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 |
---|---|---|---|---|---|
2011/12/30 | 439 | 439 | 438 | 438 | 6,000 |
2011/12/29 | 431 | 437 | 431 | 437 | 9,000 |
2011/12/28 | 432 | 434 | 431 | 433 | 15,000 |
2011/12/27 | 431 | 433 | 431 | 433 | 232,000 |
2011/12/26 | 430 | 437 | 430 | 431 | 39,000 |
2011/12/22 | 436 | 436 | 429 | 429 | 18,000 |
2011/12/21 | 434 | 434 | 433 | 434 | 10,000 |
2011/12/20 | 435 | 435 | 428 | 433 | 32,000 |
2011/12/19 | 431 | 437 | 425 | 431 | 47,000 |
2011/12/16 | 440 | 440 | 432 | 432 | 13,000 |
2011/12/15 | 441 | 441 | 435 | 441 | 20,000 |
2011/12/14 | 441 | 446 | 441 | 443 | 19,000 |
2011/12/13 | 445 | 447 | 444 | 447 | 10,000 |
2011/12/12 | 442 | 447 | 441 | 447 | 22,000 |
2011/12/09 | 440 | 440 | 434 | 439 | 81,000 |
2011/12/08 | 438 | 438 | 435 | 435 | 12,000 |
2011/12/07 | 435 | 441 | 434 | 438 | 31,000 |
2011/12/06 | 439 | 439 | 430 | 431 | 42,000 |
2011/12/05 | 439 | 439 | 432 | 437 | 21,000 |
2011/12/02 | 436 | 438 | 435 | 438 | 26,000 |
2011/12/01 | 433 | 438 | 432 | 436 | 43,000 |
2011/11/30 | 425 | 429 | 425 | 425 | 22,000 |
2011/11/29 | 421 | 426 | 420 | 425 | 19,000 |
2011/11/28 | 418 | 424 | 418 | 420 | 14,000 |
2011/11/25 | 419 | 420 | 417 | 417 | 24,000 |
2011/11/24 | 428 | 428 | 419 | 420 | 36,000 |
2011/11/22 | 428 | 430 | 425 | 428 | 27,000 |
2011/11/21 | 427 | 430 | 427 | 430 | 10,000 |
2011/11/18 | 429 | 431 | 426 | 431 | 26,000 |
2011/11/17 | 426 | 430 | 422 | 430 | 16,000 |
2011/11/16 | 428 | 429 | 427 | 427 | 11,000 |
2011/11/15 | 428 | 430 | 428 | 430 | 4,000 |
2011/11/14 | 433 | 433 | 428 | 430 | 12,000 |
2011/11/11 | 432 | 432 | 428 | 430 | 27,000 |
2011/11/10 | 435 | 435 | 427 | 432 | 20,000 |
2011/11/09 | 437 | 443 | 435 | 443 | 57,000 |
2011/11/08 | 435 | 437 | 435 | 435 | 14,000 |
2011/11/07 | 441 | 441 | 439 | 441 | 23,000 |
2011/11/04 | 442 | 447 | 438 | 439 | 32,000 |
2011/11/02 | 445 | 445 | 437 | 441 | 40,000 |
2011/11/01 | 451 | 451 | 443 | 445 | 53,000 |
2011/10/31 | 457 | 465 | 455 | 456 | 56,000 |
2011/10/28 | 452 | 456 | 449 | 450 | 100,000 |
2011/10/27 | 450 | 450 | 444 | 448 | 66,000 |
2011/10/26 | 445 | 449 | 444 | 444 | 22,000 |
2011/10/25 | 456 | 456 | 444 | 446 | 62,000 |
2011/10/24 | 448 | 459 | 448 | 453 | 24,000 |
2011/10/21 | 448 | 451 | 447 | 448 | 21,000 |
2011/10/20 | 450 | 451 | 443 | 448 | 24,000 |
2011/10/19 | 455 | 459 | 452 | 454 | 20,000 |
2011/10/18 | 459 | 459 | 454 | 455 | 11,000 |
2011/10/17 | 460 | 464 | 454 | 460 | 51,000 |
2011/10/14 | 449 | 457 | 449 | 457 | 38,000 |
2011/10/13 | 454 | 457 | 454 | 455 | 23,000 |
2011/10/12 | 448 | 457 | 448 | 457 | 24,000 |
2011/10/11 | 448 | 454 | 448 | 453 | 44,000 |
2011/10/07 | 443 | 453 | 443 | 447 | 40,000 |
2011/10/06 | 435 | 449 | 435 | 444 | 47,000 |
2011/10/05 | 443 | 443 | 433 | 434 | 23,000 |
2011/10/04 | 450 | 450 | 441 | 443 | 25,000 |
2011/10/03 | 468 | 468 | 453 | 453 | 28,000 |
2011/09/30 | 460 | 472 | 458 | 471 | 32,000 |
2011/09/29 | 464 | 466 | 459 | 465 | 29,000 |
2011/09/28 | 451 | 464 | 438 | 464 | 48,000 |
2011/09/27 | 449 | 460 | 448 | 460 | 27,000 |
2011/09/26 | 450 | 455 | 446 | 446 | 31,000 |
2011/09/22 | 459 | 459 | 450 | 452 | 68,000 |
2011/09/21 | 459 | 461 | 458 | 458 | 12,000 |
2011/09/20 | 466 | 466 | 458 | 459 | 20,000 |
2011/09/16 | 463 | 471 | 463 | 469 | 34,000 |
2011/09/15 | 463 | 466 | 459 | 460 | 19,000 |
2011/09/14 | 461 | 466 | 454 | 456 | 49,000 |
2011/09/13 | 451 | 465 | 451 | 460 | 20,000 |
2011/09/12 | 458 | 458 | 451 | 454 | 39,000 |
2011/09/09 | 468 | 468 | 462 | 463 | 59,000 |
2011/09/08 | 466 | 467 | 463 | 466 | 74,000 |
2011/09/07 | 474 | 483 | 462 | 464 | 37,000 |
2011/09/06 | 482 | 482 | 472 | 473 | 24,000 |
2011/09/05 | 486 | 490 | 479 | 479 | 34,000 |
2011/09/02 | 474 | 492 | 473 | 492 | 43,000 |
2011/09/01 | 471 | 481 | 469 | 477 | 57,000 |
2011/08/31 | 468 | 475 | 468 | 472 | 50,000 |
2011/08/30 | 469 | 471 | 467 | 468 | 17,000 |
2011/08/29 | 460 | 468 | 455 | 464 | 34,000 |
2011/08/26 | 457 | 460 | 453 | 460 | 26,000 |
2011/08/25 | 458 | 458 | 450 | 453 | 41,000 |
2011/08/24 | 454 | 454 | 450 | 450 | 28,000 |
2011/08/23 | 450 | 453 | 450 | 451 | 15,000 |
2011/08/22 | 449 | 452 | 446 | 446 | 25,000 |
2011/08/19 | 458 | 458 | 448 | 452 | 51,000 |
2011/08/18 | 462 | 462 | 458 | 458 | 13,000 |
2011/08/17 | 461 | 465 | 460 | 462 | 12,000 |
2011/08/16 | 466 | 466 | 458 | 461 | 25,000 |
2011/08/15 | 463 | 466 | 459 | 464 | 47,000 |
2011/08/12 | 469 | 469 | 460 | 460 | 25,000 |
2011/08/11 | 454 | 462 | 454 | 462 | 30,000 |
2011/08/10 | 475 | 475 | 463 | 463 | 27,000 |
2011/08/09 | 457 | 465 | 450 | 465 | 39,000 |
2011/08/08 | 467 | 470 | 466 | 467 | 31,000 |
2011/08/05 | 471 | 477 | 469 | 473 | 54,000 |
2011/08/04 | 487 | 492 | 486 | 491 | 34,000 |
2011/08/03 | 491 | 495 | 491 | 492 | 57,000 |
2011/08/02 | 495 | 502 | 495 | 501 | 27,000 |
2011/08/01 | 503 | 507 | 499 | 502 | 40,000 |
2011/07/29 | 517 | 517 | 502 | 502 | 42,000 |
2011/07/28 | 511 | 530 | 510 | 530 | 52,000 |
2011/07/27 | 522 | 526 | 520 | 521 | 32,000 |
2011/07/26 | 521 | 528 | 518 | 527 | 39,000 |
2011/07/25 | 529 | 529 | 525 | 525 | 28,000 |
2011/07/22 | 531 | 533 | 524 | 527 | 26,000 |
2011/07/21 | 532 | 535 | 530 | 531 | 18,000 |
2011/07/20 | 528 | 535 | 525 | 532 | 28,000 |
2011/07/19 | 524 | 525 | 521 | 525 | 27,000 |
2011/07/15 | 522 | 525 | 521 | 524 | 15,000 |
2011/07/14 | 527 | 527 | 518 | 522 | 16,000 |
2011/07/13 | 520 | 525 | 520 | 523 | 20,000 |
2011/07/12 | 527 | 527 | 520 | 525 | 37,000 |
2011/07/11 | 524 | 534 | 524 | 532 | 38,000 |
2011/07/08 | 528 | 529 | 518 | 524 | 33,000 |
2011/07/07 | 523 | 523 | 516 | 522 | 58,000 |
2011/07/06 | 510 | 516 | 510 | 515 | 27,000 |
2011/07/05 | 512 | 514 | 509 | 509 | 29,000 |
2011/07/04 | 505 | 514 | 505 | 510 | 38,000 |
2011/07/01 | 498 | 505 | 498 | 504 | 28,000 |
2011/06/30 | 492 | 497 | 492 | 497 | 20,000 |
2011/06/29 | 492 | 492 | 488 | 492 | 19,000 |
2011/06/28 | 492 | 492 | 488 | 489 | 18,000 |
2011/06/27 | 486 | 488 | 485 | 487 | 24,000 |
2011/06/24 | 483 | 488 | 483 | 488 | 24,000 |
2011/06/23 | 481 | 484 | 481 | 482 | 13,000 |
2011/06/22 | 480 | 484 | 480 | 483 | 30,000 |
2011/06/21 | 476 | 481 | 476 | 478 | 21,000 |
2011/06/20 | 475 | 477 | 473 | 475 | 21,000 |
2011/06/17 | 474 | 476 | 472 | 473 | 48,000 |
2011/06/16 | 478 | 479 | 474 | 474 | 12,000 |
2011/06/15 | 482 | 482 | 478 | 478 | 18,000 |
2011/06/14 | 481 | 483 | 477 | 480 | 28,000 |
2011/06/13 | 478 | 486 | 477 | 482 | 37,000 |
2011/06/10 | 483 | 483 | 481 | 481 | 45,000 |
2011/06/09 | 472 | 477 | 472 | 475 | 30,000 |
2011/06/08 | 475 | 476 | 475 | 476 | 10,000 |
2011/06/07 | 475 | 480 | 472 | 478 | 37,000 |
2011/06/06 | 478 | 478 | 472 | 475 | 23,000 |
2011/06/03 | 481 | 485 | 471 | 475 | 46,000 |
2011/06/02 | 485 | 485 | 480 | 481 | 75,000 |
2011/06/01 | 489 | 494 | 488 | 489 | 75,000 |
2011/05/31 | 480 | 492 | 479 | 489 | 80,000 |
2011/05/30 | 476 | 483 | 474 | 475 | 67,000 |
2011/05/27 | 479 | 488 | 471 | 479 | 54,000 |
2011/05/26 | 478 | 490 | 475 | 478 | 49,000 |
2011/05/25 | 472 | 478 | 466 | 473 | 58,000 |
2011/05/24 | 484 | 485 | 472 | 474 | 98,000 |
2011/05/23 | 486 | 490 | 477 | 484 | 76,000 |
2011/05/20 | 493 | 495 | 492 | 492 | 20,000 |
2011/05/19 | 493 | 496 | 489 | 492 | 52,000 |
2011/05/18 | 492 | 495 | 486 | 493 | 72,000 |
2011/05/17 | 497 | 499 | 490 | 491 | 37,000 |
2011/05/16 | 513 | 513 | 497 | 498 | 36,000 |
2011/05/13 | 509 | 513 | 502 | 513 | 66,000 |
2011/05/12 | 507 | 509 | 505 | 505 | 33,000 |
2011/05/11 | 508 | 517 | 506 | 509 | 64,000 |
2011/05/10 | 503 | 509 | 503 | 506 | 24,000 |
2011/05/09 | 507 | 507 | 503 | 503 | 21,000 |
2011/05/06 | 503 | 504 | 499 | 503 | 23,000 |
2011/05/02 | 499 | 513 | 499 | 506 | 68,000 |
2011/04/28 | 497 | 498 | 492 | 496 | 29,000 |
2011/04/27 | 499 | 499 | 490 | 492 | 32,000 |
2011/04/26 | 495 | 496 | 491 | 493 | 28,000 |
2011/04/25 | 496 | 496 | 492 | 492 | 26,000 |
2011/04/22 | 489 | 495 | 489 | 495 | 26,000 |
2011/04/21 | 494 | 494 | 491 | 492 | 17,000 |
2011/04/20 | 495 | 499 | 487 | 487 | 73,000 |
2011/04/19 | 495 | 495 | 490 | 495 | 30,000 |
2011/04/18 | 501 | 501 | 497 | 497 | 41,000 |
2011/04/15 | 500 | 504 | 500 | 501 | 36,000 |
2011/04/14 | 501 | 503 | 494 | 503 | 37,000 |
2011/04/13 | 489 | 507 | 489 | 501 | 39,000 |
2011/04/12 | 492 | 494 | 488 | 490 | 53,000 |
2011/04/11 | 498 | 500 | 497 | 499 | 16,000 |
2011/04/08 | 486 | 498 | 486 | 497 | 48,000 |
2011/04/07 | 501 | 507 | 489 | 489 | 53,000 |
2011/04/06 | 514 | 514 | 497 | 501 | 68,000 |
2011/04/05 | 532 | 533 | 512 | 514 | 82,000 |
2011/04/04 | 534 | 554 | 534 | 538 | 49,000 |
2011/04/01 | 541 | 549 | 541 | 544 | 69,000 |
2011/03/31 | 544 | 547 | 538 | 547 | 68,000 |
2011/03/30 | 525 | 539 | 525 | 539 | 73,000 |
2011/03/29 | 521 | 527 | 516 | 525 | 81,000 |
2011/03/28 | 529 | 529 | 524 | 527 | 57,000 |
2011/03/25 | 526 | 537 | 523 | 529 | 115,000 |
2011/03/24 | 515 | 521 | 506 | 516 | 112,000 |
2011/03/23 | 522 | 529 | 515 | 518 | 154,000 |
2011/03/22 | 522 | 524 | 511 | 524 | 96,000 |
2011/03/18 | 498 | 498 | 476 | 487 | 146,000 |
2011/03/17 | 452 | 479 | 436 | 474 | 201,000 |
2011/03/16 | 451 | 470 | 450 | 468 | 175,000 |
2011/03/15 | 481 | 483 | 417 | 450 | 121,000 |
2011/03/14 | 486 | 520 | 486 | 497 | 94,000 |
2011/03/11 | 537 | 549 | 531 | 544 | 177,000 |
2011/03/10 | 560 | 560 | 550 | 552 | 53,000 |
2011/03/09 | 571 | 571 | 564 | 565 | 39,000 |
2011/03/08 | 566 | 573 | 566 | 571 | 37,000 |
2011/03/07 | 571 | 573 | 564 | 570 | 56,000 |
2011/03/04 | 573 | 577 | 569 | 574 | 38,000 |
2011/03/03 | 569 | 575 | 567 | 569 | 40,000 |
2011/03/02 | 578 | 578 | 568 | 570 | 75,000 |
2011/03/01 | 575 | 582 | 575 | 579 | 73,000 |
2011/02/28 | 563 | 576 | 558 | 575 | 128,000 |
2011/02/25 | 565 | 568 | 559 | 567 | 55,000 |
2011/02/24 | 575 | 576 | 555 | 565 | 178,000 |
2011/02/23 | 574 | 577 | 571 | 574 | 77,000 |
2011/02/22 | 578 | 580 | 571 | 576 | 98,000 |
2011/02/21 | 585 | 585 | 572 | 580 | 119,000 |
2011/02/18 | 585 | 587 | 584 | 585 | 45,000 |
2011/02/17 | 588 | 589 | 581 | 588 | 109,000 |
2011/02/16 | 591 | 593 | 586 | 589 | 85,000 |
2011/02/15 | 593 | 595 | 589 | 593 | 51,000 |
2011/02/14 | 593 | 595 | 590 | 593 | 33,000 |
2011/02/10 | 593 | 595 | 587 | 591 | 67,000 |
2011/02/09 | 598 | 598 | 590 | 593 | 136,000 |
2011/02/08 | 587 | 593 | 587 | 588 | 139,000 |
2011/02/07 | 575 | 595 | 572 | 587 | 144,000 |
2011/02/04 | 574 | 579 | 573 | 578 | 77,000 |
2011/02/03 | 568 | 574 | 568 | 571 | 83,000 |
2011/02/02 | 561 | 578 | 561 | 568 | 118,000 |
2011/02/01 | 564 | 566 | 557 | 561 | 150,000 |
2011/01/31 | 559 | 580 | 551 | 574 | 225,000 |
2011/01/28 | 571 | 575 | 565 | 569 | 78,000 |
2011/01/27 | 573 | 578 | 567 | 576 | 69,000 |
2011/01/26 | 573 | 575 | 570 | 573 | 106,000 |
2011/01/25 | 567 | 574 | 567 | 573 | 48,000 |
2011/01/24 | 561 | 571 | 559 | 567 | 53,000 |
2011/01/21 | 577 | 584 | 559 | 562 | 146,000 |
2011/01/20 | 569 | 578 | 569 | 576 | 115,000 |
2011/01/19 | 563 | 578 | 563 | 574 | 131,000 |
2011/01/18 | 557 | 571 | 557 | 568 | 125,000 |
2011/01/17 | 560 | 565 | 558 | 560 | 37,000 |
2011/01/14 | 561 | 564 | 557 | 560 | 78,000 |
2011/01/13 | 551 | 565 | 551 | 561 | 185,000 |
2011/01/12 | 548 | 556 | 548 | 551 | 188,000 |
2011/01/11 | 538 | 547 | 536 | 544 | 105,000 |
2011/01/07 | 541 | 546 | 536 | 542 | 122,000 |
2011/01/06 | 533 | 546 | 533 | 541 | 175,000 |
2011/01/05 | 524 | 535 | 524 | 533 | 139,000 |
2011/01/04 | 521 | 530 | 521 | 524 | 75,000 |