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 |
---|---|---|---|---|---|
1986/12/27 | 651 | 651 | 651 | 651 | 1,000 |
1986/12/26 | 651 | 651 | 650 | 650 | 4,000 |
1986/12/25 | 651 | 651 | 650 | 650 | 5,000 |
1986/12/24 | 650 | 650 | 650 | 650 | 10,000 |
1986/12/23 | 670 | 670 | 670 | 670 | 7,000 |
1986/12/22 | 693 | 693 | 670 | 670 | 25,000 |
1986/12/19 | 693 | 693 | 693 | 693 | 4,000 |
1986/12/18 | 700 | 700 | 687 | 687 | 4,000 |
1986/12/17 | 702 | 702 | 701 | 701 | 5,000 |
1986/12/16 | 686 | 686 | 686 | 686 | 1,000 |
1986/12/15 | 674 | 681 | 674 | 681 | 4,000 |
1986/12/12 | 673 | 673 | 673 | 673 | 1,000 |
1986/12/10 | 679 | 680 | 670 | 670 | 18,000 |
1986/12/09 | 672 | 690 | 672 | 680 | 14,000 |
1986/12/08 | 671 | 671 | 671 | 671 | 5,000 |
1986/12/06 | 670 | 670 | 670 | 670 | 13,000 |
1986/12/04 | 735 | 735 | 720 | 720 | 51,000 |
1986/12/03 | 734 | 734 | 734 | 734 | 7,000 |
1986/12/02 | 735 | 740 | 735 | 740 | 15,000 |
1986/12/01 | 710 | 728 | 710 | 728 | 14,000 |
1986/11/29 | 690 | 700 | 679 | 700 | 36,000 |
1986/11/27 | 675 | 679 | 670 | 670 | 10,000 |
1986/11/25 | 650 | 660 | 640 | 645 | 49,000 |
1986/11/22 | 640 | 640 | 640 | 640 | 4,000 |
1986/11/21 | 628 | 640 | 628 | 640 | 5,000 |
1986/11/20 | 627 | 627 | 626 | 627 | 13,000 |
1986/11/19 | 627 | 632 | 627 | 627 | 10,000 |
1986/11/18 | 627 | 629 | 626 | 627 | 13,000 |
1986/11/17 | 639 | 639 | 625 | 625 | 23,000 |
1986/11/14 | 646 | 646 | 645 | 645 | 3,000 |
1986/11/12 | 640 | 640 | 640 | 640 | 5,000 |
1986/11/07 | 645 | 645 | 645 | 645 | 3,000 |
1986/11/06 | 670 | 670 | 670 | 670 | 3,000 |
1986/11/05 | 670 | 670 | 670 | 670 | 5,000 |
1986/11/04 | 641 | 641 | 640 | 641 | 5,000 |
1986/11/01 | 650 | 650 | 640 | 640 | 2,000 |
1986/10/31 | 650 | 650 | 650 | 650 | 3,000 |
1986/10/30 | 650 | 650 | 650 | 650 | 3,000 |
1986/10/24 | 651 | 680 | 651 | 680 | 6,000 |
1986/10/20 | 661 | 661 | 661 | 661 | 1,000 |
1986/10/15 | 661 | 661 | 661 | 661 | 2,000 |
1986/10/09 | 621 | 621 | 621 | 621 | 1,000 |
1986/10/08 | 620 | 620 | 620 | 620 | 4,000 |
1986/10/03 | 620 | 620 | 620 | 620 | 4,000 |
1986/10/01 | 630 | 630 | 630 | 630 | 34,000 |
1986/09/30 | 630 | 630 | 630 | 630 | 11,000 |
1986/09/26 | 680 | 680 | 680 | 680 | 18,000 |
1986/09/25 | 680 | 680 | 679 | 680 | 14,000 |
1986/09/24 | 680 | 680 | 679 | 679 | 11,000 |
1986/09/19 | 680 | 680 | 680 | 680 | 4,000 |
1986/09/18 | 680 | 680 | 680 | 680 | 10,000 |
1986/09/17 | 680 | 680 | 680 | 680 | 1,000 |
1986/09/16 | 685 | 685 | 685 | 685 | 3,000 |
1986/09/12 | 690 | 690 | 680 | 680 | 6,000 |
1986/09/11 | 696 | 696 | 690 | 690 | 4,000 |
1986/09/10 | 695 | 700 | 695 | 700 | 9,000 |
1986/09/09 | 699 | 699 | 690 | 695 | 15,000 |
1986/09/08 | 700 | 700 | 700 | 700 | 1,000 |
1986/09/06 | 700 | 700 | 700 | 700 | 3,000 |
1986/09/05 | 699 | 700 | 699 | 700 | 21,000 |
1986/09/04 | 700 | 700 | 699 | 700 | 30,000 |
1986/09/03 | 699 | 700 | 699 | 700 | 2,000 |
1986/09/02 | 699 | 699 | 699 | 699 | 1,000 |
1986/09/01 | 697 | 700 | 697 | 697 | 6,000 |
1986/08/30 | 697 | 697 | 697 | 697 | 1,000 |
1986/08/29 | 696 | 696 | 696 | 696 | 2,000 |
1986/08/28 | 697 | 700 | 697 | 700 | 12,000 |
1986/08/26 | 700 | 700 | 696 | 696 | 5,000 |
1986/08/25 | 700 | 700 | 695 | 700 | 14,000 |
1986/08/22 | 695 | 695 | 695 | 695 | 4,000 |
1986/08/20 | 696 | 696 | 695 | 695 | 3,000 |
1986/08/14 | 710 | 710 | 695 | 695 | 8,000 |
1986/08/13 | 710 | 710 | 710 | 710 | 13,000 |
1986/08/12 | 720 | 720 | 720 | 720 | 1,000 |
1986/08/11 | 750 | 750 | 730 | 730 | 4,000 |
1986/08/08 | 740 | 740 | 740 | 740 | 2,000 |
1986/08/07 | 711 | 730 | 711 | 730 | 4,000 |
1986/08/06 | 710 | 710 | 690 | 710 | 27,000 |
1986/07/28 | 770 | 770 | 770 | 770 | 1,000 |
1986/07/26 | 770 | 775 | 770 | 775 | 3,000 |
1986/07/25 | 760 | 760 | 760 | 760 | 1,000 |
1986/07/24 | 740 | 760 | 740 | 760 | 3,000 |
1986/07/22 | 735 | 735 | 735 | 735 | 3,000 |
1986/07/19 | 783 | 783 | 775 | 775 | 11,000 |
1986/07/18 | 785 | 785 | 782 | 782 | 8,000 |
1986/07/17 | 787 | 787 | 785 | 785 | 4,000 |
1986/07/16 | 786 | 786 | 786 | 786 | 1,000 |
1986/07/15 | 781 | 781 | 781 | 781 | 1,000 |
1986/07/14 | 780 | 780 | 779 | 780 | 30,000 |
1986/07/11 | 799 | 799 | 799 | 799 | 3,000 |
1986/07/10 | 818 | 820 | 800 | 800 | 12,000 |
1986/07/09 | 825 | 825 | 825 | 825 | 1,000 |
1986/07/08 | 824 | 824 | 823 | 824 | 7,000 |
1986/07/07 | 821 | 823 | 821 | 823 | 13,000 |
1986/07/05 | 822 | 822 | 821 | 821 | 2,000 |
1986/07/04 | 821 | 821 | 820 | 821 | 18,000 |
1986/07/03 | 821 | 821 | 821 | 821 | 1,000 |
1986/07/02 | 810 | 821 | 810 | 821 | 7,000 |
1986/07/01 | 838 | 838 | 820 | 820 | 13,000 |
1986/06/30 | 861 | 870 | 850 | 858 | 11,000 |
1986/06/27 | 841 | 880 | 841 | 880 | 69,000 |
1986/06/26 | 806 | 820 | 800 | 820 | 23,000 |
1986/06/25 | 810 | 810 | 800 | 800 | 46,000 |
1986/06/24 | 805 | 805 | 790 | 800 | 46,000 |
1986/06/23 | 800 | 804 | 800 | 802 | 11,000 |
1986/06/21 | 800 | 800 | 800 | 800 | 5,000 |
1986/06/20 | 811 | 811 | 800 | 800 | 14,000 |
1986/06/19 | 814 | 820 | 814 | 820 | 4,000 |
1986/06/18 | 825 | 825 | 814 | 814 | 4,000 |
1986/06/17 | 820 | 820 | 810 | 820 | 14,000 |
1986/06/16 | 820 | 820 | 820 | 820 | 7,000 |
1986/06/11 | 849 | 850 | 849 | 850 | 8,000 |
1986/06/10 | 840 | 851 | 830 | 849 | 31,000 |
1986/06/09 | 831 | 840 | 826 | 839 | 51,000 |
1986/06/07 | 830 | 839 | 830 | 830 | 11,000 |
1986/06/06 | 840 | 840 | 820 | 830 | 22,000 |
1986/06/05 | 790 | 820 | 790 | 820 | 70,000 |
1986/06/04 | 785 | 785 | 785 | 785 | 5,000 |
1986/06/03 | 779 | 779 | 776 | 776 | 6,000 |
1986/06/02 | 780 | 780 | 775 | 776 | 12,000 |
1986/05/31 | 790 | 790 | 780 | 780 | 2,000 |
1986/05/30 | 791 | 791 | 781 | 781 | 11,000 |
1986/05/29 | 785 | 785 | 780 | 785 | 5,000 |
1986/05/28 | 785 | 785 | 780 | 780 | 5,000 |
1986/05/27 | 785 | 785 | 785 | 785 | 4,000 |
1986/05/23 | 779 | 785 | 779 | 785 | 4,000 |
1986/05/22 | 779 | 780 | 776 | 779 | 9,000 |
1986/05/21 | 775 | 775 | 775 | 775 | 1,000 |
1986/05/16 | 785 | 785 | 785 | 785 | 4,000 |
1986/05/15 | 783 | 785 | 783 | 785 | 2,000 |
1986/05/13 | 800 | 800 | 785 | 785 | 9,000 |
1986/05/12 | 810 | 810 | 800 | 800 | 2,000 |
1986/05/09 | 815 | 815 | 810 | 810 | 34,000 |
1986/05/08 | 810 | 810 | 810 | 810 | 17,000 |
1986/05/07 | 800 | 800 | 800 | 800 | 9,000 |
1986/05/06 | 800 | 800 | 800 | 800 | 10,000 |
1986/05/02 | 800 | 800 | 800 | 800 | 5,000 |
1986/04/30 | 800 | 800 | 800 | 800 | 2,000 |
1986/04/28 | 800 | 800 | 800 | 800 | 2,000 |
1986/04/26 | 801 | 801 | 800 | 800 | 2,000 |
1986/04/25 | 795 | 796 | 795 | 796 | 2,000 |
1986/04/24 | 795 | 795 | 795 | 795 | 3,000 |
1986/04/23 | 824 | 824 | 819 | 819 | 12,000 |
1986/04/22 | 820 | 825 | 810 | 824 | 17,000 |
1986/04/21 | 820 | 836 | 820 | 820 | 36,000 |
1986/04/18 | 767 | 785 | 767 | 780 | 8,000 |
1986/04/17 | 761 | 761 | 761 | 761 | 1,000 |
1986/04/16 | 729 | 735 | 729 | 735 | 5,000 |
1986/04/15 | 720 | 720 | 720 | 720 | 2,000 |
1986/04/11 | 715 | 716 | 715 | 716 | 2,000 |
1986/04/09 | 717 | 718 | 715 | 715 | 6,000 |
1986/04/08 | 715 | 717 | 715 | 717 | 3,000 |
1986/04/07 | 710 | 710 | 710 | 710 | 2,000 |
1986/04/05 | 714 | 715 | 710 | 710 | 8,000 |
1986/04/04 | 715 | 715 | 715 | 715 | 6,000 |
1986/04/03 | 715 | 721 | 715 | 715 | 25,000 |
1986/04/02 | 690 | 695 | 690 | 695 | 5,000 |
1986/04/01 | 695 | 695 | 695 | 695 | 1,000 |
1986/03/31 | 695 | 695 | 694 | 695 | 11,000 |
1986/03/27 | 645 | 645 | 640 | 640 | 8,000 |
1986/03/27 | 1 -> 1.10 分割 | ||||
1986/03/25 | 736 | 736 | 735 | 735 | 3,000 |
1986/03/24 | 734 | 736 | 734 | 736 | 5,000 |
1986/03/22 | 735 | 736 | 735 | 735 | 7,000 |
1986/03/17 | 753 | 765 | 753 | 765 | 9,000 |
1986/03/15 | 765 | 765 | 765 | 765 | 2,000 |
1986/03/14 | 770 | 770 | 770 | 770 | 4,000 |
1986/03/13 | 775 | 775 | 770 | 770 | 6,000 |
1986/03/12 | 775 | 780 | 775 | 780 | 3,000 |
1986/03/11 | 775 | 775 | 770 | 770 | 4,000 |
1986/03/10 | 771 | 771 | 770 | 770 | 13,000 |
1986/03/07 | 774 | 774 | 770 | 770 | 8,000 |
1986/03/06 | 773 | 773 | 773 | 773 | 1,000 |
1986/03/04 | 771 | 771 | 771 | 771 | 1,000 |
1986/03/03 | 760 | 760 | 760 | 760 | 27,000 |
1986/03/01 | 760 | 761 | 760 | 760 | 5,000 |
1986/02/28 | 760 | 760 | 760 | 760 | 2,000 |
1986/02/27 | 760 | 760 | 760 | 760 | 2,000 |
1986/02/22 | 760 | 760 | 760 | 760 | 4,000 |
1986/02/21 | 769 | 769 | 760 | 760 | 2,000 |
1986/02/20 | 772 | 772 | 770 | 770 | 4,000 |
1986/02/18 | 775 | 775 | 770 | 770 | 5,000 |
1986/02/17 | 771 | 771 | 771 | 771 | 1,000 |
1986/02/14 | 770 | 770 | 770 | 770 | 3,000 |
1986/02/12 | 800 | 800 | 800 | 800 | 1,000 |
1986/02/10 | 800 | 800 | 800 | 800 | 4,000 |
1986/02/07 | 805 | 818 | 805 | 818 | 7,000 |
1986/02/06 | 816 | 816 | 812 | 812 | 2,000 |
1986/02/05 | 815 | 816 | 810 | 816 | 6,000 |
1986/02/04 | 820 | 829 | 810 | 820 | 13,000 |
1986/02/03 | 830 | 830 | 830 | 830 | 7,000 |
1986/02/01 | 830 | 830 | 830 | 830 | 20,000 |
1986/01/31 | 830 | 830 | 825 | 830 | 19,000 |
1986/01/30 | 870 | 870 | 830 | 830 | 29,000 |
1986/01/29 | 878 | 878 | 850 | 860 | 170,000 |
1986/01/28 | 786 | 828 | 786 | 828 | 347,000 |
1986/01/27 | 786 | 786 | 780 | 780 | 15,000 |
1986/01/25 | 786 | 786 | 785 | 786 | 119,000 |
1986/01/24 | 795 | 797 | 786 | 786 | 113,000 |
1986/01/23 | 786 | 786 | 785 | 785 | 4,000 |
1986/01/22 | 769 | 786 | 750 | 786 | 15,000 |
1986/01/21 | 785 | 785 | 771 | 771 | 7,000 |
1986/01/20 | 786 | 786 | 786 | 786 | 6,000 |
1986/01/18 | 771 | 776 | 771 | 776 | 5,000 |
1986/01/17 | 736 | 761 | 736 | 761 | 12,000 |
1986/01/16 | 740 | 750 | 740 | 740 | 9,000 |
1986/01/14 | 734 | 734 | 734 | 734 | 1,000 |
1986/01/08 | 750 | 750 | 750 | 750 | 3,000 |
1986/01/07 | 750 | 750 | 750 | 750 | 8,000 |