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 |
|---|---|---|---|---|---|
| 2009/12/30 | 460 | 460 | 455 | 457 | 23,000 |
| 2009/12/29 | 458 | 458 | 453 | 458 | 21,000 |
| 2009/12/28 | 451 | 465 | 451 | 462 | 81,000 |
| 2009/12/25 | 448 | 449 | 446 | 447 | 70,000 |
| 2009/12/24 | 446 | 449 | 443 | 445 | 71,000 |
| 2009/12/22 | 436 | 445 | 435 | 442 | 106,000 |
| 2009/12/21 | 431 | 436 | 431 | 435 | 91,000 |
| 2009/12/18 | 430 | 436 | 428 | 436 | 38,000 |
| 2009/12/17 | 433 | 436 | 428 | 428 | 73,000 |
| 2009/12/16 | 428 | 432 | 427 | 432 | 28,000 |
| 2009/12/15 | 428 | 428 | 423 | 423 | 26,000 |
| 2009/12/14 | 430 | 432 | 424 | 432 | 54,000 |
| 2009/12/11 | 430 | 430 | 422 | 425 | 138,000 |
| 2009/12/10 | 432 | 433 | 427 | 433 | 54,000 |
| 2009/12/09 | 427 | 432 | 426 | 427 | 77,000 |
| 2009/12/08 | 434 | 436 | 428 | 428 | 66,000 |
| 2009/12/07 | 440 | 443 | 431 | 437 | 106,000 |
| 2009/12/04 | 443 | 444 | 432 | 435 | 101,000 |
| 2009/12/03 | 445 | 449 | 439 | 447 | 115,000 |
| 2009/12/02 | 441 | 442 | 431 | 436 | 45,000 |
| 2009/12/01 | 428 | 437 | 428 | 436 | 48,000 |
| 2009/11/30 | 418 | 428 | 417 | 427 | 62,000 |
| 2009/11/27 | 413 | 420 | 411 | 417 | 48,000 |
| 2009/11/26 | 426 | 430 | 419 | 422 | 60,000 |
| 2009/11/25 | 446 | 446 | 424 | 428 | 110,000 |
| 2009/11/24 | 446 | 446 | 444 | 445 | 28,000 |
| 2009/11/20 | 458 | 458 | 440 | 442 | 76,000 |
| 2009/11/19 | 461 | 462 | 453 | 455 | 28,000 |
| 2009/11/18 | 456 | 458 | 452 | 456 | 55,000 |
| 2009/11/17 | 465 | 465 | 455 | 457 | 39,000 |
| 2009/11/16 | 468 | 474 | 456 | 461 | 23,000 |
| 2009/11/13 | 475 | 480 | 466 | 467 | 103,000 |
| 2009/11/12 | 483 | 486 | 478 | 480 | 57,000 |
| 2009/11/11 | 494 | 496 | 484 | 488 | 80,000 |
| 2009/11/10 | 512 | 512 | 498 | 499 | 50,000 |
| 2009/11/09 | 520 | 520 | 510 | 511 | 31,000 |
| 2009/11/06 | 533 | 533 | 519 | 520 | 44,000 |
| 2009/11/05 | 545 | 545 | 531 | 532 | 41,000 |
| 2009/11/04 | 535 | 556 | 535 | 544 | 51,000 |
| 2009/11/02 | 512 | 530 | 512 | 525 | 96,000 |
| 2009/10/30 | 522 | 528 | 516 | 522 | 34,000 |
| 2009/10/29 | 525 | 525 | 509 | 512 | 70,000 |
| 2009/10/28 | 535 | 537 | 515 | 528 | 69,000 |
| 2009/10/27 | 547 | 548 | 531 | 535 | 65,000 |
| 2009/10/26 | 549 | 549 | 545 | 548 | 17,000 |
| 2009/10/23 | 569 | 569 | 547 | 549 | 49,000 |
| 2009/10/22 | 559 | 562 | 552 | 559 | 30,000 |
| 2009/10/21 | 559 | 571 | 550 | 565 | 61,000 |
| 2009/10/20 | 550 | 567 | 550 | 560 | 25,000 |
| 2009/10/19 | 558 | 558 | 549 | 554 | 28,000 |
| 2009/10/16 | 552 | 552 | 549 | 549 | 9,000 |
| 2009/10/15 | 553 | 555 | 542 | 543 | 50,000 |
| 2009/10/14 | 552 | 563 | 547 | 554 | 38,000 |
| 2009/10/13 | 554 | 562 | 546 | 562 | 18,000 |
| 2009/10/09 | 553 | 558 | 553 | 556 | 19,000 |
| 2009/10/08 | 554 | 556 | 547 | 553 | 29,000 |
| 2009/10/07 | 537 | 553 | 536 | 553 | 32,000 |
| 2009/10/06 | 539 | 540 | 528 | 540 | 47,000 |
| 2009/10/05 | 549 | 555 | 545 | 549 | 33,000 |
| 2009/10/02 | 574 | 574 | 550 | 559 | 37,000 |
| 2009/10/01 | 578 | 578 | 570 | 571 | 40,000 |
| 2009/09/30 | 573 | 593 | 573 | 579 | 60,000 |
| 2009/09/29 | 579 | 580 | 574 | 579 | 36,000 |
| 2009/09/28 | 588 | 588 | 573 | 579 | 54,000 |
| 2009/09/25 | 556 | 588 | 556 | 581 | 57,000 |
| 2009/09/24 | 583 | 587 | 575 | 582 | 56,000 |
| 2009/09/18 | 594 | 594 | 568 | 569 | 109,000 |
| 2009/09/17 | 581 | 591 | 581 | 588 | 54,000 |
| 2009/09/16 | 585 | 585 | 575 | 581 | 53,000 |
| 2009/09/15 | 590 | 592 | 585 | 588 | 42,000 |
| 2009/09/14 | 593 | 604 | 590 | 597 | 51,000 |
| 2009/09/11 | 594 | 599 | 591 | 593 | 119,000 |
| 2009/09/10 | 595 | 595 | 589 | 592 | 61,000 |
| 2009/09/09 | 593 | 596 | 588 | 595 | 59,000 |
| 2009/09/08 | 586 | 598 | 586 | 592 | 57,000 |
| 2009/09/07 | 598 | 598 | 587 | 588 | 44,000 |
| 2009/09/04 | 595 | 601 | 582 | 590 | 165,000 |
| 2009/09/03 | 595 | 619 | 595 | 602 | 60,000 |
| 2009/09/02 | 605 | 605 | 590 | 598 | 59,000 |
| 2009/09/01 | 604 | 608 | 599 | 604 | 55,000 |
| 2009/08/31 | 604 | 613 | 596 | 600 | 51,000 |
| 2009/08/28 | 599 | 605 | 590 | 600 | 73,000 |
| 2009/08/27 | 589 | 595 | 587 | 591 | 94,000 |
| 2009/08/26 | 586 | 593 | 586 | 593 | 112,000 |
| 2009/08/25 | 588 | 592 | 583 | 587 | 66,000 |
| 2009/08/24 | 583 | 587 | 580 | 583 | 25,000 |
| 2009/08/21 | 575 | 583 | 567 | 577 | 92,000 |
| 2009/08/20 | 589 | 595 | 565 | 575 | 143,000 |
| 2009/08/19 | 598 | 598 | 590 | 594 | 28,000 |
| 2009/08/18 | 587 | 595 | 580 | 594 | 40,000 |
| 2009/08/17 | 594 | 597 | 573 | 586 | 106,000 |
| 2009/08/14 | 588 | 595 | 585 | 588 | 65,000 |
| 2009/08/13 | 581 | 605 | 578 | 585 | 107,000 |
| 2009/08/12 | 580 | 587 | 577 | 580 | 90,000 |
| 2009/08/11 | 584 | 588 | 579 | 580 | 87,000 |
| 2009/08/10 | 578 | 586 | 576 | 585 | 71,000 |
| 2009/08/07 | 568 | 582 | 568 | 580 | 98,000 |
| 2009/08/06 | 567 | 580 | 564 | 578 | 110,000 |
| 2009/08/05 | 576 | 581 | 570 | 575 | 91,000 |
| 2009/08/04 | 582 | 582 | 570 | 574 | 71,000 |
| 2009/08/03 | 567 | 580 | 564 | 573 | 109,000 |
| 2009/07/31 | 598 | 599 | 555 | 557 | 86,000 |
| 2009/07/30 | 597 | 600 | 593 | 599 | 28,000 |
| 2009/07/29 | 602 | 605 | 596 | 599 | 27,000 |
| 2009/07/28 | 606 | 606 | 591 | 601 | 24,000 |
| 2009/07/27 | 603 | 609 | 600 | 605 | 32,000 |
| 2009/07/24 | 603 | 603 | 587 | 593 | 69,000 |
| 2009/07/23 | 617 | 618 | 592 | 593 | 75,000 |
| 2009/07/22 | 598 | 615 | 598 | 612 | 100,000 |
| 2009/07/21 | 563 | 591 | 560 | 588 | 97,000 |
| 2009/07/17 | 560 | 564 | 552 | 558 | 73,000 |
| 2009/07/16 | 543 | 552 | 539 | 540 | 49,000 |
| 2009/07/15 | 540 | 540 | 536 | 536 | 32,000 |
| 2009/07/14 | 525 | 536 | 525 | 529 | 90,000 |
| 2009/07/13 | 514 | 525 | 512 | 518 | 62,000 |
| 2009/07/10 | 514 | 520 | 509 | 514 | 35,000 |
| 2009/07/09 | 518 | 519 | 508 | 510 | 49,000 |
| 2009/07/08 | 523 | 523 | 511 | 516 | 58,000 |
| 2009/07/07 | 517 | 533 | 517 | 533 | 39,000 |
| 2009/07/06 | 511 | 524 | 511 | 516 | 31,000 |
| 2009/07/03 | 524 | 538 | 520 | 521 | 112,000 |
| 2009/07/02 | 544 | 544 | 534 | 534 | 29,000 |
| 2009/07/01 | 540 | 542 | 539 | 539 | 26,000 |
| 2009/06/30 | 535 | 544 | 535 | 541 | 28,000 |
| 2009/06/29 | 535 | 539 | 532 | 535 | 38,000 |
| 2009/06/26 | 542 | 545 | 530 | 537 | 53,000 |
| 2009/06/25 | 533 | 544 | 531 | 541 | 55,000 |
| 2009/06/24 | 516 | 535 | 515 | 523 | 44,000 |
| 2009/06/23 | 521 | 523 | 508 | 516 | 63,000 |
| 2009/06/22 | 514 | 529 | 514 | 524 | 36,000 |
| 2009/06/19 | 539 | 547 | 512 | 512 | 80,000 |
| 2009/06/18 | 535 | 535 | 530 | 530 | 24,000 |
| 2009/06/17 | 534 | 552 | 525 | 536 | 50,000 |
| 2009/06/16 | 538 | 558 | 538 | 542 | 71,000 |
| 2009/06/15 | 560 | 560 | 550 | 558 | 23,000 |
| 2009/06/12 | 563 | 564 | 552 | 560 | 78,000 |
| 2009/06/11 | 566 | 574 | 558 | 563 | 42,000 |
| 2009/06/10 | 549 | 564 | 547 | 564 | 63,000 |
| 2009/06/09 | 541 | 546 | 541 | 542 | 36,000 |
| 2009/06/08 | 537 | 547 | 537 | 544 | 56,000 |
| 2009/06/05 | 533 | 542 | 531 | 537 | 58,000 |
| 2009/06/04 | 517 | 536 | 513 | 531 | 146,000 |
| 2009/06/03 | 503 | 515 | 503 | 513 | 81,000 |
| 2009/06/02 | 493 | 510 | 491 | 496 | 116,000 |
| 2009/06/01 | 486 | 490 | 484 | 488 | 46,000 |
| 2009/05/29 | 484 | 484 | 473 | 481 | 54,000 |
| 2009/05/28 | 475 | 486 | 470 | 484 | 69,000 |
| 2009/05/27 | 467 | 477 | 462 | 475 | 53,000 |
| 2009/05/26 | 463 | 464 | 459 | 462 | 61,000 |
| 2009/05/25 | 445 | 459 | 445 | 455 | 121,000 |
| 2009/05/22 | 436 | 448 | 435 | 443 | 89,000 |
| 2009/05/21 | 438 | 440 | 435 | 440 | 89,000 |
| 2009/05/20 | 432 | 434 | 427 | 433 | 44,000 |
| 2009/05/19 | 426 | 430 | 425 | 430 | 42,000 |
| 2009/05/18 | 428 | 429 | 421 | 423 | 45,000 |
| 2009/05/15 | 419 | 427 | 417 | 425 | 33,000 |
| 2009/05/14 | 420 | 421 | 415 | 417 | 52,000 |
| 2009/05/13 | 432 | 432 | 422 | 425 | 103,000 |
| 2009/05/12 | 430 | 435 | 428 | 432 | 51,000 |
| 2009/05/11 | 431 | 433 | 427 | 428 | 49,000 |
| 2009/05/08 | 424 | 430 | 424 | 430 | 67,000 |
| 2009/05/07 | 418 | 422 | 411 | 422 | 101,000 |
| 2009/05/01 | 399 | 406 | 396 | 405 | 39,000 |
| 2009/04/30 | 399 | 403 | 396 | 396 | 49,000 |
| 2009/04/28 | 397 | 403 | 395 | 395 | 42,000 |
| 2009/04/27 | 409 | 409 | 397 | 397 | 82,000 |
| 2009/04/24 | 406 | 409 | 404 | 404 | 68,000 |
| 2009/04/23 | 403 | 406 | 399 | 401 | 76,000 |
| 2009/04/22 | 410 | 412 | 403 | 404 | 52,000 |
| 2009/04/21 | 413 | 413 | 408 | 410 | 96,000 |
| 2009/04/20 | 424 | 424 | 414 | 414 | 88,000 |
| 2009/04/17 | 418 | 421 | 416 | 416 | 70,000 |
| 2009/04/16 | 420 | 424 | 415 | 416 | 68,000 |
| 2009/04/15 | 423 | 426 | 419 | 420 | 39,000 |
| 2009/04/14 | 427 | 428 | 423 | 423 | 42,000 |
| 2009/04/13 | 428 | 431 | 426 | 427 | 31,000 |
| 2009/04/10 | 429 | 430 | 425 | 428 | 11,000 |
| 2009/04/09 | 423 | 429 | 421 | 424 | 24,000 |
| 2009/04/08 | 429 | 429 | 420 | 420 | 39,000 |
| 2009/04/07 | 431 | 431 | 425 | 425 | 38,000 |
| 2009/04/06 | 438 | 439 | 426 | 431 | 48,000 |
| 2009/04/03 | 440 | 440 | 424 | 428 | 41,000 |
| 2009/04/02 | 420 | 432 | 420 | 430 | 84,000 |
| 2009/04/01 | 423 | 424 | 419 | 423 | 27,000 |
| 2009/03/31 | 429 | 429 | 422 | 423 | 22,000 |
| 2009/03/30 | 437 | 438 | 426 | 427 | 32,000 |
| 2009/03/27 | 435 | 441 | 431 | 434 | 69,000 |
| 2009/03/26 | 436 | 441 | 433 | 437 | 67,000 |
| 2009/03/25 | 442 | 447 | 435 | 440 | 76,000 |
| 2009/03/24 | 438 | 441 | 435 | 437 | 43,000 |
| 2009/03/23 | 421 | 431 | 421 | 431 | 44,000 |
| 2009/03/19 | 429 | 431 | 425 | 426 | 35,000 |
| 2009/03/18 | 426 | 436 | 426 | 428 | 27,000 |
| 2009/03/17 | 424 | 428 | 420 | 426 | 52,000 |
| 2009/03/16 | 431 | 439 | 431 | 432 | 29,000 |
| 2009/03/13 | 420 | 433 | 420 | 430 | 93,000 |
| 2009/03/12 | 422 | 427 | 416 | 417 | 38,000 |
| 2009/03/11 | 435 | 436 | 421 | 422 | 34,000 |
| 2009/03/10 | 428 | 438 | 428 | 430 | 10,000 |
| 2009/03/09 | 431 | 432 | 416 | 428 | 48,000 |
| 2009/03/06 | 443 | 447 | 442 | 442 | 58,000 |
| 2009/03/05 | 453 | 457 | 450 | 452 | 71,000 |
| 2009/03/04 | 446 | 460 | 446 | 452 | 36,000 |
| 2009/03/03 | 443 | 446 | 440 | 446 | 10,000 |
| 2009/03/02 | 446 | 448 | 442 | 443 | 33,000 |
| 2009/02/27 | 460 | 466 | 460 | 466 | 32,000 |
| 2009/02/26 | 473 | 474 | 464 | 464 | 24,000 |
| 2009/02/25 | 484 | 484 | 465 | 478 | 46,000 |
| 2009/02/24 | 480 | 480 | 465 | 469 | 27,000 |
| 2009/02/23 | 481 | 490 | 480 | 490 | 5,000 |
| 2009/02/20 | 490 | 491 | 484 | 485 | 22,000 |
| 2009/02/19 | 496 | 496 | 486 | 486 | 16,000 |
| 2009/02/18 | 493 | 493 | 483 | 491 | 30,000 |
| 2009/02/17 | 504 | 515 | 502 | 502 | 19,000 |
| 2009/02/16 | 504 | 513 | 499 | 506 | 28,000 |
| 2009/02/13 | 503 | 510 | 495 | 499 | 37,000 |
| 2009/02/12 | 506 | 507 | 502 | 503 | 25,000 |
| 2009/02/10 | 506 | 512 | 506 | 508 | 23,000 |
| 2009/02/09 | 505 | 512 | 505 | 507 | 22,000 |
| 2009/02/06 | 517 | 519 | 510 | 510 | 24,000 |
| 2009/02/05 | 519 | 520 | 509 | 518 | 40,000 |
| 2009/02/04 | 511 | 517 | 503 | 517 | 39,000 |
| 2009/02/03 | 484 | 507 | 481 | 501 | 37,000 |
| 2009/02/02 | 485 | 490 | 484 | 488 | 47,000 |
| 2009/01/30 | 525 | 525 | 481 | 498 | 77,000 |
| 2009/01/29 | 523 | 525 | 511 | 525 | 37,000 |
| 2009/01/28 | 515 | 520 | 509 | 518 | 29,000 |
| 2009/01/27 | 504 | 515 | 495 | 515 | 24,000 |
| 2009/01/26 | 495 | 495 | 489 | 489 | 19,000 |
| 2009/01/23 | 511 | 511 | 492 | 496 | 21,000 |
| 2009/01/22 | 502 | 502 | 493 | 501 | 28,000 |
| 2009/01/21 | 502 | 505 | 497 | 497 | 28,000 |
| 2009/01/20 | 505 | 517 | 505 | 515 | 16,000 |
| 2009/01/19 | 519 | 519 | 509 | 515 | 16,000 |
| 2009/01/16 | 510 | 512 | 501 | 509 | 40,000 |
| 2009/01/15 | 511 | 512 | 502 | 506 | 30,000 |
| 2009/01/14 | 512 | 513 | 502 | 513 | 42,000 |
| 2009/01/13 | 502 | 510 | 496 | 497 | 46,000 |
| 2009/01/09 | 514 | 521 | 512 | 517 | 40,000 |
| 2009/01/08 | 530 | 530 | 509 | 514 | 62,000 |
| 2009/01/07 | 534 | 544 | 533 | 536 | 48,000 |
| 2009/01/06 | 536 | 536 | 526 | 533 | 12,000 |
| 2009/01/05 | 524 | 528 | 524 | 526 | 13,000 |