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 |
---|---|---|---|---|---|
1998/12/30 | 335 | 350 | 335 | 350 | 15,000 |
1998/12/29 | 335 | 340 | 335 | 335 | 20,000 |
1998/12/28 | 346 | 346 | 335 | 339 | 16,000 |
1998/12/25 | 350 | 350 | 341 | 343 | 39,000 |
1998/12/24 | 350 | 353 | 345 | 353 | 14,000 |
1998/12/22 | 359 | 359 | 350 | 350 | 33,000 |
1998/12/21 | 353 | 360 | 353 | 359 | 17,000 |
1998/12/18 | 376 | 376 | 352 | 352 | 40,000 |
1998/12/17 | 366 | 366 | 351 | 351 | 5,000 |
1998/12/16 | 360 | 360 | 350 | 356 | 26,000 |
1998/12/15 | 365 | 373 | 360 | 360 | 25,000 |
1998/12/14 | 375 | 375 | 370 | 370 | 9,000 |
1998/12/11 | 377 | 380 | 375 | 375 | 32,000 |
1998/12/10 | 393 | 393 | 373 | 375 | 27,000 |
1998/12/09 | 378 | 378 | 367 | 368 | 23,000 |
1998/12/08 | 380 | 380 | 369 | 380 | 44,000 |
1998/12/07 | 380 | 382 | 380 | 380 | 9,000 |
1998/12/04 | 388 | 388 | 384 | 384 | 17,000 |
1998/12/03 | 390 | 395 | 388 | 389 | 19,000 |
1998/12/02 | 388 | 400 | 388 | 400 | 15,000 |
1998/12/01 | 392 | 395 | 387 | 388 | 22,000 |
1998/11/30 | 404 | 410 | 397 | 397 | 67,000 |
1998/11/27 | 421 | 435 | 419 | 424 | 173,000 |
1998/11/26 | 397 | 419 | 397 | 416 | 96,000 |
1998/11/25 | 388 | 395 | 388 | 392 | 13,000 |
1998/11/24 | 380 | 393 | 380 | 386 | 59,000 |
1998/11/20 | 380 | 385 | 380 | 383 | 61,000 |
1998/11/19 | 390 | 395 | 383 | 385 | 100,000 |
1998/11/18 | 382 | 394 | 382 | 385 | 29,000 |
1998/11/17 | 391 | 395 | 390 | 390 | 16,000 |
1998/11/16 | 400 | 400 | 390 | 390 | 51,000 |
1998/11/13 | 390 | 428 | 387 | 427 | 135,000 |
1998/11/12 | 396 | 396 | 390 | 396 | 80,000 |
1998/11/11 | 400 | 400 | 380 | 395 | 196,000 |
1998/11/10 | 400 | 450 | 396 | 410 | 597,000 |
1998/11/09 | 343 | 425 | 343 | 420 | 507,000 |
1998/11/06 | 350 | 350 | 345 | 345 | 25,000 |
1998/11/05 | 351 | 351 | 343 | 343 | 20,000 |
1998/11/04 | 345 | 345 | 340 | 344 | 31,000 |
1998/11/02 | 306 | 329 | 305 | 329 | 82,000 |
1998/10/30 | 310 | 310 | 301 | 301 | 60,000 |
1998/10/29 | 322 | 322 | 309 | 310 | 63,000 |
1998/10/28 | 330 | 330 | 322 | 322 | 28,000 |
1998/10/27 | 333 | 334 | 330 | 330 | 24,000 |
1998/10/26 | 334 | 336 | 332 | 332 | 12,000 |
1998/10/23 | 350 | 354 | 344 | 344 | 29,000 |
1998/10/22 | 359 | 359 | 351 | 352 | 40,000 |
1998/10/21 | 333 | 345 | 333 | 335 | 50,000 |
1998/10/20 | 325 | 325 | 320 | 325 | 30,000 |
1998/10/19 | 317 | 323 | 317 | 323 | 44,000 |
1998/10/16 | 320 | 320 | 317 | 317 | 18,000 |
1998/10/15 | 333 | 339 | 316 | 316 | 45,000 |
1998/10/14 | 344 | 345 | 330 | 330 | 27,000 |
1998/10/13 | 349 | 357 | 349 | 356 | 19,000 |
1998/10/12 | 358 | 364 | 350 | 364 | 74,000 |
1998/10/09 | 350 | 368 | 345 | 368 | 60,000 |
1998/10/08 | 377 | 377 | 355 | 355 | 32,000 |
1998/10/07 | 392 | 392 | 378 | 378 | 29,000 |
1998/10/06 | 367 | 372 | 367 | 367 | 14,000 |
1998/10/05 | 375 | 375 | 368 | 370 | 27,000 |
1998/10/02 | 375 | 377 | 370 | 375 | 13,000 |
1998/10/01 | 381 | 381 | 370 | 370 | 29,000 |
1998/09/30 | 382 | 385 | 382 | 383 | 8,000 |
1998/09/29 | 398 | 398 | 380 | 380 | 4,000 |
1998/09/28 | 392 | 400 | 391 | 399 | 29,000 |
1998/09/25 | 396 | 396 | 372 | 372 | 27,000 |
1998/09/24 | 390 | 390 | 381 | 381 | 45,000 |
1998/09/22 | 400 | 400 | 375 | 375 | 75,000 |
1998/09/21 | 418 | 418 | 399 | 400 | 44,000 |
1998/09/18 | 404 | 417 | 400 | 417 | 34,000 |
1998/09/17 | 396 | 397 | 390 | 390 | 24,000 |
1998/09/16 | 405 | 410 | 390 | 396 | 26,000 |
1998/09/14 | 402 | 402 | 394 | 400 | 20,000 |
1998/09/11 | 355 | 376 | 355 | 372 | 143,000 |
1998/09/10 | 410 | 410 | 394 | 400 | 34,000 |
1998/09/09 | 420 | 420 | 400 | 400 | 33,000 |
1998/09/08 | 420 | 428 | 420 | 420 | 29,000 |
1998/09/07 | 413 | 417 | 398 | 417 | 27,000 |
1998/09/04 | 420 | 420 | 395 | 415 | 63,000 |
1998/09/03 | 444 | 445 | 422 | 422 | 30,000 |
1998/09/02 | 440 | 450 | 439 | 450 | 36,000 |
1998/09/01 | 419 | 440 | 416 | 440 | 15,000 |
1998/08/31 | 435 | 450 | 430 | 450 | 56,000 |
1998/08/28 | 437 | 440 | 435 | 435 | 27,000 |
1998/08/27 | 452 | 452 | 432 | 447 | 48,000 |
1998/08/26 | 470 | 470 | 457 | 462 | 65,000 |
1998/08/25 | 482 | 485 | 476 | 476 | 45,000 |
1998/08/24 | 489 | 495 | 483 | 495 | 18,000 |
1998/08/21 | 500 | 518 | 500 | 515 | 4,000 |
1998/08/20 | 520 | 520 | 489 | 489 | 12,000 |
1998/08/19 | 499 | 503 | 499 | 503 | 4,000 |
1998/08/18 | 500 | 515 | 500 | 509 | 25,000 |
1998/08/17 | 513 | 513 | 490 | 500 | 53,000 |
1998/08/14 | 510 | 515 | 500 | 515 | 40,000 |
1998/08/13 | 490 | 495 | 490 | 495 | 17,000 |
1998/08/12 | 490 | 495 | 490 | 495 | 42,000 |
1998/08/11 | 506 | 506 | 500 | 500 | 29,000 |
1998/08/10 | 519 | 519 | 500 | 506 | 36,000 |
1998/08/07 | 519 | 519 | 511 | 517 | 29,000 |
1998/08/06 | 516 | 520 | 500 | 504 | 28,000 |
1998/08/05 | 520 | 520 | 510 | 510 | 49,000 |
1998/08/04 | 519 | 523 | 508 | 523 | 24,000 |
1998/08/03 | 510 | 520 | 510 | 520 | 23,000 |
1998/07/31 | 513 | 527 | 506 | 520 | 44,000 |
1998/07/30 | 511 | 519 | 510 | 514 | 23,000 |
1998/07/29 | 502 | 510 | 500 | 510 | 20,000 |
1998/07/28 | 489 | 504 | 480 | 504 | 23,000 |
1998/07/27 | 505 | 507 | 503 | 504 | 10,000 |
1998/07/24 | 524 | 530 | 524 | 530 | 26,000 |
1998/07/23 | 520 | 524 | 511 | 524 | 21,000 |
1998/07/22 | 528 | 528 | 520 | 520 | 29,000 |
1998/07/21 | 534 | 534 | 528 | 528 | 14,000 |
1998/07/17 | 529 | 534 | 529 | 530 | 53,000 |
1998/07/16 | 529 | 529 | 525 | 528 | 16,000 |
1998/07/15 | 510 | 534 | 510 | 530 | 41,000 |
1998/07/14 | 508 | 530 | 508 | 530 | 46,000 |
1998/07/13 | 495 | 505 | 495 | 505 | 30,000 |
1998/07/10 | 525 | 528 | 515 | 515 | 42,000 |
1998/07/09 | 523 | 524 | 510 | 510 | 18,000 |
1998/07/08 | 520 | 525 | 520 | 520 | 15,000 |
1998/07/07 | 528 | 528 | 518 | 525 | 25,000 |
1998/07/06 | 520 | 520 | 515 | 515 | 44,000 |
1998/07/03 | 511 | 512 | 500 | 505 | 18,000 |
1998/07/02 | 535 | 535 | 510 | 520 | 39,000 |
1998/07/01 | 513 | 523 | 510 | 523 | 53,000 |
1998/06/30 | 500 | 510 | 500 | 510 | 12,000 |
1998/06/29 | 498 | 500 | 498 | 499 | 27,000 |
1998/06/26 | 490 | 498 | 490 | 498 | 17,000 |
1998/06/25 | 484 | 490 | 484 | 490 | 28,000 |
1998/06/24 | 475 | 483 | 475 | 483 | 36,000 |
1998/06/23 | 487 | 488 | 480 | 480 | 15,000 |
1998/06/22 | 486 | 486 | 483 | 486 | 9,000 |
1998/06/19 | 490 | 490 | 485 | 486 | 19,000 |
1998/06/18 | 468 | 484 | 465 | 480 | 68,000 |
1998/06/17 | 463 | 465 | 461 | 463 | 19,000 |
1998/06/16 | 462 | 470 | 461 | 461 | 16,000 |
1998/06/15 | 470 | 470 | 460 | 465 | 28,000 |
1998/06/12 | 475 | 475 | 470 | 475 | 41,000 |
1998/06/11 | 485 | 485 | 475 | 475 | 13,000 |
1998/06/10 | 494 | 494 | 485 | 485 | 19,000 |
1998/06/09 | 477 | 482 | 477 | 482 | 8,000 |
1998/06/08 | 470 | 470 | 468 | 468 | 8,000 |
1998/06/05 | 470 | 475 | 460 | 460 | 23,000 |
1998/06/04 | 465 | 470 | 464 | 470 | 53,000 |
1998/06/03 | 485 | 485 | 455 | 465 | 152,000 |
1998/06/02 | 481 | 485 | 480 | 483 | 20,000 |
1998/06/01 | 480 | 485 | 480 | 481 | 47,000 |
1998/05/29 | 491 | 491 | 487 | 490 | 36,000 |
1998/05/28 | 504 | 510 | 501 | 501 | 14,000 |
1998/05/27 | 514 | 515 | 503 | 514 | 37,000 |
1998/05/26 | 510 | 519 | 510 | 515 | 41,000 |
1998/05/25 | 510 | 511 | 501 | 501 | 20,000 |
1998/05/22 | 510 | 510 | 500 | 510 | 41,000 |
1998/05/21 | 490 | 500 | 490 | 500 | 45,000 |
1998/05/20 | 488 | 492 | 486 | 490 | 47,000 |
1998/05/19 | 479 | 484 | 476 | 484 | 34,000 |
1998/05/18 | 487 | 487 | 480 | 480 | 27,000 |
1998/05/15 | 475 | 485 | 471 | 477 | 98,000 |
1998/05/14 | 436 | 485 | 435 | 475 | 132,000 |
1998/05/13 | 438 | 438 | 435 | 435 | 27,000 |
1998/05/12 | 441 | 443 | 436 | 438 | 11,000 |
1998/05/11 | 437 | 441 | 437 | 437 | 10,000 |
1998/05/08 | 436 | 438 | 435 | 436 | 22,000 |
1998/05/07 | 446 | 446 | 436 | 436 | 15,000 |
1998/05/06 | 451 | 451 | 446 | 446 | 6,000 |
1998/05/01 | 447 | 452 | 446 | 446 | 4,000 |
1998/04/30 | 445 | 450 | 445 | 446 | 48,000 |
1998/04/28 | 450 | 450 | 446 | 450 | 11,000 |
1998/04/27 | 465 | 470 | 460 | 470 | 52,000 |
1998/04/24 | 456 | 464 | 456 | 464 | 9,000 |
1998/04/23 | 460 | 460 | 456 | 456 | 34,000 |
1998/04/22 | 475 | 475 | 459 | 465 | 60,000 |
1998/04/21 | 485 | 488 | 475 | 475 | 18,000 |
1998/04/20 | 495 | 495 | 485 | 485 | 17,000 |
1998/04/17 | 464 | 480 | 464 | 475 | 15,000 |
1998/04/16 | 500 | 500 | 474 | 474 | 24,000 |
1998/04/15 | 497 | 500 | 495 | 495 | 16,000 |
1998/04/14 | 499 | 499 | 497 | 497 | 22,000 |
1998/04/13 | 483 | 483 | 480 | 480 | 17,000 |
1998/04/10 | 485 | 489 | 477 | 483 | 20,000 |
1998/04/09 | 479 | 479 | 474 | 475 | 30,000 |
1998/04/08 | 466 | 469 | 466 | 469 | 25,000 |
1998/04/07 | 444 | 446 | 436 | 446 | 74,000 |
1998/04/06 | 450 | 450 | 430 | 439 | 53,000 |
1998/04/03 | 441 | 450 | 441 | 445 | 38,000 |
1998/04/02 | 483 | 488 | 450 | 450 | 35,000 |
1998/04/01 | 513 | 513 | 488 | 488 | 15,000 |
1998/03/31 | 520 | 520 | 500 | 513 | 34,000 |
1998/03/30 | 530 | 530 | 510 | 510 | 16,000 |
1998/03/27 | 503 | 511 | 503 | 510 | 19,000 |
1998/03/26 | 530 | 533 | 523 | 523 | 19,000 |
1998/03/25 | 530 | 535 | 525 | 525 | 18,000 |
1998/03/24 | 530 | 530 | 515 | 525 | 62,000 |
1998/03/23 | 539 | 539 | 530 | 530 | 6,000 |
1998/03/20 | 520 | 529 | 519 | 529 | 21,000 |
1998/03/19 | 509 | 528 | 509 | 519 | 31,000 |
1998/03/18 | 510 | 510 | 505 | 508 | 49,000 |
1998/03/17 | 513 | 513 | 506 | 510 | 44,000 |
1998/03/16 | 501 | 513 | 500 | 513 | 43,000 |
1998/03/13 | 522 | 531 | 522 | 531 | 33,000 |
1998/03/12 | 542 | 542 | 532 | 532 | 5,000 |
1998/03/11 | 553 | 553 | 541 | 541 | 2,000 |
1998/03/10 | 552 | 552 | 540 | 540 | 24,000 |
1998/03/09 | 553 | 554 | 553 | 554 | 5,000 |
1998/03/06 | 540 | 540 | 540 | 540 | 1,000 |
1998/03/05 | 559 | 559 | 540 | 540 | 15,000 |
1998/03/04 | 556 | 560 | 551 | 555 | 27,000 |
1998/03/03 | 555 | 560 | 550 | 555 | 37,000 |
1998/03/02 | 554 | 554 | 545 | 545 | 33,000 |
1998/02/27 | 518 | 540 | 518 | 539 | 19,000 |
1998/02/26 | 516 | 518 | 503 | 518 | 11,000 |
1998/02/25 | 506 | 519 | 501 | 519 | 20,000 |
1998/02/24 | 516 | 523 | 508 | 523 | 47,000 |
1998/02/23 | 523 | 523 | 506 | 508 | 10,000 |
1998/02/20 | 533 | 533 | 516 | 524 | 12,000 |
1998/02/19 | 509 | 525 | 509 | 525 | 51,000 |
1998/02/18 | 530 | 535 | 514 | 525 | 25,000 |
1998/02/17 | 550 | 550 | 535 | 540 | 32,000 |
1998/02/16 | 524 | 560 | 524 | 550 | 234,000 |
1998/02/13 | 550 | 555 | 525 | 525 | 48,000 |
1998/02/12 | 555 | 555 | 543 | 550 | 54,000 |
1998/02/10 | 548 | 548 | 538 | 545 | 43,000 |
1998/02/09 | 525 | 530 | 506 | 530 | 21,000 |
1998/02/06 | 515 | 515 | 499 | 505 | 100,000 |
1998/02/05 | 497 | 526 | 497 | 505 | 15,000 |
1998/02/04 | 505 | 505 | 498 | 498 | 17,000 |
1998/02/03 | 503 | 520 | 503 | 504 | 37,000 |
1998/02/02 | 501 | 501 | 490 | 491 | 69,000 |
1998/01/30 | 520 | 520 | 501 | 506 | 69,000 |
1998/01/29 | 537 | 537 | 520 | 532 | 58,000 |
1998/01/28 | 543 | 553 | 537 | 537 | 99,000 |
1998/01/27 | 540 | 545 | 529 | 540 | 68,000 |
1998/01/26 | 524 | 559 | 524 | 540 | 107,000 |
1998/01/23 | 500 | 509 | 497 | 509 | 29,000 |
1998/01/22 | 520 | 520 | 510 | 510 | 63,000 |
1998/01/21 | 488 | 504 | 485 | 500 | 82,000 |
1998/01/20 | 467 | 468 | 460 | 463 | 47,000 |
1998/01/19 | 450 | 469 | 450 | 468 | 59,000 |
1998/01/16 | 386 | 425 | 386 | 425 | 77,000 |
1998/01/14 | 386 | 395 | 386 | 386 | 165,000 |
1998/01/13 | 384 | 384 | 380 | 380 | 8,000 |
1998/01/12 | 382 | 384 | 382 | 384 | 9,000 |
1998/01/09 | 390 | 400 | 390 | 396 | 19,000 |
1998/01/08 | 393 | 400 | 388 | 388 | 40,000 |
1998/01/07 | 390 | 395 | 383 | 388 | 41,000 |
1998/01/06 | 403 | 403 | 379 | 390 | 88,000 |
1998/01/05 | 410 | 410 | 393 | 393 | 22,000 |