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 |
---|---|---|---|---|---|
1987/12/28 | 766 | 766 | 766 | 766 | 1,000 |
1987/12/26 | 781 | 795 | 781 | 781 | 6,000 |
1987/12/25 | 780 | 781 | 778 | 781 | 8,000 |
1987/12/24 | 766 | 766 | 766 | 766 | 2,000 |
1987/12/23 | 741 | 755 | 740 | 755 | 8,000 |
1987/12/22 | 741 | 741 | 741 | 741 | 4,000 |
1987/12/21 | 735 | 738 | 735 | 736 | 16,000 |
1987/12/18 | 738 | 740 | 738 | 738 | 9,000 |
1987/12/17 | 738 | 738 | 738 | 738 | 8,000 |
1987/12/11 | 735 | 735 | 735 | 735 | 5,000 |
1987/12/10 | 721 | 745 | 721 | 735 | 10,000 |
1987/12/08 | 730 | 730 | 720 | 730 | 8,000 |
1987/12/07 | 721 | 730 | 720 | 730 | 9,000 |
1987/12/05 | 731 | 731 | 721 | 721 | 8,000 |
1987/12/04 | 731 | 731 | 731 | 731 | 4,000 |
1987/12/03 | 731 | 732 | 731 | 731 | 8,000 |
1987/12/02 | 721 | 741 | 721 | 730 | 10,000 |
1987/12/01 | 750 | 750 | 720 | 720 | 5,000 |
1987/11/30 | 779 | 779 | 750 | 750 | 2,000 |
1987/11/28 | 780 | 780 | 779 | 779 | 5,000 |
1987/11/27 | 780 | 780 | 780 | 780 | 3,000 |
1987/11/26 | 780 | 780 | 780 | 780 | 2,000 |
1987/11/25 | 780 | 785 | 780 | 785 | 8,000 |
1987/11/20 | 789 | 789 | 789 | 789 | 1,000 |
1987/11/18 | 760 | 760 | 760 | 760 | 3,000 |
1987/11/17 | 770 | 770 | 760 | 770 | 5,000 |
1987/11/13 | 736 | 760 | 736 | 760 | 18,000 |
1987/11/12 | 701 | 710 | 701 | 710 | 13,000 |
1987/11/11 | 705 | 710 | 685 | 685 | 23,000 |
1987/11/10 | 720 | 720 | 705 | 705 | 8,000 |
1987/11/09 | 750 | 750 | 740 | 740 | 12,000 |
1987/11/07 | 761 | 761 | 750 | 750 | 15,000 |
1987/11/06 | 800 | 800 | 800 | 800 | 11,000 |
1987/11/05 | 770 | 770 | 760 | 760 | 8,000 |
1987/11/04 | 801 | 801 | 800 | 800 | 3,000 |
1987/11/02 | 801 | 801 | 801 | 801 | 2,000 |
1987/10/30 | 765 | 765 | 765 | 765 | 3,000 |
1987/10/29 | 760 | 760 | 755 | 755 | 13,000 |
1987/10/28 | 759 | 759 | 755 | 755 | 26,000 |
1987/10/27 | 722 | 741 | 722 | 741 | 29,000 |
1987/10/26 | 800 | 800 | 780 | 780 | 10,000 |
1987/10/24 | 801 | 801 | 800 | 800 | 2,000 |
1987/10/23 | 850 | 850 | 800 | 800 | 29,000 |
1987/10/22 | 872 | 872 | 860 | 860 | 38,000 |
1987/10/21 | 830 | 870 | 830 | 861 | 60,000 |
1987/10/19 | 920 | 920 | 920 | 920 | 9,000 |
1987/10/16 | 950 | 970 | 940 | 970 | 20,000 |
1987/10/15 | 998 | 998 | 971 | 975 | 52,000 |
1987/10/14 | 1,000 | 1,020 | 990 | 1,010 | 40,000 |
1987/10/13 | 980 | 1,000 | 970 | 990 | 19,000 |
1987/10/12 | 989 | 990 | 980 | 980 | 28,000 |
1987/10/09 | 1,000 | 1,020 | 990 | 990 | 60,000 |
1987/10/08 | 1,050 | 1,070 | 1,020 | 1,020 | 166,000 |
1987/10/07 | 999 | 1,090 | 998 | 1,030 | 524,000 |
1987/10/06 | 955 | 985 | 955 | 985 | 307,000 |
1987/10/05 | 877 | 910 | 877 | 885 | 195,000 |
1987/10/03 | 880 | 900 | 870 | 875 | 104,000 |
1987/10/02 | 900 | 910 | 880 | 880 | 94,000 |
1987/10/01 | 890 | 891 | 870 | 870 | 30,000 |
1987/09/30 | 865 | 868 | 862 | 868 | 7,000 |
1987/09/28 | 881 | 881 | 880 | 880 | 11,000 |
1987/09/26 | 880 | 880 | 880 | 880 | 12,000 |
1987/09/25 | 850 | 850 | 850 | 850 | 6,000 |
1987/09/24 | 860 | 860 | 860 | 860 | 9,000 |
1987/09/22 | 890 | 890 | 890 | 890 | 6,000 |
1987/09/21 | 890 | 890 | 880 | 890 | 9,000 |
1987/09/18 | 890 | 890 | 890 | 890 | 1,000 |
1987/09/17 | 882 | 882 | 870 | 870 | 10,000 |
1987/09/16 | 898 | 900 | 890 | 890 | 16,000 |
1987/09/14 | 883 | 900 | 883 | 900 | 4,000 |
1987/09/11 | 910 | 910 | 880 | 880 | 9,000 |
1987/09/10 | 900 | 920 | 880 | 880 | 28,000 |
1987/09/09 | 868 | 905 | 868 | 900 | 12,000 |
1987/09/08 | 855 | 860 | 850 | 860 | 12,000 |
1987/09/07 | 862 | 865 | 855 | 855 | 11,000 |
1987/09/05 | 851 | 868 | 851 | 868 | 4,000 |
1987/09/04 | 850 | 851 | 840 | 851 | 14,000 |
1987/09/03 | 861 | 861 | 850 | 860 | 23,000 |
1987/09/02 | 870 | 870 | 865 | 866 | 5,000 |
1987/09/01 | 865 | 865 | 865 | 865 | 2,000 |
1987/08/31 | 887 | 887 | 870 | 870 | 10,000 |
1987/08/29 | 891 | 891 | 886 | 886 | 3,000 |
1987/08/28 | 919 | 919 | 891 | 891 | 19,000 |
1987/08/27 | 921 | 930 | 920 | 920 | 48,000 |
1987/08/25 | 860 | 860 | 860 | 860 | 13,000 |
1987/08/24 | 880 | 882 | 870 | 870 | 7,000 |
1987/08/22 | 910 | 911 | 890 | 890 | 12,000 |
1987/08/21 | 920 | 930 | 911 | 911 | 16,000 |
1987/08/20 | 900 | 920 | 899 | 920 | 14,000 |
1987/08/19 | 921 | 921 | 919 | 920 | 31,000 |
1987/08/18 | 928 | 960 | 917 | 959 | 84,000 |
1987/08/17 | 931 | 940 | 915 | 930 | 100,000 |
1987/08/14 | 910 | 950 | 910 | 941 | 63,000 |
1987/08/13 | 872 | 900 | 871 | 900 | 30,000 |
1987/08/12 | 875 | 880 | 859 | 861 | 11,000 |
1987/08/11 | 871 | 880 | 871 | 875 | 24,000 |
1987/08/10 | 890 | 890 | 871 | 881 | 23,000 |
1987/08/07 | 871 | 880 | 860 | 880 | 15,000 |
1987/08/06 | 889 | 899 | 871 | 871 | 29,000 |
1987/08/05 | 874 | 899 | 871 | 871 | 24,000 |
1987/08/04 | 899 | 899 | 880 | 881 | 36,000 |
1987/08/03 | 895 | 926 | 895 | 900 | 31,000 |
1987/08/01 | 918 | 940 | 918 | 930 | 82,000 |
1987/07/31 | 886 | 956 | 885 | 956 | 247,000 |
1987/07/30 | 810 | 855 | 810 | 855 | 214,000 |
1987/07/29 | 801 | 801 | 790 | 800 | 13,000 |
1987/07/28 | 792 | 792 | 791 | 791 | 4,000 |
1987/07/25 | 815 | 818 | 815 | 818 | 5,000 |
1987/07/24 | 800 | 815 | 789 | 815 | 17,000 |
1987/07/23 | 780 | 780 | 780 | 780 | 6,000 |
1987/07/22 | 818 | 818 | 818 | 818 | 5,000 |
1987/07/21 | 799 | 818 | 790 | 818 | 43,000 |
1987/07/20 | 802 | 802 | 790 | 790 | 12,000 |
1987/07/17 | 800 | 800 | 785 | 785 | 11,000 |
1987/07/16 | 780 | 780 | 780 | 780 | 5,000 |
1987/07/15 | 799 | 799 | 799 | 799 | 1,000 |
1987/07/14 | 800 | 800 | 800 | 800 | 2,000 |
1987/07/13 | 800 | 800 | 795 | 800 | 11,000 |
1987/07/10 | 770 | 775 | 770 | 775 | 15,000 |
1987/07/09 | 760 | 760 | 750 | 755 | 15,000 |
1987/07/07 | 800 | 800 | 780 | 780 | 9,000 |
1987/07/06 | 816 | 816 | 798 | 800 | 11,000 |
1987/07/04 | 807 | 817 | 807 | 817 | 5,000 |
1987/07/03 | 780 | 817 | 780 | 817 | 16,000 |
1987/07/02 | 790 | 790 | 780 | 780 | 6,000 |
1987/07/01 | 805 | 805 | 780 | 790 | 6,000 |
1987/06/30 | 806 | 806 | 800 | 805 | 7,000 |
1987/06/29 | 820 | 820 | 800 | 800 | 39,000 |
1987/06/27 | 829 | 829 | 829 | 829 | 5,000 |
1987/06/26 | 811 | 840 | 811 | 840 | 37,000 |
1987/06/25 | 809 | 810 | 801 | 801 | 20,000 |
1987/06/24 | 817 | 820 | 800 | 819 | 21,000 |
1987/06/23 | 816 | 825 | 809 | 810 | 23,000 |
1987/06/22 | 841 | 841 | 835 | 835 | 4,000 |
1987/06/19 | 830 | 860 | 830 | 835 | 58,000 |
1987/06/18 | 839 | 839 | 800 | 800 | 32,000 |
1987/06/17 | 821 | 861 | 820 | 845 | 107,000 |
1987/06/16 | 800 | 830 | 800 | 805 | 118,000 |
1987/06/15 | 795 | 800 | 785 | 788 | 46,000 |
1987/06/12 | 778 | 778 | 760 | 770 | 59,000 |
1987/06/11 | 748 | 758 | 730 | 758 | 37,000 |
1987/06/10 | 754 | 755 | 745 | 745 | 12,000 |
1987/06/09 | 755 | 756 | 754 | 754 | 11,000 |
1987/06/08 | 775 | 780 | 750 | 750 | 28,000 |
1987/06/06 | 765 | 778 | 760 | 778 | 34,000 |
1987/06/05 | 760 | 760 | 745 | 745 | 40,000 |
1987/06/04 | 740 | 750 | 725 | 740 | 32,000 |
1987/06/03 | 741 | 749 | 735 | 740 | 29,000 |
1987/06/02 | 693 | 741 | 693 | 740 | 39,000 |
1987/06/01 | 727 | 727 | 723 | 723 | 14,000 |
1987/05/29 | 770 | 770 | 740 | 760 | 76,000 |
1987/05/28 | 776 | 780 | 749 | 770 | 153,000 |
1987/05/27 | 721 | 735 | 721 | 735 | 71,000 |
1987/05/26 | 640 | 671 | 640 | 671 | 57,000 |
1987/05/25 | 635 | 637 | 625 | 635 | 80,000 |
1987/05/23 | 630 | 630 | 625 | 628 | 41,000 |
1987/05/22 | 620 | 630 | 620 | 630 | 116,000 |
1987/05/21 | 610 | 615 | 590 | 615 | 409,000 |
1987/05/20 | 600 | 600 | 600 | 600 | 20,000 |
1987/05/19 | 600 | 600 | 600 | 600 | 5,000 |
1987/05/18 | 600 | 600 | 600 | 600 | 8,000 |
1987/05/15 | 600 | 600 | 600 | 600 | 6,000 |
1987/05/14 | 590 | 600 | 590 | 600 | 4,000 |
1987/05/11 | 584 | 584 | 584 | 584 | 1,000 |
1987/05/08 | 600 | 600 | 600 | 600 | 2,000 |
1987/05/07 | 600 | 600 | 600 | 600 | 2,000 |
1987/05/06 | 600 | 600 | 600 | 600 | 4,000 |
1987/05/02 | 601 | 601 | 601 | 601 | 2,000 |
1987/05/01 | 581 | 600 | 581 | 600 | 6,000 |
1987/04/28 | 561 | 561 | 561 | 561 | 2,000 |
1987/04/27 | 560 | 561 | 560 | 561 | 3,000 |
1987/04/25 | 560 | 560 | 560 | 560 | 5,000 |
1987/04/23 | 600 | 600 | 597 | 600 | 5,000 |
1987/04/22 | 600 | 600 | 599 | 600 | 6,000 |
1987/04/21 | 598 | 598 | 598 | 598 | 1,000 |
1987/04/20 | 610 | 610 | 600 | 600 | 9,000 |
1987/04/17 | 600 | 600 | 599 | 600 | 5,000 |
1987/04/16 | 580 | 600 | 580 | 600 | 14,000 |
1987/04/14 | 600 | 600 | 600 | 600 | 2,000 |
1987/04/13 | 600 | 600 | 600 | 600 | 4,000 |
1987/04/10 | 610 | 610 | 610 | 610 | 2,000 |
1987/04/07 | 620 | 620 | 620 | 620 | 1,000 |
1987/04/04 | 621 | 621 | 621 | 621 | 1,000 |
1987/04/03 | 621 | 621 | 621 | 621 | 1,000 |
1987/04/02 | 629 | 629 | 621 | 621 | 2,000 |
1987/03/30 | 630 | 630 | 630 | 630 | 3,000 |
1987/03/28 | 630 | 630 | 630 | 630 | 1,000 |
1987/03/27 | 630 | 630 | 630 | 630 | 7,000 |
1987/03/27 | 1 -> 1.10 分割 | ||||
1987/03/26 | 700 | 700 | 700 | 700 | 4,000 |
1987/03/25 | 700 | 700 | 700 | 700 | 2,000 |
1987/03/23 | 710 | 710 | 710 | 710 | 33,000 |
1987/03/20 | 719 | 719 | 719 | 719 | 10,000 |
1987/03/19 | 720 | 730 | 719 | 730 | 52,000 |
1987/03/18 | 720 | 730 | 720 | 720 | 13,000 |
1987/03/17 | 710 | 719 | 710 | 710 | 30,000 |
1987/03/16 | 700 | 700 | 690 | 700 | 12,000 |
1987/03/13 | 690 | 700 | 690 | 700 | 8,000 |
1987/03/12 | 700 | 700 | 680 | 690 | 29,000 |
1987/03/11 | 700 | 700 | 700 | 700 | 8,000 |
1987/03/10 | 700 | 735 | 700 | 730 | 27,000 |
1987/03/09 | 670 | 700 | 670 | 700 | 9,000 |
1987/03/07 | 660 | 660 | 660 | 660 | 4,000 |
1987/03/06 | 653 | 653 | 652 | 652 | 4,000 |
1987/03/05 | 638 | 640 | 638 | 640 | 9,000 |
1987/03/04 | 632 | 635 | 631 | 635 | 21,000 |
1987/03/03 | 631 | 631 | 631 | 631 | 1,000 |
1987/03/02 | 630 | 635 | 630 | 631 | 12,000 |
1987/02/27 | 631 | 635 | 625 | 635 | 15,000 |
1987/02/26 | 631 | 635 | 630 | 630 | 12,000 |
1987/02/25 | 635 | 640 | 635 | 635 | 5,000 |
1987/02/24 | 638 | 638 | 638 | 638 | 4,000 |
1987/02/20 | 632 | 640 | 632 | 635 | 9,000 |
1987/02/18 | 634 | 636 | 630 | 630 | 19,000 |
1987/02/17 | 634 | 634 | 633 | 634 | 3,000 |
1987/02/16 | 634 | 634 | 633 | 634 | 7,000 |
1987/02/12 | 634 | 634 | 634 | 634 | 2,000 |
1987/02/10 | 632 | 633 | 632 | 633 | 2,000 |
1987/02/07 | 630 | 630 | 630 | 630 | 1,000 |
1987/02/06 | 628 | 628 | 628 | 628 | 8,000 |
1987/02/05 | 631 | 631 | 628 | 628 | 12,000 |
1987/02/04 | 630 | 635 | 628 | 628 | 10,000 |
1987/02/03 | 625 | 625 | 625 | 625 | 5,000 |
1987/02/02 | 646 | 650 | 645 | 650 | 16,000 |
1987/01/30 | 650 | 650 | 645 | 645 | 32,000 |
1987/01/29 | 656 | 656 | 656 | 656 | 6,000 |
1987/01/28 | 651 | 656 | 651 | 656 | 8,000 |
1987/01/27 | 655 | 656 | 651 | 652 | 9,000 |
1987/01/26 | 656 | 656 | 656 | 656 | 6,000 |
1987/01/23 | 656 | 656 | 656 | 656 | 2,000 |
1987/01/22 | 656 | 660 | 656 | 656 | 7,000 |
1987/01/21 | 654 | 656 | 654 | 655 | 6,000 |
1987/01/20 | 657 | 657 | 652 | 652 | 2,000 |
1987/01/19 | 662 | 663 | 657 | 657 | 6,000 |
1987/01/16 | 666 | 666 | 666 | 666 | 2,000 |
1987/01/13 | 699 | 699 | 697 | 697 | 2,000 |
1987/01/12 | 700 | 701 | 700 | 701 | 6,000 |
1987/01/09 | 676 | 676 | 676 | 676 | 1,000 |
1987/01/08 | 671 | 672 | 671 | 672 | 5,000 |
1987/01/07 | 671 | 671 | 671 | 671 | 2,000 |
1987/01/06 | 656 | 656 | 656 | 656 | 2,000 |