-16 | 862 | 862 | 855 | 859 | 47,000 | 1,718 |
| 2015-04-15 | 850 | 863 | 850 | 855 | 25,000 | 1,710 |
| 2015-04-14 | 854 | 854 | 851 | 854 | 17,000 | 1,708 |
| 2015-04-13 | 850 | 854 | 849 | 852 | 36,000 | 1,704 |
| 2015-04-10 | 856 | 856 | 847 | 851 | 26,000 | 1,702 |
| 2015-04-09 | 854 | 859 | 842 | 853 | 44,000 | 1,706 |
| 2015-04-08 | 859 | 868 | 852 | 859 | 76,000 | 1,718 |
| 2015-04-07 | 851 | 854 | 851 | 853 | 38,000 | 1,706 |
| 2015-04-06 | 859 | 860 | 851 | 851 | 39,000 | 1,702 |
| 2015-04-03 | 850 | 852 | 845 | 850 | 79,000 | 1,700 |
| 2015-04-02 | 835 | 852 | 835 | 850 | 95,000 | 1,700 |
| 2015-04-01 | 838 | 838 | 829 | 830 | 75,000 | 1,660 |
| 2015-03-31 | 841 | 852 | 839 | 841 | 61,000 | 1,682 |
| 2015-03-30 | 850 | 853 | 829 | 841 | 85,000 | 1,682 |
| 2015-03-27 | 863 | 873 | 846 | 851 | 125,000 | 1,702 |
| 2015-03-26 | 865 | 873 | 860 | 867 | 142,000 | 1,734 |
| 2015-03-25 | 853 | 862 | 850 | 860 | 135,000 | 1,720 |
| 2015-03-24 | 848 | 858 | 846 | 853 | 70,000 | 1,706 |
| 2015-03-23 | 847 | 853 | 841 | 848 | 85,000 | 1,696 |
| 2015-03-20 | 837 | 848 | 827 | 848 | 80,000 | 1,696 |
| 2015-03-19 | 839 | 840 | 827 | 832 | 62,000 | 1,664 |
| 2015-03-18 | 828 | 833 | 824 | 833 | 67,000 | 1,666 |
| 2015-03-17 | 824 | 830 | 821 | 828 | 91,000 | 1,656 |
| 2015-03-16 | 825 | 828 | 820 | 824 | 72,000 | 1,648 |
| 2015-03-13 | 824 | 824 | 816 | 818 | 116,000 | 1,636 |
| 2015-03-12 | 811 | 815 | 811 | 812 | 49,000 | 1,624 |
| 2015-03-11 | 805 | 812 | 805 | 811 | 59,000 | 1,622 |
| 2015-03-10 | 813 | 813 | 805 | 807 | 57,000 | 1,614 |
| 2015-03-09 | 805 | 810 | 801 | 806 | 44,000 | 1,612 |
| 2015-03-06 | 803 | 808 | 802 | 806 | 58,000 | 1,612 |
| 2015-03-05 | 803 | 808 | 803 | 803 | 52,000 | 1,606 |
| 2015-03-04 | 806 | 806 | 801 | 802 | 146,000 | 1,604 |
| 2015-03-03 | 810 | 812 | 804 | 806 | 74,000 | 1,612 |
| 2015-03-02 | 814 | 816 | 808 | 808 | 65,000 | 1,616 |
| 2015-02-27 | 817 | 818 | 807 | 810 | 178,000 | 1,620 |
| 2015-02-26 | 815 | 817 | 810 | 815 | 103,000 | 1,630 |
| 2015-02-25 | 818 | 818 | 810 | 815 | 106,000 | 1,630 |
| 2015-02-24 | 808 | 817 | 805 | 815 | 303,000 | 1,630 |
| 2015-02-23 | 850 | 855 | 846 | 850 | 78,000 | 1,700 |
| 2015-02-20 | 849 | 849 | 842 | 846 | 67,000 | 1,692 |
| 2015-02-19 | 841 | 846 | 840 | 846 | 75,000 | 1,692 |
| 2015-02-18 | 826 | 840 | 826 | 833 | 100,000 | 1,666 |
| 2015-02-17 | 828 | 832 | 825 | 832 | 39,000 | 1,664 |
| 2015-02-16 | 820 | 834 | 820 | 828 | 41,000 | 1,656 |
| 2015-02-13 | 809 | 825 | 809 | 820 | 64,000 | 1,640 |
| 2015-02-12 | 812 | 818 | 808 | 809 | 32,000 | 1,618 |
| 2015-02-10 | 805 | 811 | 805 | 808 | 19,000 | 1,616 |
| 2015-02-09 | 808 | 809 | 803 | 805 | 31,000 | 1,610 |
| 2015-02-06 | 811 | 811 | 803 | 805 | 34,000 | 1,610 |
| 2015-02-05 | 806 | 810 | 806 | 808 | 18,000 | 1,616 |
| 2015-02-04 | 801 | 812 | 799 | 806 | 50,000 | 1,612 |
| 2015-02-03 | 805 | 809 | 796 | 796 | 46,000 | 1,592 |
| 2015-02-02 | 806 | 810 | 803 | 805 | 64,000 | 1,610 |
| 2015-01-30 | 808 | 819 | 808 | 812 | 63,000 | 1,624 |
| 2015-01-29 | 807 | 810 | 806 | 808 | 15,000 | 1,616 |
| 2015-01-28 | 803 | 814 | 803 | 814 | 39,000 | 1,628 |
| 2015-01-27 | 802 | 810 | 802 | 809 | 30,000 | 1,618 |
| 2015-01-26 | 791 | 806 | 791 | 802 | 34,000 | 1,604 |
| 2015-01-23 | 791 | 796 | 791 | 795 | 14,000 | 1,590 |
| 2015-01-22 | 789 | 789 | 786 | 789 | 17,000 | 1,578 |
| 2015-01-21 | 798 | 798 | 780 | 789 | 34,000 | 1,578 |
| 2015-01-20 | 791 | 799 | 791 | 799 | 28,000 | 1,598 |
| 2015-01-19 | 780 | 789 | 779 | 786 | 52,000 | 1,572 |
| 2015-01-16 | 785 | 791 | 779 | 779 | 55,000 | 1,558 |
| 2015-01-15 | 784 | 795 | 784 | 793 | 33,000 | 1,586 |
| 2015-01-14 | 792 | 797 | 785 | 785 | 34,000 | 1,570 |
| 2015-01-13 | 795 | 798 | 789 | 798 | 34,000 | 1,596 |
| 2015-01-09 | 801 | 806 | 801 | 803 | 43,000 | 1,606 |
| 2015-01-08 | 799 | 805 | 799 | 801 | 35,000 | 1,602 |
| 2015-01-07 | 789 | 800 | 787 | 792 | 53,000 | 1,584 |
| 2015-01-06 | 814 | 814 | 793 | 793 | 91,000 | 1,586 |
| 2015-01-05 | 816 | 818 | 812 | 817 | 30,000 | 1,634 |
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
