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 |
|---|---|---|---|---|---|
| 2010/12/30 | 516 | 525 | 515 | 522 | 76,000 |
| 2010/12/29 | 518 | 518 | 516 | 517 | 18,000 |
| 2010/12/28 | 513 | 517 | 513 | 517 | 22,000 |
| 2010/12/27 | 513 | 518 | 513 | 515 | 46,000 |
| 2010/12/24 | 511 | 516 | 511 | 514 | 112,000 |
| 2010/12/22 | 521 | 527 | 516 | 516 | 153,000 |
| 2010/12/21 | 515 | 529 | 513 | 521 | 107,000 |
| 2010/12/20 | 514 | 519 | 511 | 517 | 174,000 |
| 2010/12/17 | 507 | 514 | 506 | 511 | 110,000 |
| 2010/12/16 | 502 | 511 | 502 | 510 | 105,000 |
| 2010/12/15 | 501 | 507 | 496 | 507 | 155,000 |
| 2010/12/14 | 495 | 500 | 491 | 498 | 75,000 |
| 2010/12/13 | 494 | 494 | 488 | 493 | 94,000 |
| 2010/12/10 | 493 | 493 | 485 | 486 | 132,000 |
| 2010/12/09 | 480 | 485 | 480 | 485 | 54,000 |
| 2010/12/08 | 473 | 480 | 473 | 480 | 73,000 |
| 2010/12/07 | 471 | 473 | 467 | 472 | 33,000 |
| 2010/12/06 | 467 | 473 | 467 | 472 | 22,000 |
| 2010/12/03 | 472 | 473 | 469 | 470 | 39,000 |
| 2010/12/02 | 466 | 472 | 465 | 472 | 47,000 |
| 2010/12/01 | 462 | 464 | 460 | 464 | 36,000 |
| 2010/11/30 | 470 | 470 | 461 | 461 | 62,000 |
| 2010/11/29 | 463 | 473 | 463 | 472 | 63,000 |
| 2010/11/26 | 457 | 461 | 457 | 460 | 63,000 |
| 2010/11/25 | 458 | 464 | 456 | 458 | 49,000 |
| 2010/11/24 | 458 | 458 | 451 | 456 | 48,000 |
| 2010/11/22 | 459 | 463 | 455 | 460 | 62,000 |
| 2010/11/19 | 462 | 462 | 456 | 459 | 67,000 |
| 2010/11/18 | 447 | 455 | 446 | 455 | 44,000 |
| 2010/11/17 | 446 | 448 | 443 | 446 | 48,000 |
| 2010/11/16 | 451 | 451 | 449 | 449 | 23,000 |
| 2010/11/15 | 447 | 454 | 441 | 451 | 52,000 |
| 2010/11/12 | 450 | 451 | 445 | 446 | 50,000 |
| 2010/11/11 | 456 | 456 | 450 | 453 | 55,000 |
| 2010/11/10 | 448 | 455 | 448 | 455 | 53,000 |
| 2010/11/09 | 443 | 447 | 441 | 447 | 63,000 |
| 2010/11/08 | 440 | 443 | 437 | 439 | 84,000 |
| 2010/11/05 | 431 | 439 | 431 | 434 | 66,000 |
| 2010/11/04 | 425 | 428 | 425 | 426 | 41,000 |
| 2010/11/02 | 423 | 423 | 421 | 422 | 45,000 |
| 2010/11/01 | 429 | 429 | 425 | 425 | 61,000 |
| 2010/10/29 | 432 | 435 | 429 | 431 | 49,000 |
| 2010/10/28 | 433 | 435 | 432 | 435 | 61,000 |
| 2010/10/27 | 441 | 441 | 429 | 434 | 65,000 |
| 2010/10/26 | 443 | 446 | 439 | 440 | 35,000 |
| 2010/10/25 | 446 | 446 | 440 | 443 | 34,000 |
| 2010/10/22 | 445 | 447 | 443 | 446 | 42,000 |
| 2010/10/21 | 450 | 451 | 444 | 444 | 87,000 |
| 2010/10/20 | 456 | 456 | 446 | 450 | 50,000 |
| 2010/10/19 | 458 | 461 | 458 | 459 | 27,000 |
| 2010/10/18 | 457 | 462 | 456 | 460 | 39,000 |
| 2010/10/15 | 460 | 468 | 458 | 459 | 28,000 |
| 2010/10/14 | 464 | 466 | 463 | 463 | 47,000 |
| 2010/10/13 | 448 | 464 | 448 | 460 | 105,000 |
| 2010/10/12 | 459 | 459 | 448 | 448 | 26,000 |
| 2010/10/08 | 455 | 458 | 451 | 458 | 48,000 |
| 2010/10/07 | 450 | 454 | 450 | 451 | 19,000 |
| 2010/10/06 | 453 | 455 | 447 | 452 | 28,000 |
| 2010/10/05 | 451 | 456 | 448 | 454 | 41,000 |
| 2010/10/04 | 454 | 454 | 453 | 454 | 9,000 |
| 2010/10/01 | 463 | 463 | 452 | 454 | 18,000 |
| 2010/09/30 | 467 | 468 | 464 | 464 | 34,000 |
| 2010/09/29 | 467 | 469 | 464 | 467 | 45,000 |
| 2010/09/28 | 464 | 471 | 464 | 467 | 47,000 |
| 2010/09/27 | 470 | 474 | 470 | 473 | 44,000 |
| 2010/09/24 | 469 | 473 | 468 | 469 | 35,000 |
| 2010/09/22 | 468 | 473 | 468 | 472 | 35,000 |
| 2010/09/21 | 474 | 475 | 470 | 471 | 58,000 |
| 2010/09/17 | 467 | 474 | 466 | 473 | 50,000 |
| 2010/09/16 | 467 | 468 | 465 | 467 | 26,000 |
| 2010/09/15 | 461 | 469 | 460 | 466 | 23,000 |
| 2010/09/14 | 461 | 465 | 460 | 461 | 63,000 |
| 2010/09/13 | 460 | 465 | 460 | 461 | 57,000 |
| 2010/09/10 | 454 | 460 | 454 | 458 | 65,000 |
| 2010/09/09 | 456 | 457 | 455 | 457 | 10,000 |
| 2010/09/08 | 455 | 457 | 453 | 455 | 11,000 |
| 2010/09/07 | 465 | 469 | 462 | 463 | 22,000 |
| 2010/09/06 | 463 | 464 | 462 | 464 | 12,000 |
| 2010/09/03 | 458 | 466 | 458 | 462 | 17,000 |
| 2010/09/02 | 457 | 458 | 456 | 457 | 21,000 |
| 2010/09/01 | 452 | 460 | 450 | 455 | 84,000 |
| 2010/08/31 | 461 | 462 | 452 | 454 | 29,000 |
| 2010/08/30 | 465 | 477 | 465 | 466 | 24,000 |
| 2010/08/27 | 456 | 461 | 456 | 461 | 22,000 |
| 2010/08/26 | 458 | 460 | 457 | 460 | 12,000 |
| 2010/08/25 | 460 | 460 | 456 | 457 | 29,000 |
| 2010/08/24 | 460 | 462 | 459 | 462 | 34,000 |
| 2010/08/23 | 459 | 468 | 456 | 461 | 40,000 |
| 2010/08/20 | 457 | 468 | 457 | 464 | 63,000 |
| 2010/08/19 | 458 | 465 | 456 | 462 | 29,000 |
| 2010/08/18 | 456 | 461 | 455 | 459 | 19,000 |
| 2010/08/17 | 456 | 462 | 452 | 455 | 32,000 |
| 2010/08/16 | 457 | 457 | 452 | 455 | 16,000 |
| 2010/08/13 | 456 | 458 | 456 | 457 | 20,000 |
| 2010/08/12 | 455 | 460 | 450 | 458 | 47,000 |
| 2010/08/11 | 471 | 471 | 458 | 463 | 50,000 |
| 2010/08/10 | 479 | 480 | 473 | 475 | 45,000 |
| 2010/08/09 | 476 | 480 | 476 | 480 | 42,000 |
| 2010/08/06 | 478 | 484 | 478 | 484 | 22,000 |
| 2010/08/05 | 483 | 485 | 479 | 479 | 30,000 |
| 2010/08/04 | 486 | 489 | 476 | 479 | 51,000 |
| 2010/08/03 | 492 | 496 | 483 | 490 | 72,000 |
| 2010/08/02 | 493 | 499 | 491 | 491 | 17,000 |
| 2010/07/30 | 497 | 497 | 491 | 493 | 23,000 |
| 2010/07/29 | 502 | 502 | 496 | 498 | 43,000 |
| 2010/07/28 | 499 | 502 | 497 | 501 | 39,000 |
| 2010/07/27 | 503 | 503 | 491 | 495 | 40,000 |
| 2010/07/26 | 497 | 503 | 497 | 503 | 43,000 |
| 2010/07/23 | 489 | 499 | 489 | 497 | 40,000 |
| 2010/07/22 | 487 | 490 | 484 | 488 | 47,000 |
| 2010/07/21 | 482 | 489 | 482 | 489 | 52,000 |
| 2010/07/20 | 469 | 483 | 466 | 481 | 63,000 |
| 2010/07/16 | 476 | 477 | 474 | 476 | 35,000 |
| 2010/07/15 | 481 | 482 | 479 | 481 | 60,000 |
| 2010/07/14 | 483 | 487 | 483 | 485 | 32,000 |
| 2010/07/13 | 481 | 488 | 480 | 481 | 29,000 |
| 2010/07/12 | 485 | 491 | 485 | 485 | 47,000 |
| 2010/07/09 | 483 | 488 | 483 | 487 | 20,000 |
| 2010/07/08 | 482 | 489 | 480 | 483 | 93,000 |
| 2010/07/07 | 479 | 485 | 474 | 479 | 30,000 |
| 2010/07/06 | 475 | 485 | 468 | 481 | 43,000 |
| 2010/07/05 | 473 | 482 | 473 | 480 | 28,000 |
| 2010/07/02 | 469 | 478 | 469 | 477 | 37,000 |
| 2010/07/01 | 485 | 485 | 465 | 471 | 39,000 |
| 2010/06/30 | 477 | 489 | 468 | 489 | 89,000 |
| 2010/06/29 | 488 | 495 | 488 | 490 | 36,000 |
| 2010/06/28 | 495 | 500 | 491 | 494 | 22,000 |
| 2010/06/25 | 489 | 501 | 489 | 493 | 78,000 |
| 2010/06/24 | 500 | 505 | 496 | 498 | 38,000 |
| 2010/06/23 | 493 | 508 | 492 | 502 | 72,000 |
| 2010/06/22 | 505 | 508 | 501 | 503 | 36,000 |
| 2010/06/21 | 493 | 504 | 493 | 503 | 74,000 |
| 2010/06/18 | 488 | 495 | 487 | 492 | 65,000 |
| 2010/06/17 | 483 | 489 | 476 | 484 | 88,000 |
| 2010/06/16 | 486 | 486 | 481 | 481 | 79,000 |
| 2010/06/15 | 473 | 478 | 469 | 473 | 95,000 |
| 2010/06/14 | 477 | 478 | 471 | 477 | 54,000 |
| 2010/06/11 | 477 | 478 | 470 | 475 | 108,000 |
| 2010/06/10 | 482 | 482 | 461 | 473 | 97,000 |
| 2010/06/09 | 476 | 482 | 473 | 478 | 132,000 |
| 2010/06/08 | 472 | 479 | 470 | 475 | 58,000 |
| 2010/06/07 | 479 | 487 | 474 | 475 | 57,000 |
| 2010/06/04 | 490 | 490 | 484 | 487 | 58,000 |
| 2010/06/03 | 483 | 489 | 481 | 489 | 54,000 |
| 2010/06/02 | 476 | 482 | 471 | 478 | 62,000 |
| 2010/06/01 | 482 | 487 | 476 | 481 | 36,000 |
| 2010/05/31 | 475 | 484 | 469 | 482 | 94,000 |
| 2010/05/28 | 481 | 482 | 475 | 475 | 66,000 |
| 2010/05/27 | 470 | 478 | 470 | 474 | 85,000 |
| 2010/05/26 | 475 | 479 | 466 | 474 | 119,000 |
| 2010/05/25 | 482 | 485 | 469 | 473 | 151,000 |
| 2010/05/24 | 472 | 495 | 470 | 489 | 148,000 |
| 2010/05/21 | 482 | 485 | 477 | 480 | 109,000 |
| 2010/05/20 | 491 | 502 | 486 | 501 | 185,000 |
| 2010/05/19 | 496 | 498 | 486 | 488 | 219,000 |
| 2010/05/18 | 516 | 516 | 503 | 509 | 102,000 |
| 2010/05/17 | 512 | 520 | 501 | 517 | 238,000 |
| 2010/05/14 | 527 | 527 | 519 | 523 | 74,000 |
| 2010/05/13 | 527 | 527 | 516 | 526 | 117,000 |
| 2010/05/12 | 521 | 521 | 515 | 517 | 76,000 |
| 2010/05/11 | 529 | 532 | 516 | 520 | 68,000 |
| 2010/05/10 | 513 | 533 | 510 | 528 | 146,000 |
| 2010/05/07 | 510 | 518 | 495 | 518 | 137,000 |
| 2010/05/06 | 529 | 534 | 525 | 530 | 229,000 |
| 2010/04/30 | 547 | 549 | 545 | 547 | 109,000 |
| 2010/04/28 | 555 | 555 | 545 | 548 | 88,000 |
| 2010/04/27 | 572 | 572 | 561 | 562 | 88,000 |
| 2010/04/26 | 564 | 573 | 547 | 571 | 161,000 |
| 2010/04/23 | 568 | 570 | 551 | 564 | 123,000 |
| 2010/04/22 | 547 | 560 | 543 | 558 | 192,000 |
| 2010/04/21 | 537 | 548 | 535 | 546 | 123,000 |
| 2010/04/20 | 531 | 533 | 523 | 531 | 171,000 |
| 2010/04/19 | 532 | 538 | 526 | 533 | 251,000 |
| 2010/04/16 | 534 | 542 | 532 | 538 | 140,000 |
| 2010/04/15 | 539 | 544 | 533 | 537 | 161,000 |
| 2010/04/14 | 548 | 558 | 546 | 549 | 167,000 |
| 2010/04/13 | 530 | 550 | 522 | 545 | 332,000 |
| 2010/04/12 | 530 | 535 | 530 | 530 | 88,000 |
| 2010/04/09 | 504 | 523 | 504 | 523 | 177,000 |
| 2010/04/08 | 504 | 512 | 500 | 507 | 183,000 |
| 2010/04/07 | 495 | 512 | 490 | 504 | 144,000 |
| 2010/04/06 | 488 | 500 | 488 | 495 | 166,000 |
| 2010/04/05 | 489 | 491 | 487 | 489 | 75,000 |
| 2010/04/02 | 492 | 492 | 487 | 491 | 59,000 |
| 2010/04/01 | 492 | 492 | 487 | 490 | 84,000 |
| 2010/03/31 | 484 | 491 | 484 | 491 | 139,000 |
| 2010/03/30 | 484 | 487 | 478 | 486 | 170,000 |
| 2010/03/29 | 488 | 492 | 481 | 486 | 177,000 |
| 2010/03/26 | 485 | 490 | 485 | 490 | 123,000 |
| 2010/03/25 | 485 | 486 | 480 | 483 | 141,000 |
| 2010/03/24 | 479 | 481 | 474 | 479 | 161,000 |
| 2010/03/23 | 478 | 480 | 471 | 474 | 197,000 |
| 2010/03/19 | 471 | 474 | 466 | 474 | 196,000 |
| 2010/03/18 | 470 | 474 | 459 | 464 | 370,000 |
| 2010/03/17 | 467 | 470 | 460 | 467 | 225,000 |
| 2010/03/16 | 455 | 462 | 452 | 459 | 126,000 |
| 2010/03/15 | 446 | 450 | 445 | 449 | 132,000 |
| 2010/03/12 | 440 | 441 | 435 | 440 | 173,000 |
| 2010/03/11 | 437 | 440 | 432 | 437 | 136,000 |
| 2010/03/10 | 440 | 440 | 435 | 435 | 82,000 |
| 2010/03/09 | 434 | 440 | 434 | 436 | 96,000 |
| 2010/03/08 | 434 | 440 | 431 | 434 | 63,000 |
| 2010/03/05 | 428 | 433 | 426 | 428 | 148,000 |
| 2010/03/04 | 430 | 430 | 426 | 427 | 72,000 |
| 2010/03/03 | 430 | 431 | 425 | 426 | 94,000 |
| 2010/03/02 | 429 | 431 | 427 | 430 | 60,000 |
| 2010/03/01 | 428 | 430 | 428 | 429 | 30,000 |
| 2010/02/26 | 428 | 429 | 426 | 428 | 62,000 |
| 2010/02/25 | 429 | 430 | 425 | 427 | 115,000 |
| 2010/02/24 | 430 | 434 | 428 | 428 | 141,000 |
| 2010/02/23 | 438 | 438 | 433 | 435 | 52,000 |
| 2010/02/22 | 435 | 440 | 433 | 437 | 79,000 |
| 2010/02/19 | 439 | 440 | 431 | 432 | 59,000 |
| 2010/02/18 | 441 | 441 | 435 | 439 | 65,000 |
| 2010/02/17 | 434 | 436 | 432 | 433 | 49,000 |
| 2010/02/16 | 428 | 432 | 426 | 432 | 45,000 |
| 2010/02/15 | 433 | 433 | 427 | 428 | 58,000 |
| 2010/02/12 | 434 | 435 | 429 | 430 | 69,000 |
| 2010/02/10 | 430 | 431 | 428 | 430 | 55,000 |
| 2010/02/09 | 430 | 431 | 428 | 430 | 106,000 |
| 2010/02/08 | 435 | 435 | 430 | 431 | 53,000 |
| 2010/02/05 | 438 | 439 | 434 | 436 | 57,000 |
| 2010/02/04 | 450 | 452 | 438 | 443 | 82,000 |
| 2010/02/03 | 443 | 446 | 442 | 445 | 63,000 |
| 2010/02/02 | 438 | 447 | 438 | 440 | 77,000 |
| 2010/02/01 | 440 | 443 | 433 | 438 | 62,000 |
| 2010/01/29 | 450 | 450 | 444 | 445 | 74,000 |
| 2010/01/28 | 454 | 455 | 451 | 452 | 42,000 |
| 2010/01/27 | 453 | 457 | 452 | 452 | 45,000 |
| 2010/01/26 | 456 | 462 | 453 | 453 | 92,000 |
| 2010/01/25 | 456 | 460 | 454 | 456 | 75,000 |
| 2010/01/22 | 458 | 458 | 450 | 456 | 117,000 |
| 2010/01/21 | 455 | 462 | 455 | 460 | 67,000 |
| 2010/01/20 | 465 | 466 | 458 | 460 | 109,000 |
| 2010/01/19 | 460 | 464 | 459 | 462 | 85,000 |
| 2010/01/18 | 458 | 463 | 458 | 460 | 79,000 |
| 2010/01/15 | 464 | 464 | 457 | 458 | 54,000 |
| 2010/01/14 | 458 | 462 | 457 | 458 | 82,000 |
| 2010/01/13 | 463 | 464 | 457 | 458 | 92,000 |
| 2010/01/12 | 455 | 465 | 455 | 465 | 63,000 |
| 2010/01/08 | 453 | 457 | 451 | 452 | 130,000 |
| 2010/01/07 | 453 | 458 | 453 | 453 | 57,000 |
| 2010/01/06 | 455 | 459 | 453 | 456 | 99,000 |
| 2010/01/05 | 468 | 468 | 457 | 458 | 62,000 |
| 2010/01/04 | 457 | 469 | 457 | 460 | 59,000 |