1. HOME >
  2. 株価時系列 >
  3. 8084 >
  4. 2016年

8084 (株)RYODEN の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-3073474173073843,0001,476
2016-12-2973974073273437,0001,468
2016-12-2873974873374220,0001,484
2016-12-2774874873673925,0001,478
2016-12-2674575573774249,0001,484
2016-12-2274374473474363,0001,486
2016-12-2173574373574173,0001,482
2016-12-2073873972273183,0001,462
2016-12-1973674172473755,0001,474
2016-12-1674574573774289,0001,484
2016-12-1573773772873766,0001,474
2016-12-1474174172073742,0001,474
2016-12-1373674173574176,0001,482
2016-12-1274474473674071,0001,480
2016-12-09749749733744125,0001,488
2016-12-0874474974174973,0001,498
2016-12-0774374774074464,0001,488
2016-12-0675175274274381,0001,486
2016-12-0574775074774930,0001,498
2016-12-0273975173974722,0001,494
2016-12-0174875274274945,0001,498
2016-11-3074574573574214,0001,484
2016-11-2973574573574227,0001,484
2016-11-2873974772874773,0001,494
2016-11-2574875273873968,0001,478
2016-11-24745750737738103,0001,476
2016-11-22716746716737151,0001,474
2016-11-2169370469070265,0001,404
2016-11-1869669669169345,0001,386
2016-11-1767868667868634,0001,372
2016-11-1668368367568323,0001,366
2016-11-1567768067567740,0001,354
2016-11-1466967766567736,0001,354
2016-11-1167868666667366,0001,346
2016-11-1067868066967837,0001,356
2016-11-0968068065165168,0001,302
2016-11-0867968067568024,0001,360
2016-11-0768068066567667,0001,352
2016-11-0466567866267728,0001,354
2016-11-0267568065567147,0001,342
2016-11-0167568467067548,0001,350
2016-10-3167368167267543,0001,350
2016-10-2866567466567354,0001,346
2016-10-2766466766366519,0001,330
2016-10-2666566766366429,0001,328
2016-10-2566566565966340,0001,326
2016-10-2465966665966111,0001,322
2016-10-2165666365666312,0001,326
2016-10-2066166765465687,0001,312
2016-10-1964965364965315,0001,306
2016-10-1864865064865010,0001,300
2016-10-1764865264665230,0001,304
2016-10-1464664964664711,0001,294
2016-10-1365165164565021,0001,300
2016-10-1264765164664649,0001,292
2016-10-1165765765065316,0001,306
2016-10-0765265264765124,0001,302
2016-10-0665765965065147,0001,302
2016-10-0565365364465130,0001,302
2016-10-0464265063964979,0001,298
2016-10-0363764063263822,0001,276
2016-09-3063863962963262,0001,264
2016-09-2964164663864144,0001,282
2016-09-28648648631638125,0001,276
2016-09-27656656639651286,0001,302
2016-09-2670270268969628,0001,392
2016-09-2369870669870244,0001,404
2016-09-2166969866969824,0001,396
2016-09-2067667667367422,0001,348
2016-09-1666367066167033,0001,340
2016-09-1567067965966313,0001,326
2016-09-1467167266967210,0001,344
2016-09-1367768067067414,0001,348
2016-09-1266867666467217,0001,344
2016-09-0967967967367932,0001,358
2016-09-0868068067667614,0001,352
2016-09-0767868067167420,0001,348
2016-09-066736796736786,0001,356
2016-09-0567768267367310,0001,346
2016-09-026686706616706,0001,340
2016-09-016686746646676,0001,334
2016-08-316646786646689,0001,336
2016-08-3066567266366411,0001,328
2016-08-2965866165365912,0001,318
2016-08-266496496486483,0001,296
2016-08-2565865964864919,0001,298
2016-08-2464665264365167,0001,302
2016-08-2365065063964624,0001,292
2016-08-2264164863864822,0001,296
2016-08-1964964963763719,0001,274
2016-08-1863564563564025,0001,280
2016-08-1764064263264027,0001,280
2016-08-1664164364064031,0001,280
2016-08-1563863963063620,0001,272
2016-08-1264164163063825,0001,276
2016-08-1062563662563620,0001,272
2016-08-0963763763163421,0001,268
2016-08-0862863762263125,0001,262
2016-08-0562362561562525,0001,250
2016-08-0461763261562922,0001,258
2016-08-0363163161561626,0001,232
2016-08-0263063563063316,0001,266
2016-08-0163964262862842,0001,256
2016-07-2966867461864687,0001,292
2016-07-2866766865866626,0001,332
2016-07-2766366964966025,0001,320
2016-07-2666366665465632,0001,312
2016-07-2565766765266341,0001,326
2016-07-226566606546548,0001,308
2016-07-2165065964565720,0001,314
2016-07-2064965064164832,0001,296
2016-07-1964164964164921,0001,298
2016-07-1563564663364414,0001,288
2016-07-1463864163464016,0001,280
2016-07-1363764763564134,0001,282
2016-07-1262464762463152,0001,262
2016-07-1161562761062428,0001,248
2016-07-0860861160560631,0001,212
2016-07-0760761760761237,0001,224
2016-07-06616618595612102,0001,224
2016-07-0561962461562278,0001,244
2016-07-0462163061662382,0001,246
2016-07-0163063762162471,0001,248
2016-06-3063363562562819,0001,256
2016-06-2962963261962642,0001,252
2016-06-2862863161461842,0001,236
2016-06-2761263161262866,0001,256
2016-06-2465765760161457,0001,228
2016-06-2363464963264851,0001,296
2016-06-2265265263163823,0001,276
2016-06-2162364862164224,0001,284
2016-06-20609628609623146,0001,246
2016-06-17623623594594131,0001,188
2016-06-1662162860961179,0001,222
2016-06-1562563862462636,0001,252
2016-06-1462663162062532,0001,250
2016-06-1364364462562570,0001,250
2016-06-10669669648653122,0001,306
2016-06-0964865164565031,0001,300
2016-06-0865065064164812,0001,296
2016-06-0764764864064319,0001,286
2016-06-0664265064064625,0001,292
2016-06-0364765164365150,0001,302
2016-06-0265265464264427,0001,288
2016-06-0164964964564814,0001,296
2016-05-3165165664365025,0001,300
2016-05-3064365264065118,0001,302
2016-05-2763964463964224,0001,284
2016-05-2664064163663851,0001,276
2016-05-2563363963263752,0001,274
2016-05-2464464463563624,0001,272
2016-05-2364964963664035,0001,280
2016-05-2065365364064930,0001,298
2016-05-1964765163964849,0001,296
2016-05-1864465364464816,0001,296
2016-05-1764165064165036,0001,300
2016-05-1662064562064176,0001,282
2016-05-1363163362462640,0001,252
2016-05-1264264263163924,0001,278
2016-05-1164764963964330,0001,286
2016-05-1061763761763737,0001,274
2016-05-0961562761461724,0001,234
2016-05-0661862961161958,0001,238
2016-05-0262362461662043,0001,240
2016-04-2864565763263553,0001,270
2016-04-2764865364064568,0001,290
2016-04-2665465664765138,0001,302
2016-04-2566466465665624,0001,312
2016-04-2265165464365427,0001,308
2016-04-21653663645646228,0001,292
2016-04-20658658645646116,0001,292
2016-04-19637652627652133,0001,304
2016-04-1863564063363367,0001,266
2016-04-1564064863164295,0001,284
2016-04-14632648625640127,0001,280
2016-04-1362062661762434,0001,248
2016-04-1261461960561545,0001,230
2016-04-1161161160460416,0001,208
2016-04-0861062560461361,0001,226
2016-04-0760962060660790,0001,214
2016-04-0660962360260970,0001,218
2016-04-0561761760060966,0001,218
2016-04-0462362461162376,0001,246
2016-04-0166966962062378,0001,246
2016-03-3167567566066027,0001,320
2016-03-3066068366066636,0001,332
2016-03-2966066265766023,0001,320
2016-03-2867167165666641,0001,332
2016-03-2566566665566141,0001,322
2016-03-2466666665665628,0001,312
2016-03-2367167166466521,0001,330
2016-03-2266067765966240,0001,324
2016-03-18669669642655114,0001,310
2016-03-1766867365865932,0001,318
2016-03-1666166365765851,0001,316
2016-03-1566066865466158,0001,322
2016-03-1465966765166256,0001,324
2016-03-1164264964064967,0001,298
2016-03-1063465263464842,0001,296
2016-03-0963263962963463,0001,268
2016-03-0865465463464068,0001,280
2016-03-0765266864665841,0001,316
2016-03-0464466363565244,0001,304
2016-03-0363965863965232,0001,304
2016-03-0265065063964731,0001,294
2016-03-0163664062463033,0001,260
2016-02-2964765063863853,0001,276
2016-02-2664764763463429,0001,268
2016-02-2563364263363539,0001,270
2016-02-2463063161862490,0001,248
2016-02-2363663662062797,0001,254
2016-02-2263163162062497,0001,248
2016-02-1963363862863169,0001,262
2016-02-1861863661063494,0001,268
2016-02-1759561859560450,0001,208
2016-02-1659261458959387,0001,186
2016-02-1558158958058865,0001,176
2016-02-12577580530545164,0001,090
2016-02-10645645585586137,0001,172
2016-02-0967567564264595,0001,290
2016-02-0868568567968035,0001,360
2016-02-0567069066968565,0001,370
2016-02-0467368567267252,0001,344
2016-02-0368969367168380,0001,366
2016-02-0270770768969484,0001,388
2016-02-01720722668705206,0001,410
2016-01-2974074672174642,0001,492
2016-01-2873474072872832,0001,456
2016-01-2772074071973455,0001,468
2016-01-2672472971671857,0001,436
2016-01-25740749723733225,0001,466
2016-01-22718735705728222,0001,456
2016-01-21721728694696116,0001,392
2016-01-20765765716720150,0001,440
2016-01-1976277775875896,0001,516
2016-01-1874676474476084,0001,520
2016-01-1576377175976470,0001,528
2016-01-14756774733748141,0001,496
2016-01-1375176775176625,0001,532
2016-01-12770770747747107,0001,494
2016-01-0878779677277444,0001,548
2016-01-0779280179079248,0001,584
2016-01-0681281279680239,0001,604
2016-01-0580481880481217,0001,624
2016-01-0481782280280436,0001,608

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