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 |
---|---|---|---|---|---|
2003/12/30 | 495 | 500 | 495 | 496 | 27,000 |
2003/12/29 | 493 | 494 | 491 | 494 | 22,000 |
2003/12/26 | 483 | 493 | 482 | 491 | 64,000 |
2003/12/25 | 485 | 490 | 484 | 486 | 42,000 |
2003/12/24 | 495 | 495 | 490 | 490 | 44,000 |
2003/12/22 | 488 | 495 | 488 | 492 | 56,000 |
2003/12/19 | 494 | 497 | 488 | 488 | 73,000 |
2003/12/18 | 479 | 494 | 479 | 493 | 29,000 |
2003/12/17 | 482 | 489 | 476 | 484 | 21,000 |
2003/12/16 | 499 | 500 | 495 | 497 | 15,000 |
2003/12/15 | 505 | 505 | 499 | 499 | 47,000 |
2003/12/12 | 500 | 500 | 490 | 495 | 74,000 |
2003/12/11 | 489 | 500 | 489 | 500 | 92,000 |
2003/12/10 | 495 | 495 | 484 | 489 | 92,000 |
2003/12/09 | 490 | 492 | 486 | 490 | 79,000 |
2003/12/08 | 488 | 491 | 485 | 489 | 122,000 |
2003/12/05 | 495 | 498 | 492 | 493 | 57,000 |
2003/12/04 | 490 | 497 | 487 | 494 | 77,000 |
2003/12/03 | 480 | 488 | 480 | 487 | 87,000 |
2003/12/02 | 484 | 485 | 473 | 479 | 38,000 |
2003/12/01 | 468 | 481 | 468 | 480 | 63,000 |
2003/11/28 | 478 | 479 | 470 | 470 | 30,000 |
2003/11/27 | 480 | 487 | 479 | 481 | 114,000 |
2003/11/26 | 469 | 472 | 466 | 471 | 75,000 |
2003/11/25 | 478 | 478 | 466 | 469 | 72,000 |
2003/11/21 | 457 | 460 | 446 | 458 | 58,000 |
2003/11/20 | 452 | 457 | 447 | 453 | 61,000 |
2003/11/19 | 439 | 453 | 436 | 447 | 49,000 |
2003/11/18 | 456 | 456 | 432 | 445 | 37,000 |
2003/11/17 | 472 | 474 | 450 | 460 | 152,000 |
2003/11/14 | 475 | 477 | 465 | 473 | 83,000 |
2003/11/13 | 483 | 488 | 475 | 480 | 65,000 |
2003/11/12 | 487 | 489 | 477 | 481 | 37,000 |
2003/11/11 | 495 | 495 | 466 | 487 | 135,000 |
2003/11/10 | 498 | 515 | 491 | 502 | 129,000 |
2003/11/07 | 498 | 501 | 487 | 495 | 124,000 |
2003/11/06 | 497 | 514 | 493 | 500 | 504,000 |
2003/11/05 | 495 | 498 | 490 | 497 | 298,000 |
2003/11/04 | 482 | 495 | 476 | 490 | 363,000 |
2003/10/31 | 455 | 478 | 451 | 469 | 430,000 |
2003/10/30 | 456 | 459 | 455 | 459 | 80,000 |
2003/10/29 | 460 | 460 | 454 | 458 | 75,000 |
2003/10/28 | 460 | 460 | 450 | 452 | 143,000 |
2003/10/27 | 419 | 440 | 415 | 440 | 48,000 |
2003/10/24 | 426 | 435 | 417 | 434 | 48,000 |
2003/10/23 | 453 | 453 | 412 | 427 | 64,000 |
2003/10/22 | 463 | 464 | 455 | 460 | 97,000 |
2003/10/21 | 465 | 465 | 458 | 458 | 42,000 |
2003/10/20 | 455 | 462 | 455 | 462 | 78,000 |
2003/10/17 | 457 | 457 | 455 | 455 | 55,000 |
2003/10/16 | 450 | 456 | 450 | 454 | 64,000 |
2003/10/15 | 449 | 451 | 446 | 446 | 61,000 |
2003/10/14 | 442 | 445 | 441 | 445 | 38,000 |
2003/10/10 | 435 | 440 | 435 | 437 | 40,000 |
2003/10/09 | 448 | 450 | 438 | 439 | 46,000 |
2003/10/08 | 450 | 450 | 439 | 449 | 70,000 |
2003/10/07 | 454 | 454 | 450 | 453 | 34,000 |
2003/10/06 | 460 | 460 | 450 | 450 | 31,000 |
2003/10/03 | 444 | 459 | 441 | 459 | 94,000 |
2003/10/02 | 436 | 440 | 430 | 437 | 30,000 |
2003/10/01 | 430 | 436 | 426 | 434 | 67,000 |
2003/09/30 | 432 | 440 | 430 | 436 | 24,000 |
2003/09/29 | 434 | 439 | 431 | 432 | 17,000 |
2003/09/26 | 431 | 446 | 431 | 444 | 54,000 |
2003/09/25 | 444 | 444 | 426 | 436 | 44,000 |
2003/09/24 | 454 | 460 | 448 | 450 | 67,000 |
2003/09/22 | 456 | 456 | 448 | 453 | 84,000 |
2003/09/19 | 455 | 459 | 455 | 459 | 73,000 |
2003/09/18 | 454 | 457 | 451 | 457 | 59,000 |
2003/09/17 | 462 | 462 | 451 | 451 | 83,000 |
2003/09/16 | 460 | 462 | 456 | 457 | 121,000 |
2003/09/12 | 454 | 456 | 450 | 455 | 114,000 |
2003/09/11 | 447 | 449 | 435 | 449 | 35,000 |
2003/09/10 | 458 | 458 | 452 | 452 | 52,000 |
2003/09/09 | 459 | 460 | 453 | 457 | 104,000 |
2003/09/08 | 451 | 460 | 451 | 456 | 136,000 |
2003/09/05 | 451 | 454 | 450 | 451 | 111,000 |
2003/09/04 | 452 | 456 | 449 | 451 | 108,000 |
2003/09/03 | 460 | 460 | 452 | 454 | 63,000 |
2003/09/02 | 464 | 465 | 456 | 458 | 138,000 |
2003/09/01 | 454 | 464 | 452 | 464 | 235,000 |
2003/08/29 | 448 | 449 | 441 | 446 | 56,000 |
2003/08/28 | 455 | 455 | 445 | 446 | 109,000 |
2003/08/27 | 447 | 451 | 445 | 447 | 46,000 |
2003/08/26 | 449 | 450 | 438 | 448 | 116,000 |
2003/08/25 | 460 | 464 | 447 | 447 | 99,000 |
2003/08/22 | 469 | 469 | 452 | 460 | 157,000 |
2003/08/21 | 455 | 468 | 450 | 460 | 257,000 |
2003/08/20 | 434 | 462 | 434 | 460 | 469,000 |
2003/08/19 | 439 | 440 | 421 | 430 | 201,000 |
2003/08/18 | 425 | 438 | 425 | 438 | 129,000 |
2003/08/15 | 422 | 425 | 415 | 424 | 185,000 |
2003/08/14 | 411 | 425 | 406 | 419 | 297,000 |
2003/08/13 | 393 | 411 | 393 | 411 | 255,000 |
2003/08/12 | 397 | 397 | 392 | 395 | 56,000 |
2003/08/11 | 391 | 402 | 388 | 399 | 122,000 |
2003/08/08 | 392 | 393 | 387 | 393 | 77,000 |
2003/08/07 | 392 | 395 | 385 | 392 | 59,000 |
2003/08/06 | 388 | 395 | 383 | 395 | 71,000 |
2003/08/05 | 402 | 402 | 391 | 396 | 101,000 |
2003/08/04 | 400 | 405 | 392 | 402 | 328,000 |
2003/08/01 | 377 | 400 | 377 | 390 | 455,000 |
2003/07/31 | 369 | 374 | 366 | 370 | 84,000 |
2003/07/30 | 367 | 369 | 365 | 365 | 32,000 |
2003/07/29 | 370 | 370 | 361 | 364 | 37,000 |
2003/07/28 | 361 | 370 | 359 | 369 | 29,000 |
2003/07/25 | 364 | 365 | 359 | 359 | 33,000 |
2003/07/24 | 368 | 370 | 365 | 366 | 31,000 |
2003/07/23 | 363 | 368 | 362 | 367 | 36,000 |
2003/07/22 | 364 | 367 | 361 | 362 | 40,000 |
2003/07/18 | 368 | 369 | 367 | 367 | 47,000 |
2003/07/17 | 375 | 375 | 366 | 367 | 59,000 |
2003/07/16 | 376 | 380 | 376 | 377 | 53,000 |
2003/07/15 | 378 | 382 | 376 | 376 | 74,000 |
2003/07/14 | 380 | 384 | 376 | 378 | 40,000 |
2003/07/11 | 381 | 385 | 373 | 383 | 139,000 |
2003/07/10 | 378 | 388 | 378 | 388 | 159,000 |
2003/07/09 | 377 | 380 | 370 | 373 | 207,000 |
2003/07/08 | 365 | 370 | 362 | 370 | 185,000 |
2003/07/07 | 354 | 362 | 354 | 361 | 52,000 |
2003/07/04 | 350 | 351 | 346 | 350 | 22,000 |
2003/07/03 | 362 | 363 | 352 | 352 | 84,000 |
2003/07/02 | 360 | 363 | 357 | 357 | 79,000 |
2003/07/01 | 360 | 361 | 357 | 357 | 62,000 |
2003/06/30 | 350 | 365 | 347 | 360 | 153,000 |
2003/06/27 | 338 | 347 | 336 | 347 | 120,000 |
2003/06/26 | 333 | 336 | 332 | 333 | 38,000 |
2003/06/25 | 330 | 334 | 330 | 332 | 18,000 |
2003/06/24 | 337 | 337 | 329 | 329 | 33,000 |
2003/06/23 | 340 | 340 | 334 | 336 | 80,000 |
2003/06/20 | 339 | 340 | 335 | 337 | 27,000 |
2003/06/19 | 339 | 343 | 337 | 342 | 56,000 |
2003/06/18 | 334 | 340 | 333 | 336 | 78,000 |
2003/06/17 | 331 | 335 | 331 | 331 | 24,000 |
2003/06/16 | 334 | 334 | 327 | 327 | 27,000 |
2003/06/13 | 333 | 333 | 330 | 330 | 75,000 |
2003/06/12 | 335 | 338 | 332 | 333 | 33,000 |
2003/06/11 | 333 | 337 | 333 | 335 | 44,000 |
2003/06/10 | 334 | 335 | 331 | 332 | 36,000 |
2003/06/09 | 337 | 337 | 331 | 333 | 34,000 |
2003/06/06 | 334 | 336 | 329 | 336 | 28,000 |
2003/06/05 | 332 | 333 | 332 | 332 | 10,000 |
2003/06/04 | 330 | 334 | 328 | 330 | 15,000 |
2003/06/03 | 334 | 334 | 327 | 330 | 33,000 |
2003/06/02 | 330 | 338 | 330 | 334 | 24,000 |
2003/05/30 | 329 | 330 | 326 | 326 | 15,000 |
2003/05/29 | 323 | 330 | 320 | 330 | 42,000 |
2003/05/28 | 319 | 330 | 319 | 330 | 24,000 |
2003/05/27 | 329 | 329 | 317 | 317 | 13,000 |
2003/05/26 | 329 | 333 | 328 | 330 | 25,000 |
2003/05/23 | 320 | 325 | 315 | 325 | 86,000 |
2003/05/22 | 308 | 315 | 308 | 310 | 48,000 |
2003/05/21 | 316 | 318 | 305 | 306 | 56,000 |
2003/05/20 | 318 | 318 | 316 | 317 | 19,000 |
2003/05/19 | 316 | 317 | 312 | 313 | 27,000 |
2003/05/16 | 313 | 317 | 313 | 317 | 21,000 |
2003/05/15 | 320 | 321 | 312 | 312 | 12,000 |
2003/05/14 | 318 | 324 | 318 | 322 | 20,000 |
2003/05/13 | 312 | 317 | 312 | 316 | 17,000 |
2003/05/12 | 313 | 313 | 310 | 312 | 11,000 |
2003/05/09 | 309 | 314 | 309 | 314 | 19,000 |
2003/05/08 | 312 | 313 | 308 | 308 | 10,000 |
2003/05/07 | 313 | 316 | 312 | 312 | 14,000 |
2003/05/06 | 316 | 318 | 311 | 311 | 15,000 |
2003/05/02 | 320 | 320 | 314 | 315 | 9,000 |
2003/05/01 | 310 | 320 | 307 | 316 | 33,000 |
2003/04/30 | 306 | 314 | 306 | 307 | 10,000 |
2003/04/28 | 306 | 311 | 305 | 311 | 20,000 |
2003/04/25 | 309 | 314 | 307 | 311 | 22,000 |
2003/04/24 | 307 | 309 | 307 | 309 | 15,000 |
2003/04/23 | 310 | 311 | 310 | 310 | 11,000 |
2003/04/22 | 315 | 317 | 312 | 312 | 20,000 |
2003/04/21 | 317 | 318 | 316 | 316 | 21,000 |
2003/04/18 | 317 | 317 | 308 | 312 | 20,000 |
2003/04/17 | 314 | 314 | 312 | 313 | 13,000 |
2003/04/16 | 314 | 314 | 313 | 314 | 17,000 |
2003/04/15 | 308 | 314 | 307 | 313 | 24,000 |
2003/04/14 | 307 | 310 | 307 | 307 | 18,000 |
2003/04/11 | 307 | 310 | 305 | 305 | 26,000 |
2003/04/10 | 305 | 310 | 305 | 306 | 25,000 |
2003/04/09 | 314 | 316 | 307 | 310 | 26,000 |
2003/04/08 | 319 | 320 | 311 | 313 | 21,000 |
2003/04/07 | 312 | 320 | 312 | 319 | 18,000 |
2003/04/04 | 316 | 316 | 307 | 312 | 28,000 |
2003/04/03 | 322 | 322 | 313 | 314 | 8,000 |
2003/04/02 | 311 | 314 | 308 | 314 | 38,000 |
2003/04/01 | 311 | 313 | 310 | 310 | 41,000 |
2003/03/31 | 326 | 326 | 315 | 316 | 10,000 |
2003/03/28 | 328 | 328 | 321 | 327 | 17,000 |
2003/03/27 | 319 | 327 | 319 | 327 | 31,000 |
2003/03/26 | 307 | 320 | 307 | 320 | 34,000 |
2003/03/25 | 321 | 321 | 316 | 321 | 33,000 |
2003/03/24 | 323 | 324 | 320 | 322 | 27,000 |
2003/03/20 | 326 | 326 | 320 | 323 | 44,000 |
2003/03/19 | 324 | 324 | 316 | 322 | 18,000 |
2003/03/18 | 328 | 331 | 328 | 329 | 14,000 |
2003/03/17 | 328 | 329 | 311 | 328 | 33,000 |
2003/03/14 | 333 | 333 | 327 | 328 | 102,000 |
2003/03/13 | 329 | 329 | 315 | 317 | 16,000 |
2003/03/12 | 321 | 339 | 320 | 330 | 40,000 |
2003/03/11 | 319 | 319 | 313 | 316 | 18,000 |
2003/03/10 | 327 | 327 | 317 | 321 | 22,000 |
2003/03/07 | 345 | 345 | 325 | 327 | 36,000 |
2003/03/06 | 331 | 345 | 331 | 345 | 82,000 |
2003/03/05 | 333 | 333 | 330 | 331 | 22,000 |
2003/03/04 | 325 | 334 | 324 | 333 | 39,000 |
2003/03/03 | 328 | 328 | 315 | 324 | 37,000 |
2003/02/28 | 325 | 335 | 325 | 328 | 51,000 |
2003/02/27 | 317 | 325 | 312 | 324 | 28,000 |
2003/02/26 | 315 | 317 | 311 | 312 | 14,000 |
2003/02/25 | 317 | 318 | 314 | 314 | 24,000 |
2003/02/24 | 319 | 323 | 319 | 322 | 24,000 |
2003/02/21 | 320 | 322 | 318 | 319 | 21,000 |
2003/02/20 | 314 | 320 | 314 | 318 | 37,000 |
2003/02/19 | 321 | 324 | 314 | 314 | 40,000 |
2003/02/18 | 321 | 330 | 312 | 312 | 69,000 |
2003/02/17 | 337 | 337 | 322 | 322 | 35,000 |
2003/02/14 | 326 | 329 | 326 | 329 | 36,000 |
2003/02/13 | 328 | 328 | 326 | 326 | 3,000 |
2003/02/12 | 324 | 328 | 322 | 328 | 25,000 |
2003/02/10 | 321 | 324 | 321 | 323 | 10,000 |
2003/02/07 | 321 | 325 | 319 | 319 | 38,000 |
2003/02/06 | 324 | 324 | 320 | 321 | 32,000 |
2003/02/05 | 317 | 325 | 316 | 318 | 36,000 |
2003/02/04 | 317 | 318 | 315 | 317 | 16,000 |
2003/02/03 | 304 | 316 | 304 | 316 | 19,000 |
2003/01/31 | 300 | 307 | 300 | 302 | 70,000 |
2003/01/30 | 307 | 307 | 298 | 299 | 26,000 |
2003/01/29 | 307 | 310 | 306 | 306 | 23,000 |
2003/01/28 | 314 | 314 | 307 | 307 | 44,000 |
2003/01/27 | 314 | 315 | 312 | 314 | 17,000 |
2003/01/24 | 318 | 324 | 314 | 320 | 26,000 |
2003/01/23 | 306 | 323 | 306 | 323 | 38,000 |
2003/01/22 | 311 | 315 | 310 | 310 | 44,000 |
2003/01/21 | 311 | 313 | 310 | 310 | 54,000 |
2003/01/20 | 312 | 314 | 309 | 311 | 49,000 |
2003/01/17 | 301 | 312 | 301 | 312 | 56,000 |
2003/01/16 | 296 | 298 | 296 | 298 | 18,000 |
2003/01/15 | 301 | 304 | 295 | 295 | 34,000 |
2003/01/14 | 294 | 299 | 292 | 299 | 17,000 |
2003/01/10 | 299 | 300 | 292 | 294 | 31,000 |
2003/01/09 | 291 | 299 | 291 | 299 | 12,000 |
2003/01/08 | 303 | 303 | 301 | 301 | 6,000 |
2003/01/07 | 304 | 305 | 302 | 303 | 36,000 |
2003/01/06 | 299 | 306 | 299 | 306 | 16,000 |