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 |
---|---|---|---|---|---|
1997/12/30 | 399 | 403 | 399 | 399 | 27,000 |
1997/12/29 | 385 | 396 | 380 | 395 | 25,000 |
1997/12/26 | 398 | 400 | 380 | 398 | 28,000 |
1997/12/25 | 384 | 405 | 384 | 398 | 108,000 |
1997/12/24 | 380 | 390 | 375 | 390 | 39,000 |
1997/12/22 | 417 | 423 | 417 | 417 | 9,000 |
1997/12/19 | 425 | 428 | 417 | 417 | 67,000 |
1997/12/18 | 440 | 440 | 419 | 419 | 75,000 |
1997/12/17 | 441 | 453 | 430 | 440 | 83,000 |
1997/12/16 | 447 | 448 | 439 | 444 | 25,000 |
1997/12/15 | 437 | 449 | 437 | 449 | 20,000 |
1997/12/12 | 460 | 460 | 449 | 449 | 72,000 |
1997/12/11 | 477 | 477 | 461 | 470 | 13,000 |
1997/12/10 | 480 | 480 | 475 | 477 | 59,000 |
1997/12/09 | 470 | 475 | 470 | 475 | 19,000 |
1997/12/08 | 459 | 460 | 456 | 460 | 16,000 |
1997/12/05 | 471 | 474 | 469 | 469 | 27,000 |
1997/12/04 | 476 | 477 | 468 | 470 | 39,000 |
1997/12/03 | 490 | 493 | 480 | 480 | 57,000 |
1997/12/02 | 471 | 500 | 471 | 490 | 68,000 |
1997/12/01 | 470 | 475 | 466 | 470 | 138,000 |
1997/11/28 | 471 | 475 | 466 | 466 | 70,000 |
1997/11/27 | 470 | 475 | 466 | 466 | 49,000 |
1997/11/26 | 467 | 471 | 467 | 471 | 56,000 |
1997/11/25 | 455 | 470 | 455 | 470 | 130,000 |
1997/11/21 | 525 | 530 | 520 | 520 | 40,000 |
1997/11/20 | 520 | 530 | 515 | 525 | 45,000 |
1997/11/19 | 545 | 545 | 520 | 520 | 22,000 |
1997/11/18 | 548 | 552 | 535 | 551 | 45,000 |
1997/11/17 | 501 | 550 | 501 | 550 | 57,000 |
1997/11/14 | 496 | 500 | 491 | 499 | 65,000 |
1997/11/13 | 489 | 489 | 470 | 470 | 74,000 |
1997/11/12 | 490 | 491 | 490 | 490 | 37,000 |
1997/11/11 | 486 | 491 | 486 | 490 | 24,000 |
1997/11/10 | 498 | 505 | 484 | 490 | 69,000 |
1997/11/07 | 514 | 514 | 493 | 499 | 24,000 |
1997/11/06 | 525 | 526 | 515 | 523 | 40,000 |
1997/11/05 | 551 | 555 | 521 | 521 | 19,000 |
1997/11/04 | 550 | 550 | 540 | 550 | 13,000 |
1997/10/31 | 550 | 550 | 540 | 540 | 4,000 |
1997/10/30 | 545 | 551 | 545 | 551 | 4,000 |
1997/10/29 | 543 | 551 | 543 | 551 | 7,000 |
1997/10/28 | 540 | 540 | 530 | 531 | 28,000 |
1997/10/27 | 559 | 565 | 558 | 558 | 12,000 |
1997/10/24 | 558 | 563 | 550 | 558 | 36,000 |
1997/10/23 | 570 | 574 | 558 | 558 | 25,000 |
1997/10/22 | 561 | 570 | 552 | 570 | 13,000 |
1997/10/21 | 553 | 560 | 553 | 560 | 19,000 |
1997/10/20 | 570 | 570 | 560 | 569 | 33,000 |
1997/10/17 | 540 | 565 | 538 | 550 | 22,000 |
1997/10/16 | 525 | 540 | 520 | 540 | 9,000 |
1997/10/15 | 511 | 525 | 511 | 515 | 22,000 |
1997/10/14 | 500 | 502 | 492 | 500 | 66,000 |
1997/10/13 | 525 | 525 | 480 | 499 | 98,000 |
1997/10/09 | 521 | 521 | 513 | 518 | 65,000 |
1997/10/08 | 529 | 529 | 520 | 520 | 45,000 |
1997/10/07 | 534 | 534 | 529 | 529 | 45,000 |
1997/10/06 | 522 | 526 | 518 | 524 | 60,000 |
1997/10/03 | 520 | 520 | 515 | 519 | 91,000 |
1997/10/02 | 548 | 548 | 535 | 541 | 16,000 |
1997/10/01 | 540 | 546 | 535 | 543 | 39,000 |
1997/09/30 | 564 | 564 | 540 | 545 | 32,000 |
1997/09/29 | 575 | 576 | 549 | 560 | 26,000 |
1997/09/26 | 637 | 637 | 601 | 601 | 15,000 |
1997/09/25 | 655 | 655 | 650 | 655 | 12,000 |
1997/09/24 | 655 | 657 | 655 | 657 | 10,000 |
1997/09/22 | 655 | 655 | 650 | 655 | 23,000 |
1997/09/19 | 659 | 659 | 647 | 655 | 25,000 |
1997/09/18 | 659 | 659 | 652 | 659 | 13,000 |
1997/09/17 | 670 | 675 | 647 | 658 | 62,000 |
1997/09/16 | 652 | 653 | 648 | 650 | 14,000 |
1997/09/12 | 654 | 663 | 653 | 653 | 40,000 |
1997/09/11 | 658 | 658 | 653 | 655 | 21,000 |
1997/09/10 | 669 | 669 | 658 | 658 | 38,000 |
1997/09/09 | 680 | 680 | 669 | 669 | 3,000 |
1997/09/08 | 666 | 685 | 666 | 680 | 13,000 |
1997/09/05 | 685 | 685 | 685 | 685 | 12,000 |
1997/09/04 | 691 | 691 | 681 | 685 | 22,000 |
1997/09/03 | 685 | 700 | 685 | 700 | 13,000 |
1997/09/02 | 682 | 700 | 682 | 690 | 17,000 |
1997/09/01 | 700 | 700 | 690 | 690 | 2,000 |
1997/08/29 | 690 | 700 | 680 | 700 | 32,000 |
1997/08/28 | 701 | 701 | 700 | 700 | 3,000 |
1997/08/27 | 700 | 703 | 700 | 702 | 8,000 |
1997/08/26 | 709 | 710 | 700 | 700 | 34,000 |
1997/08/25 | 710 | 713 | 710 | 710 | 27,000 |
1997/08/22 | 721 | 721 | 712 | 713 | 16,000 |
1997/08/21 | 722 | 726 | 722 | 726 | 7,000 |
1997/08/20 | 721 | 721 | 719 | 720 | 28,000 |
1997/08/19 | 725 | 725 | 720 | 720 | 27,000 |
1997/08/18 | 730 | 730 | 725 | 725 | 19,000 |
1997/08/15 | 735 | 735 | 728 | 730 | 36,000 |
1997/08/14 | 730 | 734 | 720 | 734 | 105,000 |
1997/08/13 | 726 | 737 | 717 | 730 | 53,000 |
1997/08/12 | 712 | 716 | 712 | 716 | 15,000 |
1997/08/11 | 735 | 735 | 700 | 702 | 19,000 |
1997/08/08 | 750 | 750 | 749 | 750 | 24,000 |
1997/08/07 | 787 | 787 | 767 | 767 | 8,000 |
1997/08/06 | 771 | 797 | 767 | 797 | 14,000 |
1997/08/05 | 770 | 775 | 766 | 766 | 36,000 |
1997/08/04 | 800 | 810 | 780 | 785 | 29,000 |
1997/08/01 | 825 | 825 | 810 | 810 | 15,000 |
1997/07/31 | 800 | 820 | 800 | 820 | 28,000 |
1997/07/30 | 809 | 809 | 800 | 800 | 8,000 |
1997/07/29 | 814 | 814 | 814 | 814 | 16,000 |
1997/07/28 | 807 | 807 | 797 | 800 | 8,000 |
1997/07/25 | 790 | 814 | 790 | 814 | 16,000 |
1997/07/24 | 799 | 805 | 799 | 805 | 20,000 |
1997/07/23 | 805 | 805 | 800 | 800 | 26,000 |
1997/07/22 | 802 | 812 | 801 | 805 | 8,000 |
1997/07/18 | 822 | 822 | 801 | 801 | 38,000 |
1997/07/17 | 820 | 828 | 802 | 802 | 123,000 |
1997/07/16 | 787 | 815 | 787 | 810 | 316,000 |
1997/07/15 | 781 | 789 | 781 | 789 | 23,000 |
1997/07/14 | 770 | 783 | 770 | 783 | 27,000 |
1997/07/11 | 766 | 767 | 766 | 767 | 13,000 |
1997/07/10 | 780 | 780 | 766 | 766 | 38,000 |
1997/07/09 | 770 | 770 | 766 | 770 | 26,000 |
1997/07/08 | 766 | 770 | 766 | 770 | 22,000 |
1997/07/07 | 772 | 772 | 765 | 765 | 81,000 |
1997/07/04 | 791 | 792 | 772 | 772 | 27,000 |
1997/07/03 | 785 | 799 | 785 | 799 | 20,000 |
1997/07/02 | 813 | 813 | 805 | 805 | 26,000 |
1997/07/01 | 835 | 835 | 805 | 814 | 16,000 |
1997/06/30 | 830 | 835 | 823 | 835 | 46,000 |
1997/06/27 | 820 | 828 | 820 | 827 | 26,000 |
1997/06/26 | 809 | 820 | 801 | 820 | 47,000 |
1997/06/25 | 789 | 810 | 789 | 810 | 98,000 |
1997/06/24 | 800 | 800 | 789 | 789 | 43,000 |
1997/06/23 | 805 | 805 | 798 | 798 | 23,000 |
1997/06/20 | 820 | 820 | 792 | 797 | 142,000 |
1997/06/19 | 822 | 822 | 801 | 810 | 18,000 |
1997/06/18 | 825 | 830 | 825 | 830 | 28,000 |
1997/06/17 | 825 | 825 | 820 | 825 | 15,000 |
1997/06/16 | 821 | 825 | 821 | 825 | 78,000 |
1997/06/13 | 826 | 828 | 821 | 821 | 35,000 |
1997/06/12 | 837 | 841 | 826 | 826 | 31,000 |
1997/06/11 | 820 | 840 | 820 | 835 | 33,000 |
1997/06/10 | 831 | 831 | 821 | 821 | 43,000 |
1997/06/09 | 834 | 834 | 821 | 821 | 8,000 |
1997/06/06 | 835 | 835 | 834 | 834 | 14,000 |
1997/06/05 | 831 | 835 | 830 | 835 | 18,000 |
1997/06/04 | 830 | 836 | 825 | 830 | 22,000 |
1997/06/03 | 829 | 835 | 825 | 835 | 31,000 |
1997/06/02 | 823 | 829 | 821 | 821 | 12,000 |
1997/05/30 | 830 | 831 | 817 | 821 | 20,000 |
1997/05/29 | 819 | 820 | 811 | 820 | 4,000 |
1997/05/28 | 810 | 820 | 808 | 820 | 35,000 |
1997/05/27 | 809 | 820 | 805 | 820 | 33,000 |
1997/05/26 | 817 | 817 | 809 | 809 | 25,000 |
1997/05/23 | 829 | 829 | 814 | 814 | 5,000 |
1997/05/22 | 820 | 830 | 816 | 830 | 11,000 |
1997/05/21 | 833 | 833 | 810 | 819 | 10,000 |
1997/05/20 | 850 | 851 | 823 | 833 | 52,000 |
1997/05/19 | 827 | 853 | 825 | 850 | 111,000 |
1997/05/16 | 810 | 830 | 810 | 828 | 67,000 |
1997/05/15 | 813 | 813 | 800 | 807 | 141,000 |
1997/05/14 | 775 | 815 | 773 | 810 | 192,000 |
1997/05/13 | 760 | 780 | 760 | 772 | 43,000 |
1997/05/12 | 755 | 755 | 748 | 755 | 37,000 |
1997/05/09 | 755 | 760 | 750 | 751 | 29,000 |
1997/05/08 | 745 | 765 | 740 | 760 | 44,000 |
1997/05/07 | 750 | 765 | 750 | 755 | 68,000 |
1997/05/06 | 725 | 750 | 725 | 737 | 78,000 |
1997/05/02 | 719 | 719 | 706 | 718 | 19,000 |
1997/05/01 | 695 | 719 | 695 | 718 | 91,000 |
1997/04/30 | 690 | 695 | 682 | 695 | 138,000 |
1997/04/28 | 704 | 704 | 692 | 692 | 15,000 |
1997/04/25 | 704 | 705 | 704 | 705 | 10,000 |
1997/04/24 | 710 | 710 | 706 | 706 | 41,000 |
1997/04/23 | 706 | 710 | 705 | 710 | 104,000 |
1997/04/22 | 708 | 725 | 707 | 725 | 111,000 |
1997/04/21 | 680 | 697 | 679 | 697 | 35,000 |
1997/04/18 | 653 | 678 | 652 | 670 | 43,000 |
1997/04/17 | 652 | 652 | 651 | 652 | 44,000 |
1997/04/16 | 659 | 660 | 651 | 651 | 48,000 |
1997/04/15 | 653 | 660 | 642 | 660 | 26,000 |
1997/04/14 | 669 | 669 | 659 | 659 | 12,000 |
1997/04/11 | 660 | 669 | 660 | 669 | 32,000 |
1997/04/10 | 673 | 673 | 666 | 666 | 22,000 |
1997/04/09 | 685 | 686 | 683 | 683 | 26,000 |
1997/04/08 | 695 | 695 | 690 | 692 | 29,000 |
1997/04/07 | 704 | 704 | 697 | 698 | 15,000 |
1997/04/04 | 711 | 711 | 705 | 705 | 17,000 |
1997/04/03 | 695 | 715 | 695 | 710 | 99,000 |
1997/04/02 | 693 | 695 | 693 | 695 | 7,000 |
1997/04/01 | 693 | 699 | 693 | 699 | 6,000 |
1997/03/31 | 710 | 730 | 701 | 730 | 27,000 |
1997/03/28 | 729 | 729 | 719 | 719 | 3,000 |
1997/03/27 | 735 | 735 | 725 | 725 | 27,000 |
1997/03/26 | 706 | 731 | 705 | 731 | 20,000 |
1997/03/25 | 697 | 711 | 697 | 711 | 24,000 |
1997/03/24 | 705 | 705 | 695 | 696 | 40,000 |
1997/03/21 | 699 | 705 | 691 | 705 | 32,000 |
1997/03/19 | 706 | 710 | 700 | 700 | 36,000 |
1997/03/18 | 691 | 705 | 691 | 705 | 34,000 |
1997/03/17 | 700 | 700 | 693 | 695 | 32,000 |
1997/03/14 | 710 | 710 | 702 | 705 | 77,000 |
1997/03/13 | 710 | 710 | 710 | 710 | 27,000 |
1997/03/12 | 730 | 735 | 730 | 730 | 20,000 |
1997/03/11 | 710 | 730 | 710 | 730 | 29,000 |
1997/03/10 | 711 | 720 | 705 | 720 | 30,000 |
1997/03/07 | 714 | 715 | 710 | 710 | 44,000 |
1997/03/06 | 718 | 718 | 715 | 715 | 21,000 |
1997/03/05 | 724 | 724 | 716 | 716 | 27,000 |
1997/03/04 | 743 | 743 | 721 | 721 | 6,000 |
1997/03/03 | 734 | 744 | 724 | 744 | 14,000 |
1997/02/28 | 715 | 724 | 715 | 724 | 14,000 |
1997/02/27 | 730 | 730 | 717 | 721 | 7,000 |
1997/02/26 | 750 | 750 | 740 | 750 | 27,000 |
1997/02/25 | 750 | 750 | 749 | 750 | 3,000 |
1997/02/24 | 760 | 770 | 760 | 760 | 19,000 |
1997/02/21 | 748 | 750 | 748 | 748 | 15,000 |
1997/02/20 | 720 | 748 | 720 | 748 | 46,000 |
1997/02/19 | 705 | 717 | 705 | 717 | 11,000 |
1997/02/18 | 717 | 717 | 714 | 715 | 18,000 |
1997/02/17 | 715 | 727 | 715 | 727 | 16,000 |
1997/02/14 | 724 | 724 | 710 | 710 | 9,000 |
1997/02/13 | 724 | 725 | 716 | 716 | 72,000 |
1997/02/12 | 718 | 725 | 713 | 713 | 31,000 |
1997/02/10 | 716 | 725 | 714 | 725 | 34,000 |
1997/02/07 | 730 | 730 | 722 | 730 | 15,000 |
1997/02/06 | 730 | 730 | 730 | 730 | 6,000 |
1997/02/05 | 740 | 740 | 730 | 730 | 11,000 |
1997/02/04 | 737 | 744 | 737 | 740 | 28,000 |
1997/02/03 | 726 | 726 | 726 | 726 | 4,000 |
1997/01/31 | 722 | 726 | 722 | 726 | 38,000 |
1997/01/30 | 731 | 732 | 731 | 732 | 9,000 |
1997/01/29 | 741 | 751 | 735 | 750 | 22,000 |
1997/01/28 | 721 | 735 | 716 | 735 | 34,000 |
1997/01/27 | 716 | 716 | 715 | 715 | 2,000 |
1997/01/24 | 727 | 727 | 714 | 714 | 137,000 |
1997/01/23 | 706 | 714 | 706 | 713 | 41,000 |
1997/01/22 | 719 | 719 | 713 | 713 | 23,000 |
1997/01/21 | 700 | 706 | 693 | 706 | 84,000 |
1997/01/20 | 732 | 732 | 691 | 700 | 20,000 |
1997/01/17 | 728 | 728 | 718 | 724 | 31,000 |
1997/01/16 | 721 | 727 | 720 | 727 | 23,000 |
1997/01/14 | 701 | 714 | 700 | 714 | 22,000 |
1997/01/13 | 691 | 700 | 691 | 700 | 26,000 |
1997/01/10 | 730 | 730 | 700 | 701 | 34,000 |
1997/01/09 | 745 | 745 | 730 | 740 | 49,000 |
1997/01/08 | 759 | 760 | 748 | 751 | 15,000 |
1997/01/06 | 770 | 770 | 770 | 770 | 3,000 |