8084 (株)RYODEN の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,645	1,662	1,640	1,661	11,200	1,661
2019-12-27	1,657	1,660	1,643	1,645	14,900	1,645
2019-12-26	1,627	1,640	1,610	1,640	11,500	1,640
2019-12-25	1,642	1,642	1,606	1,612	10,300	1,612
2019-12-24	1,659	1,659	1,622	1,628	8,500	1,628
2019-12-23	1,667	1,672	1,652	1,652	8,800	1,652
2019-12-20	1,668	1,679	1,655	1,660	32,400	1,660
2019-12-19	1,641	1,673	1,641	1,666	15,500	1,666
2019-12-18	1,680	1,680	1,632	1,641	20,800	1,641
2019-12-17	1,686	1,691	1,659	1,678	21,200	1,678
2019-12-16	1,682	1,695	1,670	1,683	15,300	1,683
2019-12-13	1,669	1,690	1,661	1,682	46,100	1,682
2019-12-12	1,658	1,660	1,635	1,644	16,300	1,644
2019-12-11	1,627	1,648	1,627	1,641	18,900	1,641
2019-12-10	1,639	1,640	1,614	1,632	27,600	1,632
2019-12-09	1,634	1,642	1,628	1,637	22,500	1,637
2019-12-06	1,638	1,646	1,610	1,620	33,600	1,620
2019-12-05	1,637	1,646	1,628	1,637	6,800	1,637
2019-12-04	1,620	1,648	1,614	1,642	8,400	1,642
2019-12-03	1,629	1,640	1,619	1,628	10,300	1,628
2019-12-02	1,655	1,670	1,644	1,655	11,100	1,655
2019-11-29	1,646	1,657	1,641	1,644	11,200	1,644
2019-11-28	1,674	1,674	1,640	1,648	6,300	1,648
2019-11-27	1,666	1,674	1,656	1,659	12,500	1,659
2019-11-26	1,685	1,694	1,670	1,670	15,800	1,670
2019-11-25	1,682	1,685	1,672	1,685	10,100	1,685
2019-11-22	1,675	1,692	1,670	1,675	18,600	1,675
2019-11-21	1,676	1,676	1,636	1,674	10,100	1,674
2019-11-20	1,674	1,676	1,659	1,676	17,100	1,676
2019-11-19	1,655	1,680	1,655	1,679	13,400	1,679
2019-11-18	1,685	1,685	1,656	1,662	9,300	1,662
2019-11-15	1,661	1,680	1,652	1,676	15,900	1,676
2019-11-14	1,670	1,670	1,646	1,652	19,300	1,652
2019-11-13	1,680	1,680	1,663	1,664	11,700	1,664
2019-11-12	1,688	1,689	1,676	1,683	12,300	1,683
2019-11-11	1,680	1,695	1,680	1,688	20,100	1,688
2019-11-08	1,691	1,695	1,668	1,672	35,400	1,672
2019-11-07	1,684	1,690	1,675	1,688	15,800	1,688
2019-11-06	1,689	1,694	1,674	1,685	21,800	1,685
2019-11-05	1,645	1,690	1,627	1,688	45,900	1,688
2019-11-01	1,607	1,616	1,597	1,615	23,600	1,615
2019-10-31	1,630	1,662	1,601	1,647	69,100	1,647
2019-10-30	1,580	1,631	1,566	1,631	78,200	1,631
2019-10-29	1,555	1,575	1,552	1,575	25,700	1,575
2019-10-28	1,560	1,560	1,536	1,552	23,500	1,552
2019-10-25	1,574	1,574	1,547	1,554	29,800	1,554
2019-10-24	1,585	1,591	1,565	1,572	42,800	1,572
2019-10-23	1,551	1,578	1,540	1,578	37,100	1,578
2019-10-21	1,542	1,555	1,539	1,551	36,400	1,551
2019-10-18	1,550	1,559	1,527	1,547	27,500	1,547
2019-10-17	1,557	1,557	1,529	1,537	14,000	1,537
2019-10-16	1,544	1,557	1,536	1,557	30,100	1,557
2019-10-15	1,505	1,524	1,501	1,519	27,500	1,519
2019-10-11	1,492	1,492	1,462	1,474	17,800	1,474
2019-10-10	1,497	1,497	1,457	1,480	19,500	1,480
2019-10-09	1,510	1,510	1,492	1,502	14,700	1,502
2019-10-08	1,508	1,511	1,483	1,511	22,800	1,511
2019-10-07	1,510	1,514	1,489	1,490	20,700	1,490
2019-10-04	1,521	1,521	1,497	1,508	9,900	1,508
2019-10-03	1,503	1,521	1,488	1,521	15,500	1,521
2019-10-02	1,553	1,559	1,526	1,541	15,200	1,541
2019-10-01	1,520	1,557	1,520	1,557	42,900	1,557
2019-09-30	1,531	1,536	1,502	1,506	19,500	1,506
2019-09-27	1,579	1,579	1,510	1,548	41,900	1,548
2019-09-26	1,589	1,604	1,568	1,579	34,400	1,579
2019-09-25	1,605	1,605	1,576	1,585	23,300	1,585
2019-09-24	1,602	1,615	1,588	1,604	36,700	1,604
2019-09-20	1,648	1,648	1,587	1,587	39,200	1,587
2019-09-19	1,605	1,649	1,605	1,649	25,800	1,649
2019-09-18	1,622	1,629	1,593	1,604	20,400	1,604
2019-09-17	1,630	1,630	1,599	1,614	22,800	1,614
2019-09-13	1,647	1,647	1,613	1,631	39,600	1,631
2019-09-12	1,628	1,640	1,620	1,629	24,600	1,629
2019-09-11	1,613	1,628	1,611	1,626	33,000	1,626
2019-09-10	1,605	1,619	1,592	1,613	14,800	1,613
2019-09-09	1,605	1,605	1,591	1,605	11,100	1,605
2019-09-06	1,613	1,616	1,600	1,605	10,600	1,605
2019-09-05	1,597	1,619	1,597	1,608	17,000	1,608
2019-09-04	1,589	1,595	1,576	1,581	8,300	1,581
2019-09-03	1,578	1,601	1,566	1,595	10,800	1,595
2019-09-02	1,590	1,597	1,577	1,578	5,800	1,578
2019-08-30	1,576	1,613	1,575	1,603	18,300	1,603
2019-08-29	1,552	1,566	1,548	1,560	17,600	1,560
2019-08-28	1,536	1,556	1,533	1,555	10,900	1,555
2019-08-27	1,551	1,556	1,530	1,536	18,200	1,536
2019-08-26	1,555	1,568	1,534	1,534	23,200	1,534
2019-08-23	1,610	1,615	1,604	1,606	9,900	1,606
2019-08-22	1,632	1,632	1,605	1,621	11,400	1,621
2019-08-21	1,613	1,624	1,602	1,619	12,500	1,619
2019-08-20	1,605	1,632	1,600	1,632	13,000	1,632
2019-08-19	1,589	1,613	1,589	1,607	7,300	1,607
2019-08-16	1,591	1,599	1,581	1,588	9,800	1,588
2019-08-15	1,577	1,604	1,577	1,600	19,100	1,600
2019-08-14	1,607	1,620	1,600	1,616	16,200	1,616
2019-08-13	1,571	1,603	1,571	1,600	25,800	1,600
2019-08-09	1,561	1,603	1,561	1,597	19,500	1,597
2019-08-08	1,532	1,580	1,529	1,555	21,000	1,555
2019-08-07	1,530	1,538	1,526	1,526	15,800	1,526
2019-08-06	1,497	1,546	1,475	1,533	23,100	1,533
2019-08-05	1,546	1,571	1,527	1,547	23,300	1,547
2019-08-02	1,617	1,651	1,579	1,586	31,500	1,586
2019-08-01	1,630	1,630	1,612	1,618	9,500	1,618
2019-07-31	1,600	1,662	1,532	1,630	54,500	1,630
2019-07-30	1,619	1,632	1,595	1,606	14,000	1,606
2019-07-29	1,629	1,629	1,609	1,613	7,300	1,613
2019-07-26	1,631	1,631	1,610	1,616	5,600	1,616
2019-07-25	1,635	1,642	1,628	1,632	8,200	1,632
2019-07-24	1,628	1,632	1,617	1,632	9,000	1,632
2019-07-23	1,615	1,637	1,615	1,622	6,700	1,622
2019-07-22	1,626	1,632	1,612	1,615	8,800	1,615
2019-07-19	1,583	1,632	1,576	1,627	17,800	1,627
2019-07-18	1,617	1,621	1,572	1,579	24,800	1,579
2019-07-17	1,633	1,647	1,619	1,632	14,000	1,632
2019-07-16	1,638	1,657	1,634	1,640	11,100	1,640
2019-07-12	1,662	1,662	1,634	1,645	14,500	1,645
2019-07-11	1,606	1,659	1,606	1,646	22,400	1,646
2019-07-10	1,602	1,628	1,602	1,606	22,300	1,606
2019-07-09	1,645	1,654	1,615	1,627	13,900	1,627
2019-07-08	1,653	1,672	1,630	1,634	15,300	1,634
2019-07-05	1,691	1,691	1,611	1,672	26,500	1,672
2019-07-04	1,689	1,705	1,682	1,692	18,100	1,692
2019-07-03	1,625	1,674	1,625	1,667	27,700	1,667
2019-07-02	1,627	1,640	1,615	1,634	14,800	1,634
2019-07-01	1,633	1,633	1,600	1,627	23,500	1,627
2019-06-28	1,634	1,634	1,589	1,600	16,000	1,600
2019-06-27	1,614	1,635	1,607	1,630	15,000	1,630
2019-06-26	1,636	1,647	1,596	1,596	17,200	1,596
2019-06-25	1,655	1,655	1,630	1,645	15,500	1,645
2019-06-24	1,645	1,662	1,640	1,644	8,900	1,644
2019-06-21	1,612	1,651	1,610	1,651	35,600	1,651
2019-06-20	1,641	1,641	1,607	1,608	28,300	1,608
2019-06-19	1,601	1,634	1,597	1,627	25,200	1,627
2019-06-18	1,577	1,596	1,575	1,580	21,200	1,580
2019-06-17	1,608	1,608	1,576	1,586	15,600	1,586
2019-06-14	1,611	1,613	1,596	1,605	18,600	1,605
2019-06-13	1,618	1,623	1,588	1,609	26,900	1,609
2019-06-12	1,630	1,645	1,616	1,640	16,100	1,640
2019-06-11	1,619	1,640	1,619	1,630	11,400	1,630
2019-06-10	1,597	1,628	1,581	1,619	40,400	1,619
2019-06-07	1,572	1,587	1,560	1,583	17,300	1,583
2019-06-06	1,550	1,578	1,550	1,560	34,900	1,560
2019-06-05	1,549	1,565	1,532	1,563	18,700	1,563
2019-06-04	1,514	1,532	1,493	1,527	27,500	1,527
2019-06-03	1,506	1,511	1,497	1,509	20,400	1,509
2019-05-31	1,544	1,548	1,526	1,533	18,900	1,533
2019-05-30	1,567	1,573	1,526	1,544	22,100	1,544
2019-05-29	1,548	1,573	1,548	1,568	27,700	1,568
2019-05-28	1,542	1,570	1,535	1,555	15,500	1,555
2019-05-27	1,539	1,562	1,535	1,558	15,200	1,558
2019-05-24	1,526	1,544	1,513	1,535	35,300	1,535
2019-05-23	1,535	1,544	1,525	1,535	34,500	1,535
2019-05-22	1,523	1,531	1,495	1,521	14,600	1,521
2019-05-21	1,524	1,533	1,510	1,515	15,300	1,515
2019-05-20	1,537	1,537	1,516	1,525	13,200	1,525
2019-05-17	1,527	1,544	1,522	1,531	19,800	1,531
2019-05-16	1,516	1,524	1,476	1,523	25,700	1,523
2019-05-15	1,527	1,543	1,513	1,523	22,100	1,523
2019-05-14	1,482	1,540	1,479	1,532	15,200	1,532
2019-05-13	1,496	1,576	1,495	1,535	31,400	1,535
2019-05-10	1,529	1,575	1,519	1,530	38,600	1,530
2019-05-09	1,492	1,562	1,492	1,513	51,200	1,513
2019-05-08	1,497	1,521	1,476	1,512	30,400	1,512
2019-05-07	1,528	1,543	1,500	1,519	13,700	1,519
2019-04-26	1,512	1,550	1,472	1,524	53,000	1,524
2019-04-25	1,515	1,536	1,515	1,532	16,700	1,532
2019-04-24	1,512	1,521	1,494	1,499	9,800	1,499
2019-04-23	1,511	1,522	1,504	1,518	7,700	1,518
2019-04-22	1,504	1,513	1,497	1,512	5,300	1,512
2019-04-19	1,529	1,531	1,486	1,502	12,500	1,502
2019-04-18	1,536	1,537	1,497	1,509	12,200	1,509
2019-04-17	1,511	1,532	1,469	1,530	23,200	1,530
2019-04-16	1,537	1,537	1,500	1,517	12,400	1,517
2019-04-15	1,506	1,540	1,505	1,535	19,600	1,535
2019-04-12	1,496	1,510	1,489	1,494	7,200	1,494
2019-04-11	1,489	1,501	1,484	1,496	6,700	1,496
2019-04-10	1,493	1,503	1,477	1,493	4,600	1,493
2019-04-09	1,511	1,514	1,494	1,506	8,600	1,506
2019-04-08	1,544	1,544	1,515	1,517	6,200	1,517
2019-04-05	1,524	1,551	1,524	1,551	6,900	1,551
2019-04-04	1,528	1,533	1,502	1,515	31,300	1,515
2019-04-03	1,521	1,538	1,507	1,534	10,900	1,534
2019-04-02	1,531	1,557	1,523	1,523	16,500	1,523
2019-04-01	1,469	1,536	1,469	1,531	24,600	1,531
2019-03-29	1,488	1,499	1,452	1,468	9,900	1,468
2019-03-28	1,519	1,519	1,480	1,486	20,900	1,486
2019-03-27	1,521	1,545	1,509	1,541	20,200	1,541
2019-03-26	1,486	1,563	1,484	1,563	36,500	1,563
2019-03-25	1,529	1,529	1,477	1,485	21,000	1,485
2019-03-22	1,519	1,535	1,506	1,534	12,400	1,534
2019-03-20	1,519	1,533	1,503	1,519	20,100	1,519
2019-03-19	1,537	1,540	1,503	1,515	17,100	1,515
2019-03-18	1,510	1,548	1,510	1,548	29,400	1,548
2019-03-15	1,463	1,496	1,463	1,493	20,600	1,493
2019-03-14	1,497	1,497	1,459	1,465	13,500	1,465
2019-03-13	1,499	1,507	1,482	1,485	10,700	1,485
2019-03-12	1,481	1,525	1,473	1,515	30,600	1,515
2019-03-11	1,470	1,477	1,452	1,466	23,500	1,466
2019-03-08	1,505	1,506	1,467	1,468	30,700	1,468
2019-03-07	1,530	1,540	1,513	1,528	43,500	1,528
2019-03-06	1,500	1,536	1,494	1,519	30,500	1,519
2019-03-05	1,490	1,534	1,471	1,503	21,400	1,503
2019-03-04	1,488	1,506	1,476	1,486	39,200	1,486
2019-03-01	1,479	1,507	1,477	1,502	20,500	1,502
2019-02-28	1,491	1,491	1,463	1,478	30,900	1,478
2019-02-27	1,489	1,497	1,469	1,490	29,800	1,490
2019-02-26	1,479	1,500	1,454	1,476	42,200	1,476
2019-02-25	1,490	1,490	1,467	1,479	10,400	1,479
2019-02-22	1,470	1,481	1,452	1,478	24,300	1,478
2019-02-21	1,481	1,481	1,461	1,475	21,500	1,475
2019-02-20	1,490	1,495	1,466	1,481	20,500	1,481
2019-02-19	1,454	1,494	1,451	1,491	29,300	1,491
2019-02-18	1,433	1,456	1,433	1,455	19,000	1,455
2019-02-15	1,409	1,414	1,393	1,408	16,300	1,408
2019-02-14	1,413	1,426	1,396	1,413	32,300	1,413
2019-02-13	1,380	1,414	1,369	1,413	40,700	1,413
2019-02-12	1,365	1,386	1,365	1,378	27,700	1,378
2019-02-08	1,371	1,376	1,358	1,363	22,400	1,363
2019-02-07	1,380	1,389	1,364	1,388	14,200	1,388
2019-02-06	1,400	1,407	1,375	1,386	21,200	1,386
2019-02-05	1,369	1,408	1,369	1,399	21,000	1,399
2019-02-04	1,334	1,368	1,331	1,368	28,800	1,368
2019-02-01	1,352	1,360	1,334	1,334	27,700	1,334
2019-01-31	1,365	1,383	1,357	1,366	29,300	1,366
2019-01-30	1,378	1,387	1,349	1,350	31,200	1,350
2019-01-29	1,370	1,371	1,355	1,364	22,000	1,364
2019-01-28	1,398	1,398	1,370	1,370	12,300	1,370
2019-01-25	1,407	1,421	1,400	1,406	11,300	1,406
2019-01-24	1,391	1,404	1,385	1,392	11,400	1,392
2019-01-23	1,405	1,411	1,384	1,385	18,900	1,385
2019-01-22	1,422	1,428	1,415	1,420	11,700	1,420
2019-01-21	1,407	1,430	1,401	1,422	16,500	1,422
2019-01-18	1,388	1,418	1,382	1,407	38,000	1,407
2019-01-17	1,371	1,389	1,368	1,381	26,600	1,381
2019-01-16	1,390	1,395	1,364	1,364	21,900	1,364
2019-01-15	1,385	1,397	1,379	1,391	25,500	1,391
2019-01-11	1,405	1,405	1,395	1,398	9,600	1,398
2019-01-10	1,408	1,410	1,392	1,405	32,500	1,405
2019-01-09	1,412	1,425	1,408	1,414	27,000	1,414
2019-01-08	1,413	1,420	1,399	1,411	39,200	1,411
2019-01-07	1,430	1,440	1,409	1,427	42,800	1,427
2019-01-04	1,397	1,411	1,380	1,403	24,600	1,403

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