リョーサン(8140)の株価時系列情報
リョーサン(8140)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 |
|---|---|---|---|---|---|
| 2015/12/30 | 3,120 | 3,145 | 3,110 | 3,120 | 36,800 |
| 2015/12/29 | 3,075 | 3,130 | 3,035 | 3,120 | 58,600 |
| 2015/12/28 | 3,085 | 3,090 | 3,030 | 3,060 | 37,200 |
| 2015/12/25 | 3,065 | 3,080 | 3,015 | 3,035 | 20,300 |
| 2015/12/24 | 3,160 | 3,160 | 3,060 | 3,060 | 37,900 |
| 2015/12/22 | 3,140 | 3,150 | 3,105 | 3,115 | 43,400 |
| 2015/12/21 | 3,140 | 3,140 | 3,080 | 3,120 | 105,100 |
| 2015/12/18 | 3,175 | 3,220 | 3,140 | 3,140 | 160,000 |
| 2015/12/17 | 3,180 | 3,230 | 3,170 | 3,190 | 144,000 |
| 2015/12/16 | 3,130 | 3,165 | 3,125 | 3,155 | 59,600 |
| 2015/12/15 | 3,140 | 3,155 | 3,120 | 3,120 | 71,200 |
| 2015/12/14 | 3,090 | 3,160 | 3,085 | 3,155 | 85,200 |
| 2015/12/11 | 3,130 | 3,195 | 3,130 | 3,175 | 129,300 |
| 2015/12/10 | 3,140 | 3,165 | 3,130 | 3,130 | 114,200 |
| 2015/12/09 | 3,230 | 3,250 | 3,180 | 3,190 | 75,800 |
| 2015/12/08 | 3,285 | 3,290 | 3,220 | 3,225 | 99,900 |
| 2015/12/07 | 3,290 | 3,335 | 3,280 | 3,285 | 104,800 |
| 2015/12/04 | 3,275 | 3,290 | 3,260 | 3,270 | 87,000 |
| 2015/12/03 | 3,305 | 3,320 | 3,300 | 3,310 | 131,000 |
| 2015/12/02 | 3,305 | 3,320 | 3,255 | 3,305 | 128,500 |
| 2015/12/01 | 3,250 | 3,305 | 3,245 | 3,305 | 137,000 |
| 2015/11/30 | 3,300 | 3,300 | 3,235 | 3,250 | 211,700 |
| 2015/11/27 | 3,100 | 3,100 | 3,045 | 3,055 | 48,200 |
| 2015/11/26 | 3,070 | 3,100 | 3,035 | 3,065 | 89,600 |
| 2015/11/25 | 3,060 | 3,060 | 3,020 | 3,035 | 37,600 |
| 2015/11/24 | 3,070 | 3,090 | 3,035 | 3,050 | 61,700 |
| 2015/11/20 | 3,080 | 3,090 | 3,050 | 3,070 | 43,300 |
| 2015/11/19 | 3,055 | 3,085 | 3,035 | 3,055 | 69,600 |
| 2015/11/18 | 3,050 | 3,065 | 3,025 | 3,030 | 43,000 |
| 2015/11/17 | 3,055 | 3,070 | 3,030 | 3,050 | 69,800 |
| 2015/11/16 | 2,962 | 3,020 | 2,932 | 3,005 | 86,300 |
| 2015/11/13 | 3,030 | 3,040 | 3,000 | 3,025 | 63,600 |
| 2015/11/12 | 3,030 | 3,055 | 3,010 | 3,030 | 65,600 |
| 2015/11/11 | 3,015 | 3,055 | 3,005 | 3,020 | 86,300 |
| 2015/11/10 | 2,985 | 3,025 | 2,984 | 3,015 | 75,600 |
| 2015/11/09 | 3,000 | 3,030 | 2,993 | 3,025 | 75,000 |
| 2015/11/06 | 2,972 | 2,987 | 2,947 | 2,984 | 71,300 |
| 2015/11/05 | 2,934 | 2,981 | 2,900 | 2,955 | 81,200 |
| 2015/11/04 | 2,952 | 2,973 | 2,931 | 2,934 | 70,800 |
| 2015/11/02 | 2,912 | 2,940 | 2,883 | 2,894 | 95,000 |
| 2015/10/30 | 2,929 | 2,961 | 2,894 | 2,940 | 110,700 |
| 2015/10/29 | 2,960 | 2,983 | 2,851 | 2,937 | 293,500 |
| 2015/10/28 | 3,040 | 3,040 | 2,957 | 3,030 | 59,100 |
| 2015/10/27 | 3,030 | 3,035 | 2,981 | 2,997 | 45,200 |
| 2015/10/26 | 3,020 | 3,040 | 3,010 | 3,030 | 50,100 |
| 2015/10/23 | 3,005 | 3,035 | 2,989 | 3,020 | 46,900 |
| 2015/10/22 | 2,927 | 2,970 | 2,923 | 2,955 | 47,800 |
| 2015/10/21 | 2,865 | 2,982 | 2,865 | 2,968 | 74,000 |
| 2015/10/20 | 2,890 | 2,905 | 2,842 | 2,865 | 30,400 |
| 2015/10/19 | 2,870 | 2,905 | 2,827 | 2,862 | 37,300 |
| 2015/10/16 | 2,952 | 2,952 | 2,862 | 2,876 | 56,000 |
| 2015/10/15 | 2,831 | 2,923 | 2,814 | 2,918 | 66,700 |
| 2015/10/14 | 2,889 | 2,889 | 2,825 | 2,846 | 74,800 |
| 2015/10/13 | 2,881 | 2,924 | 2,867 | 2,914 | 73,700 |
| 2015/10/09 | 2,795 | 2,926 | 2,795 | 2,925 | 102,200 |
| 2015/10/08 | 2,832 | 2,852 | 2,785 | 2,794 | 109,400 |
| 2015/10/07 | 2,808 | 2,844 | 2,783 | 2,832 | 99,900 |
| 2015/10/06 | 2,812 | 2,830 | 2,784 | 2,791 | 99,700 |
| 2015/10/05 | 2,839 | 2,841 | 2,759 | 2,785 | 74,900 |
| 2015/10/02 | 2,788 | 2,841 | 2,768 | 2,825 | 61,000 |
| 2015/10/01 | 2,832 | 2,838 | 2,792 | 2,802 | 72,800 |
| 2015/09/30 | 2,755 | 2,810 | 2,755 | 2,791 | 80,800 |
| 2015/09/29 | 2,760 | 2,790 | 2,698 | 2,700 | 61,600 |
| 2015/09/28 | 2,824 | 2,833 | 2,766 | 2,795 | 73,600 |
| 2015/09/25 | 2,752 | 2,796 | 2,732 | 2,791 | 78,900 |
| 2015/09/24 | 2,805 | 2,812 | 2,731 | 2,734 | 93,600 |
| 2015/09/18 | 2,915 | 2,915 | 2,836 | 2,861 | 93,400 |
| 2015/09/17 | 2,912 | 2,955 | 2,905 | 2,928 | 80,600 |
| 2015/09/16 | 2,859 | 2,893 | 2,819 | 2,868 | 70,000 |
| 2015/09/15 | 2,856 | 2,887 | 2,819 | 2,822 | 61,400 |
| 2015/09/14 | 2,893 | 2,894 | 2,832 | 2,832 | 31,700 |
| 2015/09/11 | 2,872 | 2,939 | 2,872 | 2,885 | 123,500 |
| 2015/09/10 | 2,835 | 2,950 | 2,835 | 2,922 | 82,400 |
| 2015/09/09 | 2,865 | 2,912 | 2,854 | 2,912 | 79,100 |
| 2015/09/08 | 2,795 | 2,833 | 2,765 | 2,770 | 57,500 |
| 2015/09/07 | 2,751 | 2,807 | 2,729 | 2,783 | 44,100 |
| 2015/09/04 | 2,823 | 2,823 | 2,750 | 2,779 | 57,900 |
| 2015/09/03 | 2,809 | 2,848 | 2,787 | 2,795 | 67,200 |
| 2015/09/02 | 2,729 | 2,824 | 2,729 | 2,775 | 56,000 |
| 2015/09/01 | 2,894 | 2,904 | 2,803 | 2,807 | 75,000 |
| 2015/08/31 | 2,897 | 2,926 | 2,873 | 2,921 | 117,900 |
| 2015/08/28 | 2,884 | 2,951 | 2,845 | 2,927 | 99,700 |
| 2015/08/27 | 2,790 | 2,834 | 2,771 | 2,772 | 107,900 |
| 2015/08/26 | 2,731 | 2,818 | 2,714 | 2,805 | 73,600 |
| 2015/08/25 | 2,738 | 2,833 | 2,732 | 2,732 | 100,000 |
| 2015/08/24 | 2,935 | 2,948 | 2,820 | 2,823 | 82,900 |
| 2015/08/21 | 2,971 | 3,005 | 2,958 | 2,958 | 86,800 |
| 2015/08/20 | 3,055 | 3,060 | 3,005 | 3,005 | 44,200 |
| 2015/08/19 | 3,080 | 3,100 | 3,035 | 3,055 | 64,200 |
| 2015/08/18 | 3,115 | 3,135 | 3,080 | 3,090 | 60,800 |
| 2015/08/17 | 3,080 | 3,110 | 3,070 | 3,100 | 41,100 |
| 2015/08/14 | 3,095 | 3,115 | 3,070 | 3,080 | 46,800 |
| 2015/08/13 | 3,100 | 3,120 | 3,090 | 3,110 | 41,000 |
| 2015/08/12 | 3,155 | 3,170 | 3,085 | 3,115 | 86,000 |
| 2015/08/11 | 3,205 | 3,225 | 3,155 | 3,165 | 85,900 |
| 2015/08/10 | 3,165 | 3,215 | 3,140 | 3,190 | 63,500 |
| 2015/08/07 | 3,215 | 3,215 | 3,155 | 3,165 | 47,000 |
| 2015/08/06 | 3,170 | 3,270 | 3,150 | 3,255 | 102,600 |
| 2015/08/05 | 3,145 | 3,165 | 3,130 | 3,145 | 42,700 |
| 2015/08/04 | 3,130 | 3,160 | 3,110 | 3,145 | 58,500 |
| 2015/08/03 | 3,190 | 3,200 | 3,125 | 3,135 | 45,500 |
| 2015/07/31 | 3,125 | 3,215 | 3,110 | 3,205 | 74,500 |
| 2015/07/30 | 3,130 | 3,140 | 3,085 | 3,100 | 37,300 |
| 2015/07/29 | 3,070 | 3,140 | 3,020 | 3,120 | 58,100 |
| 2015/07/28 | 3,040 | 3,110 | 3,025 | 3,070 | 50,000 |
| 2015/07/27 | 3,090 | 3,090 | 3,025 | 3,035 | 57,900 |
| 2015/07/24 | 3,125 | 3,130 | 3,085 | 3,095 | 34,800 |
| 2015/07/23 | 3,115 | 3,135 | 3,095 | 3,125 | 40,600 |
| 2015/07/22 | 3,130 | 3,130 | 3,095 | 3,110 | 42,100 |
| 2015/07/21 | 3,190 | 3,190 | 3,130 | 3,145 | 101,000 |
| 2015/07/17 | 3,210 | 3,225 | 3,165 | 3,175 | 58,500 |
| 2015/07/16 | 3,235 | 3,235 | 3,200 | 3,220 | 60,300 |
| 2015/07/15 | 3,195 | 3,225 | 3,165 | 3,200 | 58,300 |
| 2015/07/14 | 3,140 | 3,195 | 3,140 | 3,190 | 37,100 |
| 2015/07/13 | 3,105 | 3,140 | 3,090 | 3,115 | 41,700 |
| 2015/07/10 | 3,100 | 3,115 | 3,045 | 3,070 | 81,500 |
| 2015/07/09 | 3,030 | 3,110 | 2,988 | 3,100 | 102,500 |
| 2015/07/08 | 3,175 | 3,200 | 3,130 | 3,140 | 89,000 |
| 2015/07/07 | 3,190 | 3,215 | 3,165 | 3,185 | 63,400 |
| 2015/07/06 | 3,170 | 3,195 | 3,110 | 3,160 | 35,800 |
| 2015/07/03 | 3,300 | 3,300 | 3,215 | 3,230 | 30,300 |
| 2015/07/02 | 3,215 | 3,310 | 3,210 | 3,290 | 67,200 |
| 2015/07/01 | 3,215 | 3,220 | 3,185 | 3,195 | 51,600 |
| 2015/06/30 | 3,170 | 3,220 | 3,150 | 3,220 | 83,000 |
| 2015/06/29 | 3,185 | 3,205 | 3,160 | 3,170 | 55,900 |
| 2015/06/26 | 3,280 | 3,280 | 3,230 | 3,255 | 48,200 |
| 2015/06/25 | 3,295 | 3,310 | 3,270 | 3,275 | 38,400 |
| 2015/06/24 | 3,330 | 3,330 | 3,285 | 3,295 | 56,000 |
| 2015/06/23 | 3,270 | 3,325 | 3,250 | 3,315 | 80,500 |
| 2015/06/22 | 3,265 | 3,280 | 3,230 | 3,275 | 48,000 |
| 2015/06/19 | 3,210 | 3,290 | 3,195 | 3,280 | 100,800 |
| 2015/06/18 | 3,235 | 3,285 | 3,160 | 3,165 | 95,300 |
| 2015/06/17 | 3,175 | 3,245 | 3,175 | 3,235 | 48,800 |
| 2015/06/16 | 3,205 | 3,215 | 3,120 | 3,185 | 39,800 |
| 2015/06/15 | 3,225 | 3,225 | 3,185 | 3,210 | 23,400 |
| 2015/06/12 | 3,240 | 3,270 | 3,205 | 3,245 | 139,500 |
| 2015/06/11 | 3,200 | 3,230 | 3,175 | 3,225 | 44,100 |
| 2015/06/10 | 3,150 | 3,195 | 3,125 | 3,170 | 83,400 |
| 2015/06/09 | 3,150 | 3,175 | 3,140 | 3,145 | 66,100 |
| 2015/06/08 | 3,205 | 3,210 | 3,150 | 3,200 | 47,600 |
| 2015/06/05 | 3,195 | 3,215 | 3,175 | 3,205 | 51,400 |
| 2015/06/04 | 3,175 | 3,235 | 3,170 | 3,220 | 43,200 |
| 2015/06/03 | 3,215 | 3,220 | 3,175 | 3,190 | 35,900 |
| 2015/06/02 | 3,195 | 3,225 | 3,185 | 3,210 | 38,600 |
| 2015/06/01 | 3,160 | 3,235 | 3,160 | 3,225 | 33,500 |
| 2015/05/29 | 3,195 | 3,245 | 3,195 | 3,210 | 52,400 |
| 2015/05/28 | 3,230 | 3,270 | 3,215 | 3,240 | 37,600 |
| 2015/05/27 | 3,240 | 3,270 | 3,220 | 3,225 | 66,700 |
| 2015/05/26 | 3,185 | 3,230 | 3,185 | 3,210 | 68,500 |
| 2015/05/25 | 3,135 | 3,215 | 3,130 | 3,185 | 78,900 |
| 2015/05/22 | 3,100 | 3,125 | 3,085 | 3,120 | 41,800 |
| 2015/05/21 | 3,085 | 3,120 | 3,085 | 3,100 | 38,100 |
| 2015/05/20 | 3,120 | 3,120 | 3,040 | 3,070 | 87,300 |
| 2015/05/19 | 3,085 | 3,135 | 3,075 | 3,120 | 68,700 |
| 2015/05/18 | 3,080 | 3,100 | 3,040 | 3,080 | 60,300 |
| 2015/05/15 | 3,005 | 3,080 | 2,999 | 3,060 | 65,200 |
| 2015/05/14 | 3,000 | 3,045 | 2,990 | 3,030 | 68,100 |
| 2015/05/13 | 2,974 | 3,045 | 2,933 | 3,030 | 60,300 |
| 2015/05/12 | 3,015 | 3,020 | 2,965 | 2,974 | 58,000 |
| 2015/05/11 | 2,950 | 3,035 | 2,920 | 3,020 | 72,000 |
| 2015/05/08 | 2,887 | 2,917 | 2,872 | 2,881 | 36,800 |
| 2015/05/07 | 2,822 | 2,941 | 2,822 | 2,894 | 129,400 |
| 2015/05/01 | 2,814 | 2,838 | 2,783 | 2,808 | 72,100 |
| 2015/04/30 | 2,874 | 2,911 | 2,845 | 2,860 | 86,300 |
| 2015/04/28 | 2,930 | 2,948 | 2,903 | 2,912 | 65,200 |
| 2015/04/27 | 2,928 | 2,939 | 2,900 | 2,915 | 40,700 |
| 2015/04/24 | 2,923 | 2,958 | 2,892 | 2,932 | 63,600 |
| 2015/04/23 | 2,923 | 2,964 | 2,917 | 2,922 | 41,100 |
| 2015/04/22 | 2,938 | 2,938 | 2,885 | 2,918 | 62,900 |
| 2015/04/21 | 2,904 | 2,939 | 2,873 | 2,912 | 59,600 |
| 2015/04/20 | 2,891 | 2,930 | 2,876 | 2,904 | 32,000 |
| 2015/04/17 | 2,924 | 2,948 | 2,911 | 2,911 | 42,500 |
| 2015/04/16 | 2,953 | 2,973 | 2,940 | 2,968 | 32,000 |
| 2015/04/15 | 2,937 | 2,976 | 2,930 | 2,953 | 28,100 |
| 2015/04/14 | 2,955 | 2,984 | 2,946 | 2,977 | 37,800 |
| 2015/04/13 | 2,956 | 2,975 | 2,937 | 2,955 | 27,000 |
| 2015/04/10 | 2,974 | 2,978 | 2,942 | 2,966 | 38,700 |
| 2015/04/09 | 2,979 | 2,985 | 2,954 | 2,962 | 46,900 |
| 2015/04/08 | 3,000 | 3,010 | 2,977 | 2,989 | 51,800 |
| 2015/04/07 | 3,000 | 3,030 | 2,972 | 2,985 | 51,500 |
| 2015/04/06 | 2,977 | 2,990 | 2,956 | 2,963 | 29,500 |
| 2015/04/03 | 2,991 | 3,010 | 2,972 | 3,005 | 31,900 |
| 2015/04/02 | 2,891 | 3,010 | 2,891 | 2,991 | 98,700 |
| 2015/04/01 | 2,942 | 2,950 | 2,891 | 2,906 | 55,100 |
| 2015/03/31 | 2,970 | 2,990 | 2,942 | 2,952 | 80,700 |
| 2015/03/30 | 2,959 | 2,959 | 2,904 | 2,947 | 104,000 |
| 2015/03/27 | 2,972 | 3,020 | 2,906 | 2,921 | 125,000 |
| 2015/03/26 | 3,050 | 3,060 | 3,025 | 3,040 | 66,200 |
| 2015/03/25 | 3,080 | 3,110 | 3,080 | 3,090 | 72,200 |
| 2015/03/24 | 3,120 | 3,130 | 3,075 | 3,080 | 84,300 |
| 2015/03/23 | 3,065 | 3,170 | 3,065 | 3,140 | 160,200 |
| 2015/03/20 | 3,065 | 3,085 | 3,035 | 3,035 | 110,000 |
| 2015/03/19 | 3,045 | 3,095 | 3,045 | 3,065 | 82,400 |
| 2015/03/18 | 3,090 | 3,095 | 3,045 | 3,045 | 95,300 |
| 2015/03/17 | 3,065 | 3,110 | 3,055 | 3,090 | 117,600 |
| 2015/03/16 | 3,035 | 3,060 | 3,020 | 3,030 | 66,900 |
| 2015/03/13 | 3,045 | 3,085 | 3,020 | 3,070 | 180,300 |
| 2015/03/12 | 3,005 | 3,045 | 3,005 | 3,030 | 85,900 |
| 2015/03/11 | 3,030 | 3,040 | 2,975 | 2,989 | 143,600 |
| 2015/03/10 | 3,020 | 3,060 | 3,005 | 3,060 | 171,400 |
| 2015/03/09 | 2,962 | 2,994 | 2,935 | 2,991 | 117,300 |
| 2015/03/06 | 2,963 | 3,015 | 2,954 | 3,005 | 97,600 |
| 2015/03/05 | 2,935 | 3,015 | 2,935 | 2,963 | 152,400 |
| 2015/03/04 | 2,851 | 2,928 | 2,851 | 2,916 | 183,600 |
| 2015/03/03 | 2,916 | 2,930 | 2,824 | 2,863 | 260,500 |
| 2015/03/02 | 3,045 | 3,060 | 2,947 | 2,953 | 197,700 |
| 2015/02/27 | 3,030 | 3,150 | 3,015 | 3,040 | 443,300 |
| 2015/02/26 | 2,791 | 2,813 | 2,768 | 2,805 | 73,700 |
| 2015/02/25 | 2,800 | 2,800 | 2,773 | 2,791 | 70,200 |
| 2015/02/24 | 2,734 | 2,778 | 2,724 | 2,773 | 81,500 |
| 2015/02/23 | 2,739 | 2,753 | 2,692 | 2,694 | 39,700 |
| 2015/02/20 | 2,725 | 2,760 | 2,725 | 2,738 | 67,900 |
| 2015/02/19 | 2,674 | 2,725 | 2,674 | 2,717 | 64,200 |
| 2015/02/18 | 2,650 | 2,702 | 2,640 | 2,674 | 82,000 |
| 2015/02/17 | 2,597 | 2,622 | 2,582 | 2,609 | 47,700 |
| 2015/02/16 | 2,595 | 2,622 | 2,589 | 2,597 | 27,200 |
| 2015/02/13 | 2,626 | 2,626 | 2,564 | 2,585 | 67,200 |
| 2015/02/12 | 2,600 | 2,660 | 2,600 | 2,619 | 84,000 |
| 2015/02/10 | 2,529 | 2,568 | 2,505 | 2,565 | 54,900 |
| 2015/02/09 | 2,549 | 2,559 | 2,528 | 2,544 | 47,500 |
| 2015/02/06 | 2,520 | 2,531 | 2,496 | 2,503 | 61,700 |
| 2015/02/05 | 2,535 | 2,568 | 2,506 | 2,513 | 47,400 |
| 2015/02/04 | 2,527 | 2,570 | 2,518 | 2,560 | 43,600 |
| 2015/02/03 | 2,494 | 2,515 | 2,476 | 2,482 | 67,900 |
| 2015/02/02 | 2,490 | 2,536 | 2,457 | 2,500 | 70,200 |
| 2015/01/30 | 2,500 | 2,536 | 2,490 | 2,516 | 43,800 |
| 2015/01/29 | 2,486 | 2,525 | 2,474 | 2,481 | 46,800 |
| 2015/01/28 | 2,481 | 2,513 | 2,474 | 2,500 | 33,500 |
| 2015/01/27 | 2,504 | 2,507 | 2,489 | 2,502 | 24,900 |
| 2015/01/26 | 2,457 | 2,492 | 2,453 | 2,478 | 51,800 |
| 2015/01/23 | 2,505 | 2,508 | 2,476 | 2,492 | 35,900 |
| 2015/01/22 | 2,488 | 2,488 | 2,442 | 2,470 | 34,800 |
| 2015/01/21 | 2,501 | 2,520 | 2,475 | 2,478 | 56,900 |
| 2015/01/20 | 2,480 | 2,524 | 2,463 | 2,520 | 45,300 |
| 2015/01/19 | 2,483 | 2,511 | 2,463 | 2,475 | 35,100 |
| 2015/01/16 | 2,450 | 2,484 | 2,449 | 2,463 | 41,800 |
| 2015/01/15 | 2,480 | 2,509 | 2,469 | 2,500 | 61,000 |
| 2015/01/14 | 2,503 | 2,515 | 2,476 | 2,479 | 63,700 |
| 2015/01/13 | 2,538 | 2,552 | 2,501 | 2,524 | 73,800 |
| 2015/01/09 | 2,565 | 2,605 | 2,565 | 2,583 | 46,200 |
| 2015/01/08 | 2,543 | 2,578 | 2,528 | 2,560 | 62,300 |
| 2015/01/07 | 2,496 | 2,549 | 2,496 | 2,523 | 34,300 |
| 2015/01/06 | 2,559 | 2,580 | 2,505 | 2,513 | 116,300 |
| 2015/01/05 | 2,629 | 2,638 | 2,593 | 2,612 | 37,500 |