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 |
|---|---|---|---|---|---|
| 1996/12/30 | 753 | 767 | 753 | 767 | 41,000 |
| 1996/12/27 | 740 | 756 | 740 | 753 | 52,000 |
| 1996/12/26 | 769 | 770 | 740 | 740 | 11,000 |
| 1996/12/25 | 767 | 775 | 765 | 775 | 66,000 |
| 1996/12/24 | 777 | 779 | 774 | 774 | 13,000 |
| 1996/12/20 | 789 | 789 | 767 | 770 | 21,000 |
| 1996/12/19 | 790 | 790 | 790 | 790 | 21,000 |
| 1996/12/18 | 790 | 790 | 790 | 790 | 35,000 |
| 1996/12/17 | 790 | 794 | 784 | 784 | 39,000 |
| 1996/12/16 | 778 | 787 | 772 | 787 | 45,000 |
| 1996/12/13 | 780 | 790 | 771 | 772 | 50,000 |
| 1996/12/12 | 780 | 790 | 780 | 790 | 18,000 |
| 1996/12/11 | 806 | 812 | 800 | 800 | 31,000 |
| 1996/12/10 | 824 | 824 | 806 | 806 | 46,000 |
| 1996/12/09 | 806 | 806 | 806 | 806 | 20,000 |
| 1996/12/06 | 808 | 808 | 794 | 794 | 57,000 |
| 1996/12/05 | 819 | 819 | 810 | 819 | 17,000 |
| 1996/12/04 | 807 | 823 | 807 | 823 | 23,000 |
| 1996/12/03 | 839 | 839 | 836 | 836 | 4,000 |
| 1996/12/02 | 847 | 847 | 845 | 845 | 2,000 |
| 1996/11/29 | 850 | 850 | 845 | 848 | 82,000 |
| 1996/11/28 | 835 | 843 | 835 | 843 | 36,000 |
| 1996/11/27 | 839 | 845 | 839 | 845 | 19,000 |
| 1996/11/26 | 840 | 844 | 832 | 832 | 16,000 |
| 1996/11/25 | 845 | 845 | 838 | 838 | 33,000 |
| 1996/11/22 | 838 | 841 | 838 | 838 | 54,000 |
| 1996/11/21 | 840 | 840 | 830 | 838 | 43,000 |
| 1996/11/20 | 815 | 830 | 815 | 830 | 30,000 |
| 1996/11/19 | 820 | 825 | 820 | 825 | 35,000 |
| 1996/11/18 | 820 | 820 | 820 | 820 | 5,000 |
| 1996/11/15 | 826 | 828 | 821 | 821 | 39,000 |
| 1996/11/14 | 815 | 826 | 815 | 821 | 30,000 |
| 1996/11/13 | 818 | 818 | 810 | 811 | 26,000 |
| 1996/11/12 | 825 | 825 | 811 | 822 | 4,000 |
| 1996/11/11 | 824 | 828 | 824 | 824 | 14,000 |
| 1996/11/08 | 810 | 826 | 806 | 824 | 39,000 |
| 1996/11/07 | 824 | 824 | 808 | 824 | 53,000 |
| 1996/11/06 | 810 | 825 | 807 | 825 | 83,000 |
| 1996/11/05 | 820 | 821 | 810 | 810 | 295,000 |
| 1996/11/01 | 826 | 826 | 823 | 823 | 13,000 |
| 1996/10/31 | 840 | 840 | 826 | 826 | 14,000 |
| 1996/10/30 | 835 | 835 | 826 | 826 | 2,000 |
| 1996/10/29 | 846 | 847 | 835 | 835 | 9,000 |
| 1996/10/28 | 823 | 850 | 823 | 850 | 4,000 |
| 1996/10/25 | 830 | 830 | 827 | 827 | 16,000 |
| 1996/10/24 | 842 | 850 | 840 | 840 | 17,000 |
| 1996/10/23 | 854 | 854 | 841 | 842 | 39,000 |
| 1996/10/22 | 854 | 854 | 849 | 849 | 122,000 |
| 1996/10/21 | 861 | 861 | 855 | 857 | 51,000 |
| 1996/10/18 | 855 | 856 | 850 | 851 | 119,000 |
| 1996/10/17 | 850 | 855 | 850 | 855 | 20,000 |
| 1996/10/16 | 830 | 845 | 830 | 840 | 30,000 |
| 1996/10/15 | 806 | 818 | 806 | 818 | 20,000 |
| 1996/10/14 | 823 | 823 | 818 | 818 | 6,000 |
| 1996/10/11 | 819 | 819 | 805 | 819 | 15,000 |
| 1996/10/09 | 810 | 816 | 810 | 815 | 16,000 |
| 1996/10/08 | 838 | 838 | 830 | 830 | 10,000 |
| 1996/10/07 | 840 | 840 | 839 | 839 | 12,000 |
| 1996/10/04 | 843 | 844 | 840 | 844 | 17,000 |
| 1996/10/03 | 854 | 854 | 854 | 854 | 2,000 |
| 1996/10/02 | 859 | 859 | 855 | 855 | 6,000 |
| 1996/10/01 | 850 | 859 | 850 | 859 | 15,000 |
| 1996/09/30 | 853 | 853 | 850 | 850 | 10,000 |
| 1996/09/27 | 844 | 853 | 844 | 853 | 23,000 |
| 1996/09/26 | 828 | 836 | 825 | 836 | 27,000 |
| 1996/09/25 | 811 | 828 | 811 | 820 | 42,000 |
| 1996/09/24 | 830 | 831 | 820 | 820 | 63,000 |
| 1996/09/20 | 828 | 830 | 828 | 830 | 24,000 |
| 1996/09/19 | 849 | 849 | 817 | 848 | 37,000 |
| 1996/09/18 | 860 | 860 | 843 | 843 | 16,000 |
| 1996/09/17 | 860 | 860 | 850 | 860 | 39,000 |
| 1996/09/13 | 843 | 843 | 842 | 843 | 86,000 |
| 1996/09/12 | 843 | 843 | 835 | 835 | 20,000 |
| 1996/09/11 | 843 | 843 | 843 | 843 | 1,000 |
| 1996/09/10 | 853 | 853 | 849 | 852 | 37,000 |
| 1996/09/09 | 845 | 845 | 845 | 845 | 30,000 |
| 1996/09/06 | 850 | 850 | 848 | 848 | 18,000 |
| 1996/09/05 | 859 | 859 | 850 | 850 | 20,000 |
| 1996/09/04 | 855 | 855 | 850 | 850 | 31,000 |
| 1996/09/03 | 855 | 860 | 855 | 855 | 35,000 |
| 1996/08/30 | 842 | 861 | 842 | 861 | 50,000 |
| 1996/08/29 | 850 | 852 | 842 | 852 | 23,000 |
| 1996/08/28 | 844 | 844 | 841 | 842 | 6,000 |
| 1996/08/27 | 850 | 850 | 850 | 850 | 1,000 |
| 1996/08/26 | 880 | 880 | 850 | 860 | 9,000 |
| 1996/08/23 | 882 | 882 | 871 | 871 | 10,000 |
| 1996/08/22 | 891 | 891 | 881 | 881 | 44,000 |
| 1996/08/21 | 890 | 891 | 881 | 882 | 7,000 |
| 1996/08/20 | 880 | 884 | 879 | 882 | 81,000 |
| 1996/08/19 | 871 | 880 | 871 | 875 | 37,000 |
| 1996/08/16 | 871 | 880 | 871 | 872 | 5,000 |
| 1996/08/15 | 880 | 880 | 870 | 871 | 260,000 |
| 1996/08/14 | 880 | 887 | 880 | 886 | 162,000 |
| 1996/08/13 | 876 | 880 | 876 | 880 | 41,000 |
| 1996/08/12 | 877 | 886 | 874 | 875 | 47,000 |
| 1996/08/09 | 880 | 880 | 880 | 880 | 24,000 |
| 1996/08/08 | 880 | 880 | 880 | 880 | 32,000 |
| 1996/08/07 | 874 | 874 | 872 | 873 | 11,000 |
| 1996/08/06 | 871 | 872 | 871 | 872 | 7,000 |
| 1996/08/05 | 878 | 878 | 877 | 878 | 5,000 |
| 1996/08/02 | 881 | 885 | 871 | 871 | 12,000 |
| 1996/08/01 | 871 | 880 | 871 | 871 | 25,000 |
| 1996/07/31 | 881 | 882 | 872 | 880 | 66,000 |
| 1996/07/30 | 886 | 890 | 881 | 881 | 50,000 |
| 1996/07/29 | 888 | 888 | 886 | 886 | 79,000 |
| 1996/07/26 | 890 | 890 | 888 | 888 | 9,000 |
| 1996/07/25 | 886 | 890 | 886 | 890 | 17,000 |
| 1996/07/24 | 886 | 892 | 885 | 886 | 78,000 |
| 1996/07/23 | 885 | 895 | 885 | 886 | 21,000 |
| 1996/07/22 | 893 | 894 | 887 | 887 | 85,000 |
| 1996/07/19 | 890 | 897 | 887 | 895 | 30,000 |
| 1996/07/18 | 885 | 886 | 885 | 886 | 17,000 |
| 1996/07/17 | 885 | 885 | 885 | 885 | 16,000 |
| 1996/07/16 | 889 | 890 | 880 | 885 | 27,000 |
| 1996/07/15 | 902 | 902 | 893 | 893 | 28,000 |
| 1996/07/12 | 901 | 901 | 891 | 892 | 23,000 |
| 1996/07/11 | 899 | 909 | 891 | 891 | 20,000 |
| 1996/07/10 | 901 | 901 | 901 | 901 | 12,000 |
| 1996/07/09 | 900 | 900 | 900 | 900 | 23,000 |
| 1996/07/08 | 908 | 908 | 897 | 898 | 28,000 |
| 1996/07/05 | 914 | 914 | 910 | 911 | 19,000 |
| 1996/07/04 | 920 | 920 | 919 | 919 | 11,000 |
| 1996/07/03 | 924 | 924 | 911 | 920 | 12,000 |
| 1996/07/02 | 936 | 936 | 923 | 925 | 64,000 |
| 1996/07/01 | 928 | 929 | 923 | 929 | 158,000 |
| 1996/06/28 | 902 | 920 | 897 | 913 | 218,000 |
| 1996/06/27 | 903 | 903 | 889 | 892 | 100,000 |
| 1996/06/26 | 900 | 900 | 890 | 898 | 99,000 |
| 1996/06/25 | 909 | 911 | 905 | 906 | 100,000 |
| 1996/06/24 | 919 | 924 | 909 | 909 | 60,000 |
| 1996/06/21 | 909 | 919 | 900 | 919 | 99,000 |
| 1996/06/20 | 899 | 900 | 890 | 890 | 87,000 |
| 1996/06/19 | 900 | 908 | 900 | 908 | 159,000 |
| 1996/06/18 | 900 | 914 | 900 | 905 | 78,000 |
| 1996/06/17 | 897 | 900 | 897 | 900 | 41,000 |
| 1996/06/14 | 881 | 898 | 881 | 897 | 60,000 |
| 1996/06/13 | 887 | 887 | 885 | 887 | 36,000 |
| 1996/06/12 | 877 | 890 | 877 | 877 | 36,000 |
| 1996/06/11 | 878 | 878 | 875 | 876 | 17,000 |
| 1996/06/10 | 910 | 910 | 885 | 885 | 13,000 |
| 1996/06/07 | 882 | 890 | 882 | 890 | 43,000 |
| 1996/06/06 | 899 | 899 | 884 | 884 | 15,000 |
| 1996/06/05 | 882 | 885 | 882 | 885 | 7,000 |
| 1996/06/04 | 883 | 890 | 881 | 881 | 24,000 |
| 1996/06/03 | 904 | 905 | 884 | 884 | 9,000 |
| 1996/05/31 | 920 | 920 | 905 | 910 | 82,000 |
| 1996/05/30 | 913 | 925 | 908 | 919 | 167,000 |
| 1996/05/29 | 913 | 916 | 906 | 915 | 14,000 |
| 1996/05/28 | 902 | 910 | 900 | 902 | 79,000 |
| 1996/05/27 | 911 | 915 | 900 | 900 | 79,000 |
| 1996/05/24 | 910 | 919 | 909 | 910 | 100,000 |
| 1996/05/23 | 911 | 911 | 904 | 910 | 68,000 |
| 1996/05/22 | 907 | 920 | 907 | 911 | 66,000 |
| 1996/05/21 | 921 | 921 | 905 | 905 | 57,000 |
| 1996/05/20 | 911 | 925 | 910 | 911 | 31,000 |
| 1996/05/17 | 911 | 925 | 910 | 910 | 27,000 |
| 1996/05/16 | 920 | 929 | 916 | 916 | 77,000 |
| 1996/05/15 | 899 | 918 | 899 | 910 | 30,000 |
| 1996/05/14 | 896 | 896 | 882 | 883 | 13,000 |
| 1996/05/13 | 919 | 919 | 888 | 888 | 14,000 |
| 1996/05/10 | 920 | 920 | 907 | 919 | 104,000 |
| 1996/05/09 | 920 | 920 | 907 | 907 | 71,000 |
| 1996/05/08 | 920 | 921 | 917 | 920 | 32,000 |
| 1996/05/07 | 940 | 940 | 920 | 920 | 247,000 |
| 1996/05/02 | 939 | 948 | 939 | 940 | 146,000 |
| 1996/05/01 | 930 | 939 | 930 | 930 | 103,000 |
| 1996/04/30 | 935 | 935 | 910 | 929 | 44,000 |
| 1996/04/26 | 927 | 940 | 920 | 939 | 112,000 |
| 1996/04/25 | 926 | 930 | 919 | 920 | 23,000 |
| 1996/04/24 | 912 | 930 | 912 | 926 | 56,000 |
| 1996/04/23 | 915 | 919 | 913 | 919 | 46,000 |
| 1996/04/22 | 919 | 920 | 911 | 915 | 20,000 |
| 1996/04/19 | 920 | 920 | 920 | 920 | 80,000 |
| 1996/04/18 | 925 | 925 | 910 | 920 | 24,000 |
| 1996/04/17 | 919 | 927 | 910 | 927 | 112,000 |
| 1996/04/16 | 919 | 919 | 903 | 909 | 68,000 |
| 1996/04/15 | 901 | 925 | 901 | 914 | 88,000 |
| 1996/04/12 | 875 | 900 | 875 | 892 | 379,000 |
| 1996/04/11 | 880 | 885 | 876 | 885 | 148,000 |
| 1996/04/10 | 892 | 892 | 880 | 880 | 88,000 |
| 1996/04/09 | 885 | 885 | 883 | 883 | 49,000 |
| 1996/04/08 | 885 | 885 | 870 | 885 | 34,000 |
| 1996/04/05 | 880 | 885 | 880 | 885 | 15,000 |
| 1996/04/04 | 875 | 880 | 875 | 880 | 36,000 |
| 1996/04/03 | 885 | 885 | 875 | 875 | 18,000 |
| 1996/04/02 | 885 | 889 | 885 | 888 | 18,000 |
| 1996/04/01 | 875 | 888 | 875 | 880 | 24,000 |
| 1996/03/29 | 858 | 870 | 858 | 860 | 12,000 |
| 1996/03/28 | 850 | 863 | 850 | 861 | 55,000 |
| 1996/03/27 | 849 | 860 | 845 | 860 | 36,000 |
| 1996/03/26 | 841 | 849 | 841 | 841 | 61,000 |
| 1996/03/25 | 836 | 840 | 833 | 835 | 40,000 |
| 1996/03/22 | 840 | 840 | 830 | 830 | 46,000 |
| 1996/03/21 | 850 | 850 | 830 | 840 | 66,000 |
| 1996/03/19 | 840 | 850 | 835 | 850 | 54,000 |
| 1996/03/18 | 840 | 840 | 830 | 835 | 60,000 |
| 1996/03/15 | 841 | 841 | 840 | 840 | 17,000 |
| 1996/03/14 | 845 | 845 | 831 | 831 | 16,000 |
| 1996/03/13 | 850 | 860 | 850 | 855 | 21,000 |
| 1996/03/12 | 870 | 870 | 850 | 850 | 29,000 |
| 1996/03/11 | 849 | 875 | 849 | 850 | 18,000 |
| 1996/03/08 | 860 | 870 | 856 | 856 | 55,000 |
| 1996/03/07 | 861 | 870 | 860 | 870 | 33,000 |
| 1996/03/06 | 862 | 863 | 862 | 862 | 4,000 |
| 1996/03/05 | 861 | 872 | 861 | 870 | 37,000 |
| 1996/03/04 | 883 | 883 | 871 | 871 | 4,000 |
| 1996/03/01 | 870 | 875 | 865 | 875 | 17,000 |
| 1996/02/29 | 875 | 876 | 870 | 870 | 31,000 |
| 1996/02/28 | 863 | 883 | 863 | 865 | 10,000 |
| 1996/02/27 | 872 | 882 | 872 | 882 | 21,000 |
| 1996/02/26 | 873 | 873 | 872 | 873 | 16,000 |
| 1996/02/23 | 871 | 872 | 871 | 872 | 16,000 |
| 1996/02/22 | 880 | 880 | 871 | 871 | 7,000 |
| 1996/02/21 | 881 | 883 | 881 | 881 | 18,000 |
| 1996/02/20 | 892 | 892 | 880 | 881 | 9,000 |
| 1996/02/19 | 884 | 885 | 876 | 882 | 33,000 |
| 1996/02/16 | 900 | 900 | 880 | 880 | 34,000 |
| 1996/02/15 | 895 | 905 | 895 | 900 | 34,000 |
| 1996/02/14 | 905 | 910 | 905 | 905 | 29,000 |
| 1996/02/13 | 907 | 917 | 905 | 905 | 72,000 |
| 1996/02/09 | 906 | 906 | 900 | 905 | 20,000 |
| 1996/02/08 | 910 | 915 | 900 | 905 | 38,000 |
| 1996/02/07 | 904 | 914 | 904 | 914 | 26,000 |
| 1996/02/06 | 920 | 923 | 903 | 904 | 176,000 |
| 1996/02/05 | 920 | 920 | 920 | 920 | 104,000 |
| 1996/02/02 | 920 | 928 | 903 | 917 | 35,000 |
| 1996/02/01 | 910 | 920 | 901 | 919 | 86,000 |
| 1996/01/31 | 899 | 910 | 899 | 902 | 41,000 |
| 1996/01/30 | 896 | 899 | 895 | 895 | 17,000 |
| 1996/01/29 | 895 | 900 | 891 | 895 | 32,000 |
| 1996/01/26 | 891 | 891 | 880 | 885 | 22,000 |
| 1996/01/25 | 866 | 900 | 866 | 899 | 65,000 |
| 1996/01/24 | 890 | 890 | 863 | 865 | 58,000 |
| 1996/01/23 | 896 | 900 | 890 | 890 | 75,000 |
| 1996/01/22 | 896 | 897 | 895 | 896 | 15,000 |
| 1996/01/19 | 904 | 904 | 894 | 895 | 10,000 |
| 1996/01/18 | 915 | 920 | 905 | 905 | 54,000 |
| 1996/01/17 | 915 | 915 | 911 | 911 | 30,000 |
| 1996/01/16 | 906 | 911 | 906 | 910 | 24,000 |
| 1996/01/12 | 917 | 917 | 908 | 908 | 73,000 |
| 1996/01/11 | 915 | 915 | 906 | 907 | 57,000 |
| 1996/01/10 | 920 | 929 | 915 | 915 | 59,000 |
| 1996/01/09 | 945 | 947 | 930 | 932 | 109,000 |
| 1996/01/08 | 906 | 939 | 906 | 935 | 215,000 |
| 1996/01/05 | 894 | 905 | 894 | 904 | 116,000 |
| 1996/01/04 | 890 | 899 | 890 | 890 | 21,000 |