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 |
---|---|---|---|---|---|
1992/12/30 | 779 | 779 | 775 | 775 | 35,000 |
1992/12/29 | 780 | 789 | 780 | 780 | 10,000 |
1992/12/28 | 805 | 805 | 790 | 790 | 33,000 |
1992/12/25 | 805 | 805 | 796 | 796 | 50,000 |
1992/12/24 | 819 | 819 | 804 | 806 | 45,000 |
1992/12/22 | 821 | 825 | 810 | 820 | 39,000 |
1992/12/21 | 830 | 835 | 820 | 829 | 55,000 |
1992/12/18 | 799 | 835 | 799 | 826 | 146,000 |
1992/12/17 | 775 | 795 | 770 | 795 | 43,000 |
1992/12/16 | 799 | 800 | 775 | 775 | 20,000 |
1992/12/15 | 776 | 789 | 776 | 789 | 14,000 |
1992/12/14 | 799 | 799 | 791 | 791 | 19,000 |
1992/12/11 | 805 | 810 | 799 | 809 | 97,000 |
1992/12/10 | 794 | 812 | 780 | 805 | 340,000 |
1992/12/09 | 745 | 785 | 740 | 784 | 148,000 |
1992/12/08 | 745 | 745 | 742 | 745 | 14,000 |
1992/12/07 | 740 | 750 | 740 | 750 | 33,000 |
1992/12/04 | 741 | 741 | 737 | 740 | 16,000 |
1992/12/03 | 750 | 750 | 731 | 731 | 34,000 |
1992/12/02 | 738 | 743 | 738 | 740 | 36,000 |
1992/12/01 | 750 | 752 | 743 | 745 | 79,000 |
1992/11/30 | 765 | 765 | 751 | 751 | 76,000 |
1992/11/27 | 732 | 755 | 731 | 755 | 119,000 |
1992/11/26 | 690 | 690 | 690 | 690 | 2,000 |
1992/11/25 | 701 | 701 | 690 | 700 | 8,000 |
1992/11/24 | 710 | 715 | 708 | 708 | 40,000 |
1992/11/20 | 720 | 720 | 696 | 710 | 11,000 |
1992/11/19 | 711 | 711 | 701 | 710 | 23,000 |
1992/11/18 | 651 | 701 | 651 | 701 | 45,000 |
1992/11/17 | 660 | 660 | 650 | 651 | 51,000 |
1992/11/16 | 669 | 670 | 660 | 660 | 20,000 |
1992/11/13 | 689 | 689 | 670 | 670 | 11,000 |
1992/11/12 | 705 | 705 | 680 | 689 | 20,000 |
1992/11/11 | 710 | 710 | 705 | 705 | 22,000 |
1992/11/10 | 710 | 710 | 702 | 702 | 31,000 |
1992/11/09 | 730 | 730 | 720 | 720 | 26,000 |
1992/11/06 | 735 | 735 | 730 | 730 | 6,000 |
1992/11/05 | 720 | 730 | 720 | 720 | 13,000 |
1992/11/04 | 720 | 720 | 714 | 717 | 79,000 |
1992/11/02 | 738 | 738 | 710 | 710 | 17,000 |
1992/10/30 | 740 | 740 | 730 | 740 | 19,000 |
1992/10/29 | 740 | 740 | 735 | 740 | 8,000 |
1992/10/28 | 747 | 747 | 730 | 730 | 33,000 |
1992/10/27 | 750 | 750 | 750 | 750 | 10,000 |
1992/10/26 | 767 | 767 | 746 | 746 | 23,000 |
1992/10/23 | 747 | 747 | 741 | 747 | 14,000 |
1992/10/22 | 745 | 746 | 736 | 740 | 13,000 |
1992/10/21 | 746 | 747 | 745 | 745 | 23,000 |
1992/10/20 | 750 | 750 | 740 | 740 | 69,000 |
1992/10/19 | 765 | 765 | 737 | 737 | 64,000 |
1992/10/16 | 801 | 801 | 755 | 755 | 136,000 |
1992/10/15 | 735 | 785 | 735 | 781 | 251,000 |
1992/10/14 | 695 | 726 | 695 | 725 | 70,000 |
1992/10/13 | 680 | 686 | 671 | 685 | 34,000 |
1992/10/12 | 680 | 680 | 670 | 670 | 27,000 |
1992/10/09 | 674 | 675 | 670 | 670 | 30,000 |
1992/10/08 | 680 | 680 | 675 | 675 | 22,000 |
1992/10/07 | 680 | 680 | 675 | 680 | 65,000 |
1992/10/06 | 670 | 672 | 670 | 671 | 4,000 |
1992/10/05 | 690 | 690 | 680 | 680 | 7,000 |
1992/10/02 | 680 | 690 | 670 | 690 | 19,000 |
1992/10/01 | 699 | 699 | 660 | 680 | 34,000 |
1992/09/30 | 719 | 719 | 697 | 698 | 16,000 |
1992/09/29 | 739 | 739 | 726 | 726 | 13,000 |
1992/09/28 | 760 | 765 | 741 | 741 | 57,000 |
1992/09/25 | 738 | 755 | 728 | 755 | 53,000 |
1992/09/24 | 750 | 750 | 727 | 737 | 113,000 |
1992/09/22 | 735 | 750 | 730 | 750 | 97,000 |
1992/09/21 | 747 | 757 | 735 | 735 | 38,000 |
1992/09/18 | 762 | 762 | 760 | 760 | 51,000 |
1992/09/17 | 770 | 770 | 760 | 762 | 31,000 |
1992/09/16 | 780 | 785 | 770 | 770 | 46,000 |
1992/09/14 | 786 | 792 | 786 | 792 | 16,000 |
1992/09/11 | 781 | 784 | 781 | 784 | 63,000 |
1992/09/10 | 801 | 828 | 801 | 820 | 12,000 |
1992/09/09 | 801 | 806 | 800 | 806 | 9,000 |
1992/09/08 | 810 | 811 | 800 | 811 | 6,000 |
1992/09/07 | 828 | 828 | 810 | 812 | 36,000 |
1992/09/04 | 802 | 820 | 800 | 809 | 33,000 |
1992/09/03 | 781 | 790 | 761 | 790 | 18,000 |
1992/09/02 | 814 | 814 | 800 | 800 | 11,000 |
1992/09/01 | 850 | 860 | 840 | 840 | 25,000 |
1992/08/31 | 840 | 860 | 840 | 860 | 118,000 |
1992/08/28 | 810 | 840 | 801 | 840 | 36,000 |
1992/08/27 | 765 | 820 | 765 | 820 | 94,000 |
1992/08/26 | 760 | 765 | 760 | 760 | 34,000 |
1992/08/25 | 770 | 770 | 750 | 760 | 49,000 |
1992/08/24 | 770 | 770 | 760 | 760 | 42,000 |
1992/08/21 | 670 | 712 | 670 | 712 | 35,000 |
1992/08/20 | 630 | 671 | 630 | 670 | 38,000 |
1992/08/19 | 625 | 628 | 623 | 625 | 77,000 |
1992/08/18 | 635 | 635 | 625 | 625 | 37,000 |
1992/08/17 | 620 | 629 | 610 | 625 | 75,000 |
1992/08/14 | 621 | 621 | 600 | 600 | 169,000 |
1992/08/13 | 611 | 611 | 582 | 600 | 103,000 |
1992/08/12 | 654 | 654 | 615 | 615 | 37,000 |
1992/08/11 | 671 | 680 | 661 | 661 | 32,000 |
1992/08/10 | 700 | 700 | 700 | 700 | 18,000 |
1992/08/07 | 750 | 750 | 745 | 745 | 11,000 |
1992/08/06 | 791 | 792 | 780 | 785 | 54,000 |
1992/08/05 | 810 | 810 | 790 | 790 | 23,000 |
1992/08/04 | 814 | 814 | 800 | 810 | 49,000 |
1992/08/03 | 851 | 851 | 834 | 834 | 37,000 |
1992/07/31 | 869 | 870 | 846 | 852 | 9,000 |
1992/07/30 | 870 | 880 | 850 | 869 | 51,000 |
1992/07/29 | 901 | 901 | 860 | 860 | 27,000 |
1992/07/28 | 908 | 908 | 900 | 900 | 57,000 |
1992/07/27 | 902 | 931 | 902 | 920 | 19,000 |
1992/07/24 | 930 | 930 | 901 | 901 | 21,000 |
1992/07/23 | 921 | 926 | 920 | 920 | 29,000 |
1992/07/22 | 939 | 939 | 935 | 935 | 25,000 |
1992/07/21 | 948 | 949 | 935 | 949 | 21,000 |
1992/07/20 | 975 | 975 | 950 | 960 | 18,000 |
1992/07/17 | 970 | 975 | 970 | 975 | 3,000 |
1992/07/16 | 999 | 1,020 | 999 | 1,000 | 27,000 |
1992/07/15 | 971 | 989 | 970 | 989 | 21,000 |
1992/07/14 | 980 | 985 | 980 | 981 | 39,000 |
1992/07/13 | 990 | 990 | 990 | 990 | 1,000 |
1992/07/10 | 980 | 990 | 980 | 980 | 9,000 |
1992/07/09 | 990 | 998 | 990 | 990 | 23,000 |
1992/07/08 | 991 | 995 | 991 | 995 | 10,000 |
1992/07/07 | 999 | 1,000 | 999 | 1,000 | 4,000 |
1992/07/06 | 1,020 | 1,020 | 1,000 | 1,000 | 7,000 |
1992/07/03 | 1,040 | 1,040 | 1,040 | 1,040 | 5,000 |
1992/07/02 | 991 | 1,000 | 991 | 1,000 | 6,000 |
1992/07/01 | 990 | 990 | 990 | 990 | 13,000 |
1992/06/30 | 975 | 990 | 965 | 990 | 17,000 |
1992/06/29 | 990 | 990 | 970 | 970 | 21,000 |
1992/06/26 | 1,030 | 1,030 | 990 | 990 | 83,000 |
1992/06/25 | 1,010 | 1,010 | 1,010 | 1,010 | 10,000 |
1992/06/24 | 1,030 | 1,030 | 1,000 | 1,000 | 17,000 |
1992/06/23 | 1,000 | 1,020 | 1,000 | 1,000 | 37,000 |
1992/06/22 | 1,040 | 1,040 | 1,020 | 1,020 | 14,000 |
1992/06/19 | 1,030 | 1,030 | 1,010 | 1,020 | 53,000 |
1992/06/18 | 1,030 | 1,030 | 1,010 | 1,010 | 20,000 |
1992/06/17 | 1,060 | 1,060 | 1,060 | 1,060 | 13,000 |
1992/06/16 | 1,070 | 1,070 | 1,060 | 1,060 | 17,000 |
1992/06/15 | 1,100 | 1,100 | 1,060 | 1,060 | 21,000 |
1992/06/12 | 1,070 | 1,120 | 1,050 | 1,100 | 26,000 |
1992/06/11 | 1,080 | 1,100 | 1,060 | 1,070 | 22,000 |
1992/06/10 | 1,110 | 1,110 | 1,090 | 1,100 | 101,000 |
1992/06/09 | 1,070 | 1,090 | 1,070 | 1,090 | 12,000 |
1992/06/08 | 1,100 | 1,100 | 1,050 | 1,060 | 21,000 |
1992/06/05 | 1,110 | 1,110 | 1,100 | 1,110 | 21,000 |
1992/06/04 | 1,100 | 1,110 | 1,100 | 1,110 | 30,000 |
1992/06/03 | 1,110 | 1,120 | 1,100 | 1,100 | 65,000 |
1992/06/02 | 1,110 | 1,110 | 1,100 | 1,110 | 22,000 |
1992/06/01 | 1,110 | 1,130 | 1,100 | 1,100 | 9,000 |
1992/05/29 | 1,120 | 1,140 | 1,100 | 1,140 | 33,000 |
1992/05/28 | 1,090 | 1,110 | 1,090 | 1,110 | 24,000 |
1992/05/27 | 1,100 | 1,120 | 1,100 | 1,110 | 69,000 |
1992/05/26 | 1,130 | 1,130 | 1,110 | 1,110 | 19,000 |
1992/05/25 | 1,110 | 1,130 | 1,110 | 1,110 | 16,000 |
1992/05/22 | 1,120 | 1,120 | 1,100 | 1,120 | 21,000 |
1992/05/21 | 1,120 | 1,140 | 1,110 | 1,120 | 15,000 |
1992/05/20 | 1,150 | 1,160 | 1,110 | 1,140 | 58,000 |
1992/05/19 | 1,150 | 1,150 | 1,130 | 1,130 | 48,000 |
1992/05/18 | 1,120 | 1,160 | 1,080 | 1,160 | 71,000 |
1992/05/15 | 1,100 | 1,130 | 1,080 | 1,100 | 146,000 |
1992/05/14 | 1,100 | 1,160 | 1,080 | 1,100 | 350,000 |
1992/05/13 | 1,090 | 1,090 | 1,080 | 1,080 | 40,000 |
1992/05/12 | 1,100 | 1,100 | 1,080 | 1,090 | 47,000 |
1992/05/11 | 1,090 | 1,100 | 1,080 | 1,100 | 144,000 |
1992/05/08 | 1,040 | 1,070 | 1,020 | 1,070 | 138,000 |
1992/05/07 | 1,030 | 1,070 | 1,020 | 1,070 | 102,000 |
1992/05/06 | 1,000 | 1,040 | 1,000 | 1,030 | 49,000 |
1992/05/01 | 1,000 | 1,020 | 1,000 | 1,000 | 14,000 |
1992/04/30 | 1,010 | 1,020 | 990 | 1,000 | 83,000 |
1992/04/28 | 1,000 | 1,030 | 1,000 | 1,010 | 56,000 |
1992/04/27 | 986 | 1,000 | 986 | 996 | 12,000 |
1992/04/24 | 1,040 | 1,040 | 980 | 980 | 60,000 |
1992/04/23 | 1,000 | 1,020 | 975 | 1,020 | 85,000 |
1992/04/22 | 1,020 | 1,020 | 986 | 999 | 47,000 |
1992/04/21 | 990 | 1,020 | 990 | 1,000 | 37,000 |
1992/04/20 | 1,030 | 1,030 | 995 | 995 | 34,000 |
1992/04/17 | 1,050 | 1,050 | 1,020 | 1,030 | 124,000 |
1992/04/16 | 991 | 1,070 | 991 | 1,050 | 480,000 |
1992/04/15 | 940 | 957 | 928 | 957 | 129,000 |
1992/04/14 | 917 | 930 | 917 | 930 | 27,000 |
1992/04/13 | 940 | 940 | 927 | 927 | 30,000 |
1992/04/10 | 900 | 930 | 900 | 930 | 27,000 |
1992/04/09 | 909 | 909 | 895 | 900 | 29,000 |
1992/04/08 | 920 | 920 | 910 | 920 | 39,000 |
1992/04/07 | 939 | 939 | 921 | 925 | 19,000 |
1992/04/03 | 908 | 910 | 906 | 909 | 30,000 |
1992/04/02 | 900 | 910 | 900 | 908 | 60,000 |
1992/04/01 | 921 | 921 | 900 | 900 | 25,000 |
1992/03/31 | 920 | 920 | 910 | 911 | 31,000 |
1992/03/30 | 921 | 921 | 900 | 900 | 16,000 |
1992/03/27 | 925 | 930 | 920 | 920 | 93,000 |
1992/03/26 | 977 | 978 | 915 | 915 | 75,000 |
1992/03/25 | 971 | 975 | 970 | 975 | 67,000 |
1992/03/24 | 973 | 982 | 972 | 973 | 87,000 |
1992/03/23 | 1,000 | 1,000 | 970 | 971 | 71,000 |
1992/03/19 | 950 | 960 | 939 | 960 | 180,000 |
1992/03/18 | 960 | 960 | 940 | 950 | 51,000 |
1992/03/17 | 980 | 980 | 960 | 960 | 44,000 |
1992/03/16 | 1,020 | 1,020 | 979 | 990 | 28,000 |
1992/03/13 | 1,050 | 1,070 | 1,020 | 1,020 | 34,000 |
1992/03/12 | 1,010 | 1,030 | 1,000 | 1,030 | 14,000 |
1992/03/11 | 1,040 | 1,040 | 1,020 | 1,030 | 38,000 |
1992/03/10 | 1,070 | 1,070 | 1,040 | 1,060 | 43,000 |
1992/03/09 | 1,110 | 1,120 | 1,070 | 1,080 | 8,000 |
1992/03/06 | 1,130 | 1,130 | 1,100 | 1,100 | 19,000 |
1992/03/05 | 1,150 | 1,150 | 1,130 | 1,140 | 28,000 |
1992/03/04 | 1,140 | 1,150 | 1,140 | 1,150 | 7,000 |
1992/03/03 | 1,150 | 1,150 | 1,150 | 1,150 | 10,000 |
1992/03/02 | 1,170 | 1,170 | 1,150 | 1,160 | 22,000 |
1992/02/28 | 1,180 | 1,180 | 1,150 | 1,150 | 25,000 |
1992/02/27 | 1,180 | 1,230 | 1,180 | 1,200 | 21,000 |
1992/02/26 | 1,130 | 1,150 | 1,130 | 1,150 | 55,000 |
1992/02/25 | 1,150 | 1,160 | 1,140 | 1,140 | 4,000 |
1992/02/24 | 1,170 | 1,180 | 1,170 | 1,170 | 16,000 |
1992/02/21 | 1,200 | 1,200 | 1,180 | 1,200 | 12,000 |
1992/02/20 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 |
1992/02/19 | 1,190 | 1,200 | 1,160 | 1,160 | 15,000 |
1992/02/18 | 1,220 | 1,220 | 1,200 | 1,200 | 26,000 |
1992/02/17 | 1,210 | 1,210 | 1,210 | 1,210 | 10,000 |
1992/02/14 | 1,270 | 1,270 | 1,260 | 1,270 | 47,000 |
1992/02/13 | 1,270 | 1,270 | 1,270 | 1,270 | 93,000 |
1992/02/12 | 1,260 | 1,260 | 1,260 | 1,260 | 5,000 |
1992/02/10 | 1,290 | 1,290 | 1,270 | 1,270 | 35,000 |
1992/02/07 | 1,280 | 1,300 | 1,270 | 1,270 | 50,000 |
1992/02/06 | 1,330 | 1,330 | 1,250 | 1,250 | 183,000 |
1992/02/05 | 1,280 | 1,320 | 1,280 | 1,310 | 263,000 |
1992/02/04 | 1,260 | 1,290 | 1,230 | 1,290 | 125,000 |
1992/02/03 | 1,200 | 1,260 | 1,200 | 1,260 | 104,000 |
1992/01/31 | 1,190 | 1,230 | 1,190 | 1,220 | 53,000 |
1992/01/30 | 1,210 | 1,230 | 1,180 | 1,200 | 49,000 |
1992/01/29 | 1,220 | 1,230 | 1,220 | 1,230 | 55,000 |
1992/01/28 | 1,230 | 1,230 | 1,220 | 1,220 | 149,000 |
1992/01/27 | 1,250 | 1,250 | 1,220 | 1,230 | 62,000 |
1992/01/24 | 1,220 | 1,240 | 1,210 | 1,240 | 107,000 |
1992/01/23 | 1,200 | 1,260 | 1,180 | 1,230 | 282,000 |
1992/01/22 | 1,140 | 1,180 | 1,140 | 1,180 | 103,000 |
1992/01/21 | 1,080 | 1,100 | 1,080 | 1,100 | 10,000 |
1992/01/20 | 1,130 | 1,130 | 1,100 | 1,100 | 7,000 |
1992/01/17 | 1,160 | 1,160 | 1,140 | 1,140 | 65,000 |
1992/01/16 | 1,150 | 1,160 | 1,150 | 1,150 | 71,000 |
1992/01/14 | 1,120 | 1,140 | 1,100 | 1,140 | 12,000 |
1992/01/13 | 1,100 | 1,110 | 1,100 | 1,110 | 19,000 |
1992/01/10 | 1,080 | 1,100 | 1,080 | 1,100 | 17,000 |
1992/01/09 | 1,100 | 1,100 | 1,080 | 1,100 | 6,000 |
1992/01/08 | 1,140 | 1,140 | 1,120 | 1,140 | 26,000 |
1992/01/07 | 1,170 | 1,170 | 1,140 | 1,140 | 17,000 |
1992/01/06 | 1,170 | 1,180 | 1,160 | 1,160 | 28,000 |