RYODEN(8084)の株価時系列情報
RYODEN(8084)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1983/12/28 | 621 | 635 | 621 | 622 | 21,000 |
1983/12/27 | 629 | 630 | 621 | 621 | 31,000 |
1983/12/26 | 629 | 649 | 621 | 649 | 54,000 |
1983/12/24 | 619 | 621 | 619 | 619 | 52,000 |
1983/12/23 | 620 | 620 | 617 | 619 | 100,000 |
1983/12/22 | 630 | 630 | 619 | 619 | 88,000 |
1983/12/21 | 650 | 650 | 620 | 620 | 100,000 |
1983/12/20 | 675 | 679 | 639 | 650 | 130,000 |
1983/12/19 | 636 | 665 | 631 | 665 | 141,000 |
1983/12/17 | 629 | 666 | 619 | 666 | 198,000 |
1983/12/16 | 619 | 629 | 617 | 619 | 340,000 |
1983/12/15 | 601 | 630 | 600 | 619 | 550,000 |
1983/12/14 | 550 | 559 | 550 | 559 | 261,000 |
1983/12/13 | 550 | 555 | 545 | 552 | 205,000 |
1983/12/12 | 550 | 557 | 549 | 550 | 116,000 |
1983/12/09 | 550 | 570 | 550 | 557 | 283,000 |
1983/12/08 | 543 | 560 | 543 | 549 | 330,000 |
1983/12/07 | 531 | 535 | 516 | 535 | 204,000 |
1983/12/06 | 520 | 551 | 519 | 530 | 394,000 |
1983/12/05 | 510 | 510 | 496 | 500 | 142,000 |
1983/12/03 | 500 | 512 | 500 | 510 | 195,000 |
1983/12/02 | 482 | 501 | 475 | 480 | 318,000 |
1983/12/01 | 415 | 487 | 415 | 487 | 268,000 |
1983/11/30 | 415 | 415 | 410 | 410 | 35,000 |
1983/11/29 | 417 | 417 | 414 | 415 | 25,000 |
1983/11/28 | 411 | 412 | 390 | 390 | 35,000 |
1983/11/26 | 428 | 430 | 411 | 411 | 40,000 |
1983/11/25 | 430 | 430 | 416 | 429 | 31,000 |
1983/11/24 | 429 | 429 | 425 | 428 | 20,000 |
1983/11/22 | 410 | 424 | 410 | 424 | 14,000 |
1983/11/21 | 420 | 430 | 415 | 415 | 51,000 |
1983/11/17 | 375 | 380 | 371 | 380 | 28,000 |
1983/11/16 | 374 | 375 | 374 | 375 | 18,000 |
1983/11/15 | 371 | 375 | 371 | 375 | 22,000 |
1983/11/14 | 375 | 375 | 372 | 375 | 12,000 |
1983/11/11 | 375 | 375 | 375 | 375 | 5,000 |
1983/11/10 | 371 | 371 | 370 | 370 | 6,000 |
1983/11/09 | 375 | 376 | 375 | 375 | 7,000 |
1983/11/08 | 375 | 375 | 375 | 375 | 2,000 |
1983/11/05 | 377 | 377 | 375 | 375 | 13,000 |
1983/11/04 | 380 | 380 | 375 | 376 | 8,000 |
1983/11/02 | 385 | 385 | 380 | 380 | 9,000 |
1983/11/01 | 385 | 385 | 378 | 385 | 23,000 |
1983/10/31 | 385 | 385 | 375 | 375 | 7,000 |
1983/10/29 | 385 | 385 | 382 | 382 | 10,000 |
1983/10/28 | 385 | 385 | 382 | 385 | 4,000 |
1983/10/27 | 383 | 385 | 382 | 385 | 14,000 |
1983/10/26 | 385 | 385 | 384 | 384 | 6,000 |
1983/10/25 | 384 | 385 | 383 | 385 | 4,000 |
1983/10/24 | 385 | 385 | 384 | 384 | 7,000 |
1983/10/21 | 388 | 388 | 382 | 382 | 5,000 |
1983/10/20 | 390 | 390 | 382 | 382 | 10,000 |
1983/10/19 | 390 | 390 | 390 | 390 | 7,000 |
1983/10/17 | 400 | 400 | 390 | 390 | 10,000 |
1983/10/15 | 400 | 400 | 400 | 400 | 7,000 |
1983/10/14 | 401 | 401 | 401 | 401 | 5,000 |
1983/10/13 | 408 | 410 | 400 | 400 | 13,000 |
1983/10/12 | 405 | 409 | 400 | 407 | 21,000 |
1983/10/11 | 410 | 410 | 405 | 405 | 18,000 |
1983/10/07 | 410 | 410 | 405 | 410 | 29,000 |
1983/10/06 | 392 | 392 | 390 | 390 | 13,000 |
1983/10/05 | 393 | 395 | 393 | 395 | 5,000 |
1983/10/04 | 395 | 395 | 392 | 392 | 7,000 |
1983/10/03 | 396 | 396 | 395 | 395 | 2,000 |
1983/10/01 | 392 | 392 | 392 | 392 | 2,000 |
1983/09/30 | 400 | 400 | 400 | 400 | 31,000 |
1983/09/29 | 405 | 405 | 389 | 391 | 23,000 |
1983/09/28 | 405 | 405 | 400 | 400 | 13,000 |
1983/09/27 | 415 | 415 | 407 | 407 | 14,000 |
1983/09/26 | 402 | 406 | 402 | 405 | 16,000 |
1983/09/24 | 400 | 400 | 400 | 400 | 6,000 |
1983/09/22 | 373 | 389 | 373 | 385 | 37,000 |
1983/09/21 | 375 | 375 | 360 | 360 | 24,000 |
1983/09/20 | 375 | 378 | 375 | 375 | 12,000 |
1983/09/19 | 375 | 375 | 375 | 375 | 33,000 |
1983/09/17 | 381 | 381 | 380 | 380 | 12,000 |
1983/09/16 | 380 | 380 | 375 | 375 | 15,000 |
1983/09/14 | 400 | 400 | 390 | 390 | 15,000 |
1983/09/13 | 398 | 400 | 395 | 395 | 18,000 |
1983/09/12 | 395 | 398 | 395 | 398 | 10,000 |
1983/09/08 | 395 | 398 | 395 | 398 | 7,000 |
1983/09/07 | 392 | 400 | 392 | 400 | 13,000 |
1983/09/06 | 400 | 400 | 400 | 400 | 21,000 |
1983/09/05 | 401 | 404 | 395 | 395 | 19,000 |
1983/09/03 | 400 | 400 | 400 | 400 | 6,000 |
1983/09/02 | 423 | 423 | 405 | 405 | 16,000 |
1983/09/01 | 425 | 425 | 420 | 424 | 39,000 |
1983/08/30 | 390 | 392 | 390 | 392 | 8,000 |
1983/08/29 | 390 | 390 | 389 | 390 | 25,000 |
1983/08/27 | 389 | 389 | 389 | 389 | 22,000 |
1983/08/26 | 389 | 390 | 385 | 390 | 24,000 |
1983/08/25 | 390 | 392 | 390 | 390 | 17,000 |
1983/08/23 | 414 | 419 | 414 | 415 | 38,000 |
1983/08/22 | 421 | 421 | 419 | 419 | 32,000 |
1983/08/20 | 427 | 427 | 427 | 427 | 3,000 |
1983/08/19 | 440 | 445 | 429 | 429 | 29,000 |
1983/08/18 | 425 | 440 | 425 | 440 | 31,000 |
1983/08/17 | 425 | 425 | 420 | 420 | 36,000 |
1983/08/16 | 389 | 406 | 389 | 406 | 43,000 |
1983/08/15 | 389 | 391 | 388 | 388 | 18,000 |
1983/08/12 | 385 | 390 | 382 | 385 | 17,000 |
1983/08/05 | 415 | 416 | 410 | 410 | 22,000 |
1983/08/04 | 420 | 420 | 415 | 415 | 25,000 |
1983/08/03 | 425 | 425 | 420 | 425 | 21,000 |
1983/08/02 | 419 | 425 | 419 | 425 | 36,000 |
1983/08/01 | 420 | 425 | 420 | 420 | 22,000 |
1983/07/30 | 440 | 440 | 430 | 430 | 24,000 |
1983/07/29 | 449 | 449 | 440 | 440 | 34,000 |
1983/07/26 | 470 | 470 | 459 | 459 | 12,000 |
1983/07/25 | 470 | 470 | 470 | 470 | 6,000 |
1983/07/23 | 471 | 471 | 470 | 470 | 6,000 |
1983/07/22 | 461 | 465 | 461 | 465 | 14,000 |
1983/07/21 | 465 | 465 | 460 | 460 | 8,000 |
1983/07/20 | 481 | 481 | 481 | 481 | 12,000 |
1983/07/19 | 455 | 481 | 455 | 475 | 40,000 |
1983/07/18 | 475 | 480 | 458 | 459 | 29,000 |
1983/07/15 | 490 | 490 | 480 | 480 | 59,000 |
1983/07/14 | 539 | 539 | 520 | 520 | 65,000 |
1983/07/13 | 510 | 540 | 510 | 540 | 196,000 |
1983/07/12 | 480 | 480 | 480 | 480 | 20,000 |
1983/07/11 | 457 | 468 | 457 | 468 | 10,000 |
1983/07/09 | 460 | 461 | 460 | 461 | 8,000 |
1983/07/08 | 457 | 463 | 457 | 461 | 6,000 |
1983/07/07 | 455 | 463 | 455 | 456 | 19,000 |
1983/07/06 | 455 | 455 | 455 | 455 | 3,000 |
1983/07/05 | 468 | 470 | 467 | 467 | 5,000 |
1983/07/04 | 468 | 468 | 468 | 468 | 5,000 |
1983/07/02 | 465 | 471 | 465 | 468 | 21,000 |
1983/07/01 | 470 | 470 | 465 | 467 | 22,000 |
1983/06/30 | 454 | 469 | 454 | 469 | 15,000 |
1983/06/29 | 444 | 444 | 444 | 444 | 2,000 |
1983/06/27 | 441 | 441 | 441 | 441 | 7,000 |
1983/06/25 | 450 | 450 | 440 | 440 | 25,000 |
1983/06/24 | 453 | 453 | 449 | 452 | 56,000 |
1983/06/23 | 453 | 453 | 453 | 453 | 68,000 |
1983/06/22 | 475 | 475 | 474 | 475 | 17,000 |
1983/06/21 | 475 | 475 | 475 | 475 | 12,000 |
1983/06/20 | 499 | 499 | 498 | 498 | 8,000 |
1983/06/17 | 510 | 520 | 500 | 500 | 58,000 |
1983/06/16 | 496 | 511 | 489 | 509 | 57,000 |
1983/06/15 | 503 | 503 | 495 | 495 | 41,000 |
1983/06/14 | 520 | 520 | 488 | 488 | 117,000 |
1983/06/13 | 496 | 510 | 491 | 510 | 54,000 |
1983/06/11 | 481 | 490 | 481 | 490 | 30,000 |
1983/06/10 | 486 | 486 | 480 | 480 | 51,000 |
1983/06/09 | 453 | 466 | 453 | 466 | 27,000 |
1983/06/08 | 453 | 460 | 453 | 453 | 91,000 |
1983/06/07 | 460 | 460 | 453 | 454 | 63,000 |
1983/06/06 | 465 | 471 | 461 | 471 | 146,000 |
1983/06/04 | 480 | 480 | 465 | 465 | 64,000 |
1983/06/03 | 495 | 500 | 490 | 490 | 83,000 |
1983/06/02 | 505 | 513 | 490 | 490 | 129,000 |
1983/06/01 | 502 | 525 | 497 | 519 | 581,000 |
1983/05/31 | 481 | 500 | 480 | 497 | 548,000 |
1983/05/30 | 450 | 474 | 450 | 461 | 308,000 |
1983/05/28 | 432 | 443 | 431 | 443 | 68,000 |
1983/05/27 | 420 | 437 | 418 | 437 | 41,000 |
1983/05/26 | 429 | 429 | 420 | 420 | 26,000 |
1983/05/25 | 440 | 440 | 433 | 433 | 97,000 |
1983/05/24 | 430 | 445 | 430 | 436 | 120,000 |
1983/05/23 | 450 | 450 | 417 | 417 | 142,000 |
1983/05/20 | 455 | 455 | 440 | 454 | 272,000 |
1983/05/19 | 441 | 450 | 440 | 450 | 319,000 |
1983/05/18 | 406 | 444 | 406 | 426 | 375,000 |
1983/05/17 | 418 | 418 | 405 | 405 | 154,000 |
1983/05/16 | 408 | 432 | 408 | 415 | 351,000 |
1983/05/14 | 405 | 410 | 403 | 407 | 219,000 |
1983/05/13 | 405 | 412 | 401 | 402 | 612,000 |
1983/05/12 | 382 | 401 | 382 | 395 | 756,000 |
1983/05/11 | 360 | 381 | 358 | 378 | 452,000 |
1983/05/10 | 340 | 350 | 340 | 350 | 92,000 |
1983/05/09 | 352 | 355 | 341 | 341 | 214,000 |
1983/05/07 | 345 | 350 | 338 | 350 | 98,000 |
1983/05/06 | 340 | 349 | 340 | 344 | 134,000 |
1983/05/04 | 347 | 347 | 325 | 325 | 55,000 |
1983/05/02 | 334 | 348 | 334 | 347 | 108,000 |
1983/04/30 | 320 | 325 | 320 | 324 | 29,000 |
1983/04/27 | 292 | 300 | 290 | 300 | 12,000 |
1983/04/26 | 297 | 297 | 294 | 294 | 20,000 |
1983/04/25 | 304 | 304 | 300 | 300 | 22,000 |
1983/04/23 | 302 | 302 | 300 | 300 | 14,000 |
1983/04/21 | 298 | 301 | 297 | 298 | 10,000 |
1983/04/20 | 296 | 298 | 295 | 296 | 16,000 |
1983/04/19 | 296 | 296 | 295 | 295 | 5,000 |
1983/04/18 | 292 | 295 | 292 | 295 | 4,000 |
1983/04/15 | 285 | 291 | 285 | 291 | 21,000 |
1983/04/14 | 290 | 290 | 290 | 290 | 4,000 |
1983/04/12 | 295 | 295 | 295 | 295 | 1,000 |
1983/04/11 | 301 | 301 | 300 | 300 | 8,000 |
1983/04/09 | 301 | 301 | 301 | 301 | 3,000 |
1983/04/08 | 306 | 306 | 306 | 306 | 1,000 |
1983/04/07 | 310 | 310 | 310 | 310 | 2,000 |
1983/04/06 | 305 | 306 | 305 | 306 | 15,000 |
1983/04/05 | 303 | 303 | 303 | 303 | 14,000 |
1983/04/04 | 303 | 303 | 300 | 300 | 15,000 |
1983/04/02 | 303 | 303 | 303 | 303 | 5,000 |
1983/04/01 | 304 | 304 | 304 | 304 | 5,000 |
1983/03/31 | 300 | 308 | 300 | 304 | 5,000 |
1983/03/30 | 290 | 290 | 290 | 290 | 1,000 |
1983/03/29 | 290 | 290 | 285 | 285 | 33,000 |
1983/03/28 | 305 | 305 | 303 | 303 | 11,000 |
1983/03/26 | 315 | 315 | 310 | 310 | 21,000 |
1983/03/25 | 318 | 318 | 317 | 317 | 32,000 |
1983/03/24 | 323 | 325 | 322 | 323 | 26,000 |
1983/03/23 | 324 | 325 | 324 | 325 | 29,000 |
1983/03/22 | 330 | 330 | 328 | 329 | 7,000 |
1983/03/18 | 325 | 335 | 324 | 335 | 163,000 |
1983/03/17 | 315 | 324 | 309 | 324 | 63,000 |
1983/03/16 | 320 | 320 | 314 | 314 | 32,000 |
1983/03/15 | 309 | 320 | 309 | 320 | 49,000 |
1983/03/14 | 310 | 314 | 309 | 314 | 42,000 |
1983/03/12 | 325 | 325 | 305 | 308 | 65,000 |
1983/03/11 | 318 | 332 | 304 | 328 | 262,000 |
1983/03/10 | 283 | 309 | 283 | 303 | 121,000 |
1983/03/09 | 280 | 281 | 280 | 280 | 11,000 |
1983/03/08 | 270 | 274 | 270 | 274 | 25,000 |
1983/03/07 | 273 | 273 | 273 | 273 | 2,000 |
1983/03/05 | 271 | 275 | 271 | 275 | 2,000 |
1983/03/04 | 277 | 277 | 275 | 275 | 12,000 |
1983/03/03 | 275 | 275 | 275 | 275 | 16,000 |
1983/03/02 | 265 | 265 | 265 | 265 | 1,000 |
1983/03/01 | 270 | 270 | 270 | 270 | 8,000 |
1983/02/28 | 270 | 270 | 270 | 270 | 2,000 |
1983/02/26 | 270 | 275 | 270 | 275 | 12,000 |
1983/02/25 | 271 | 275 | 271 | 275 | 3,000 |
1983/02/24 | 270 | 270 | 270 | 270 | 10,000 |
1983/02/23 | 270 | 270 | 270 | 270 | 5,000 |
1983/02/21 | 271 | 271 | 270 | 270 | 20,000 |
1983/02/18 | 268 | 271 | 267 | 270 | 50,000 |
1983/02/17 | 262 | 265 | 262 | 263 | 57,000 |
1983/02/16 | 262 | 262 | 261 | 261 | 5,000 |
1983/02/15 | 260 | 261 | 260 | 260 | 15,000 |
1983/02/09 | 303 | 305 | 295 | 295 | 36,000 |
1983/02/08 | 313 | 313 | 301 | 302 | 121,000 |
1983/02/07 | 285 | 298 | 280 | 298 | 98,000 |
1983/02/05 | 280 | 280 | 272 | 280 | 8,000 |
1983/02/04 | 285 | 285 | 270 | 280 | 60,000 |
1983/02/03 | 255 | 255 | 252 | 255 | 23,000 |
1983/02/02 | 255 | 255 | 250 | 250 | 23,000 |
1983/02/01 | 250 | 252 | 250 | 252 | 14,000 |
1983/01/28 | 250 | 250 | 250 | 250 | 12,000 |
1983/01/27 | 251 | 251 | 251 | 251 | 3,000 |
1983/01/26 | 250 | 250 | 250 | 250 | 18,000 |
1983/01/25 | 250 | 250 | 250 | 250 | 6,000 |
1983/01/24 | 259 | 259 | 256 | 256 | 2,000 |
1983/01/22 | 257 | 259 | 257 | 259 | 18,000 |
1983/01/21 | 257 | 257 | 257 | 257 | 3,000 |
1983/01/20 | 256 | 257 | 256 | 257 | 10,000 |
1983/01/19 | 255 | 256 | 255 | 256 | 7,000 |
1983/01/18 | 255 | 255 | 255 | 255 | 3,000 |
1983/01/17 | 259 | 259 | 258 | 258 | 2,000 |
1983/01/14 | 260 | 260 | 260 | 260 | 7,000 |
1983/01/13 | 255 | 255 | 255 | 255 | 5,000 |
1983/01/12 | 252 | 252 | 252 | 252 | 2,000 |
1983/01/08 | 251 | 252 | 250 | 250 | 13,000 |
1983/01/07 | 254 | 254 | 253 | 253 | 6,000 |
1983/01/06 | 251 | 252 | 250 | 252 | 10,000 |