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 |
|---|---|---|---|---|---|
| 2016/12/30 | 3,510 | 3,540 | 3,495 | 3,530 | 31,500 |
| 2016/12/29 | 3,535 | 3,550 | 3,495 | 3,510 | 52,700 |
| 2016/12/28 | 3,525 | 3,560 | 3,520 | 3,545 | 38,800 |
| 2016/12/27 | 3,510 | 3,545 | 3,505 | 3,525 | 55,200 |
| 2016/12/26 | 3,500 | 3,525 | 3,490 | 3,505 | 55,700 |
| 2016/12/22 | 3,510 | 3,520 | 3,480 | 3,500 | 55,600 |
| 2016/12/21 | 3,525 | 3,540 | 3,490 | 3,510 | 83,100 |
| 2016/12/20 | 3,505 | 3,525 | 3,480 | 3,520 | 91,400 |
| 2016/12/19 | 3,505 | 3,525 | 3,490 | 3,515 | 53,200 |
| 2016/12/16 | 3,530 | 3,530 | 3,490 | 3,505 | 65,000 |
| 2016/12/15 | 3,510 | 3,520 | 3,475 | 3,500 | 105,400 |
| 2016/12/14 | 3,485 | 3,510 | 3,460 | 3,495 | 68,100 |
| 2016/12/13 | 3,500 | 3,515 | 3,460 | 3,495 | 81,700 |
| 2016/12/12 | 3,470 | 3,490 | 3,445 | 3,485 | 86,000 |
| 2016/12/09 | 3,480 | 3,495 | 3,435 | 3,465 | 106,000 |
| 2016/12/08 | 3,490 | 3,495 | 3,445 | 3,480 | 58,900 |
| 2016/12/07 | 3,430 | 3,470 | 3,430 | 3,440 | 66,400 |
| 2016/12/06 | 3,480 | 3,485 | 3,410 | 3,420 | 84,600 |
| 2016/12/05 | 3,420 | 3,445 | 3,400 | 3,425 | 63,100 |
| 2016/12/02 | 3,475 | 3,475 | 3,425 | 3,450 | 66,800 |
| 2016/12/01 | 3,500 | 3,525 | 3,460 | 3,480 | 80,600 |
| 2016/11/30 | 3,460 | 3,505 | 3,440 | 3,440 | 103,900 |
| 2016/11/29 | 3,485 | 3,495 | 3,435 | 3,460 | 71,000 |
| 2016/11/28 | 3,500 | 3,505 | 3,465 | 3,485 | 70,800 |
| 2016/11/25 | 3,545 | 3,555 | 3,495 | 3,500 | 59,100 |
| 2016/11/24 | 3,500 | 3,530 | 3,475 | 3,520 | 56,900 |
| 2016/11/22 | 3,500 | 3,515 | 3,480 | 3,500 | 66,200 |
| 2016/11/21 | 3,485 | 3,505 | 3,485 | 3,500 | 54,600 |
| 2016/11/18 | 3,390 | 3,465 | 3,390 | 3,450 | 102,000 |
| 2016/11/17 | 3,300 | 3,385 | 3,285 | 3,380 | 96,100 |
| 2016/11/16 | 3,285 | 3,330 | 3,280 | 3,330 | 89,100 |
| 2016/11/15 | 3,295 | 3,295 | 3,250 | 3,265 | 53,400 |
| 2016/11/14 | 3,270 | 3,315 | 3,265 | 3,295 | 69,900 |
| 2016/11/11 | 3,275 | 3,330 | 3,205 | 3,215 | 102,900 |
| 2016/11/10 | 3,205 | 3,235 | 3,170 | 3,225 | 93,100 |
| 2016/11/09 | 3,245 | 3,275 | 3,045 | 3,075 | 103,700 |
| 2016/11/08 | 3,200 | 3,230 | 3,195 | 3,225 | 45,100 |
| 2016/11/07 | 3,200 | 3,220 | 3,190 | 3,200 | 58,500 |
| 2016/11/04 | 3,185 | 3,185 | 3,120 | 3,185 | 68,900 |
| 2016/11/02 | 3,205 | 3,220 | 3,185 | 3,215 | 82,700 |
| 2016/11/01 | 3,215 | 3,235 | 3,185 | 3,230 | 73,900 |
| 2016/10/31 | 3,235 | 3,250 | 3,210 | 3,235 | 69,900 |
| 2016/10/28 | 3,130 | 3,215 | 3,130 | 3,205 | 214,600 |
| 2016/10/27 | 3,140 | 3,170 | 3,130 | 3,140 | 121,700 |
| 2016/10/26 | 3,135 | 3,150 | 3,120 | 3,145 | 94,900 |
| 2016/10/25 | 3,125 | 3,155 | 3,120 | 3,150 | 89,300 |
| 2016/10/24 | 3,105 | 3,115 | 3,090 | 3,105 | 60,500 |
| 2016/10/21 | 3,130 | 3,135 | 3,085 | 3,105 | 87,100 |
| 2016/10/20 | 3,125 | 3,135 | 3,105 | 3,130 | 78,800 |
| 2016/10/19 | 3,155 | 3,155 | 3,115 | 3,130 | 60,400 |
| 2016/10/18 | 3,110 | 3,155 | 3,110 | 3,155 | 41,400 |
| 2016/10/17 | 3,105 | 3,140 | 3,100 | 3,120 | 68,900 |
| 2016/10/14 | 3,110 | 3,130 | 3,095 | 3,120 | 81,200 |
| 2016/10/13 | 3,130 | 3,140 | 3,080 | 3,105 | 80,800 |
| 2016/10/12 | 3,140 | 3,175 | 3,130 | 3,140 | 59,300 |
| 2016/10/11 | 3,190 | 3,215 | 3,155 | 3,180 | 51,200 |
| 2016/10/07 | 3,180 | 3,210 | 3,175 | 3,195 | 52,700 |
| 2016/10/06 | 3,220 | 3,220 | 3,170 | 3,195 | 59,600 |
| 2016/10/05 | 3,195 | 3,235 | 3,180 | 3,200 | 89,200 |
| 2016/10/04 | 3,110 | 3,170 | 3,105 | 3,170 | 51,600 |
| 2016/10/03 | 3,100 | 3,110 | 3,075 | 3,100 | 40,400 |
| 2016/09/30 | 3,065 | 3,085 | 3,030 | 3,060 | 56,700 |
| 2016/09/29 | 3,085 | 3,110 | 3,080 | 3,105 | 49,000 |
| 2016/09/28 | 3,090 | 3,130 | 3,060 | 3,085 | 67,100 |
| 2016/09/27 | 3,085 | 3,130 | 3,040 | 3,130 | 82,300 |
| 2016/09/26 | 3,135 | 3,150 | 3,115 | 3,120 | 40,500 |
| 2016/09/23 | 3,175 | 3,180 | 3,115 | 3,135 | 91,300 |
| 2016/09/21 | 3,115 | 3,165 | 3,065 | 3,155 | 67,700 |
| 2016/09/20 | 3,115 | 3,135 | 3,075 | 3,115 | 72,400 |
| 2016/09/16 | 3,125 | 3,140 | 3,115 | 3,135 | 63,200 |
| 2016/09/15 | 3,105 | 3,115 | 3,055 | 3,090 | 81,000 |
| 2016/09/14 | 3,120 | 3,135 | 3,085 | 3,105 | 49,100 |
| 2016/09/13 | 3,140 | 3,140 | 3,105 | 3,130 | 25,000 |
| 2016/09/12 | 3,145 | 3,150 | 3,105 | 3,120 | 45,500 |
| 2016/09/09 | 3,215 | 3,235 | 3,180 | 3,190 | 62,500 |
| 2016/09/08 | 3,185 | 3,215 | 3,175 | 3,215 | 54,100 |
| 2016/09/07 | 3,190 | 3,190 | 3,155 | 3,185 | 43,100 |
| 2016/09/06 | 3,150 | 3,190 | 3,145 | 3,180 | 65,400 |
| 2016/09/05 | 3,140 | 3,160 | 3,120 | 3,135 | 41,500 |
| 2016/09/02 | 3,120 | 3,135 | 3,065 | 3,125 | 58,600 |
| 2016/09/01 | 3,105 | 3,130 | 3,085 | 3,115 | 38,500 |
| 2016/08/31 | 3,145 | 3,145 | 3,105 | 3,105 | 58,900 |
| 2016/08/30 | 3,105 | 3,120 | 3,080 | 3,120 | 33,700 |
| 2016/08/29 | 3,105 | 3,145 | 3,100 | 3,135 | 45,700 |
| 2016/08/26 | 3,045 | 3,060 | 3,010 | 3,035 | 42,100 |
| 2016/08/25 | 3,085 | 3,085 | 3,045 | 3,050 | 36,300 |
| 2016/08/24 | 3,035 | 3,095 | 3,035 | 3,085 | 41,700 |
| 2016/08/23 | 3,100 | 3,105 | 3,015 | 3,030 | 61,400 |
| 2016/08/22 | 3,075 | 3,105 | 3,060 | 3,095 | 55,400 |
| 2016/08/19 | 3,000 | 3,050 | 3,000 | 3,040 | 72,100 |
| 2016/08/18 | 2,999 | 3,030 | 2,981 | 3,000 | 62,700 |
| 2016/08/17 | 3,015 | 3,045 | 2,996 | 3,030 | 65,500 |
| 2016/08/16 | 3,060 | 3,085 | 3,015 | 3,015 | 59,400 |
| 2016/08/15 | 3,085 | 3,095 | 3,035 | 3,045 | 42,800 |
| 2016/08/12 | 3,155 | 3,155 | 3,075 | 3,090 | 81,600 |
| 2016/08/10 | 3,130 | 3,140 | 3,090 | 3,115 | 72,100 |
| 2016/08/09 | 3,075 | 3,150 | 3,075 | 3,140 | 53,700 |
| 2016/08/08 | 3,100 | 3,115 | 3,065 | 3,095 | 87,400 |
| 2016/08/05 | 3,005 | 3,045 | 3,005 | 3,030 | 83,100 |
| 2016/08/04 | 3,000 | 3,020 | 2,979 | 3,010 | 86,200 |
| 2016/08/03 | 3,000 | 3,010 | 2,948 | 2,962 | 141,100 |
| 2016/08/02 | 3,030 | 3,070 | 3,015 | 3,040 | 66,000 |
| 2016/08/01 | 3,120 | 3,135 | 3,010 | 3,055 | 130,200 |
| 2016/07/29 | 3,190 | 3,195 | 3,125 | 3,190 | 117,900 |
| 2016/07/28 | 3,155 | 3,210 | 3,145 | 3,165 | 93,100 |
| 2016/07/27 | 3,220 | 3,270 | 3,150 | 3,185 | 160,700 |
| 2016/07/26 | 3,200 | 3,230 | 3,155 | 3,180 | 113,400 |
| 2016/07/25 | 3,295 | 3,295 | 3,225 | 3,240 | 115,300 |
| 2016/07/22 | 3,215 | 3,295 | 3,210 | 3,295 | 72,700 |
| 2016/07/21 | 3,235 | 3,275 | 3,215 | 3,260 | 101,300 |
| 2016/07/20 | 3,125 | 3,210 | 3,105 | 3,180 | 122,100 |
| 2016/07/19 | 3,095 | 3,135 | 3,080 | 3,125 | 106,900 |
| 2016/07/15 | 3,010 | 3,095 | 2,998 | 3,045 | 141,800 |
| 2016/07/14 | 2,929 | 3,015 | 2,929 | 2,996 | 148,600 |
| 2016/07/13 | 2,885 | 2,985 | 2,846 | 2,916 | 241,100 |
| 2016/07/12 | 2,750 | 2,929 | 2,749 | 2,867 | 334,100 |
| 2016/07/11 | 2,401 | 2,488 | 2,401 | 2,463 | 48,000 |
| 2016/07/08 | 2,395 | 2,408 | 2,348 | 2,357 | 53,200 |
| 2016/07/07 | 2,378 | 2,396 | 2,356 | 2,377 | 60,500 |
| 2016/07/06 | 2,377 | 2,396 | 2,363 | 2,388 | 82,200 |
| 2016/07/05 | 2,434 | 2,447 | 2,409 | 2,443 | 27,600 |
| 2016/07/04 | 2,451 | 2,462 | 2,433 | 2,458 | 35,400 |
| 2016/07/01 | 2,467 | 2,510 | 2,450 | 2,476 | 34,100 |
| 2016/06/30 | 2,475 | 2,493 | 2,433 | 2,439 | 45,700 |
| 2016/06/29 | 2,463 | 2,471 | 2,404 | 2,458 | 46,900 |
| 2016/06/28 | 2,374 | 2,460 | 2,351 | 2,416 | 72,700 |
| 2016/06/27 | 2,372 | 2,410 | 2,366 | 2,395 | 56,800 |
| 2016/06/24 | 2,551 | 2,561 | 2,331 | 2,347 | 77,500 |
| 2016/06/23 | 2,500 | 2,541 | 2,493 | 2,538 | 51,200 |
| 2016/06/22 | 2,464 | 2,521 | 2,410 | 2,511 | 83,800 |
| 2016/06/21 | 2,477 | 2,505 | 2,457 | 2,501 | 46,400 |
| 2016/06/20 | 2,488 | 2,526 | 2,469 | 2,502 | 45,000 |
| 2016/06/17 | 2,427 | 2,480 | 2,427 | 2,463 | 153,000 |
| 2016/06/16 | 2,483 | 2,483 | 2,406 | 2,415 | 77,100 |
| 2016/06/15 | 2,432 | 2,483 | 2,410 | 2,465 | 61,300 |
| 2016/06/14 | 2,467 | 2,468 | 2,432 | 2,451 | 75,600 |
| 2016/06/13 | 2,551 | 2,551 | 2,456 | 2,464 | 92,500 |
| 2016/06/10 | 2,605 | 2,605 | 2,576 | 2,590 | 76,700 |
| 2016/06/09 | 2,574 | 2,608 | 2,574 | 2,591 | 57,500 |
| 2016/06/08 | 2,582 | 2,597 | 2,558 | 2,580 | 32,400 |
| 2016/06/07 | 2,563 | 2,597 | 2,562 | 2,582 | 47,600 |
| 2016/06/06 | 2,564 | 2,596 | 2,532 | 2,563 | 64,000 |
| 2016/06/03 | 2,613 | 2,629 | 2,590 | 2,610 | 41,100 |
| 2016/06/02 | 2,644 | 2,667 | 2,596 | 2,613 | 57,700 |
| 2016/06/01 | 2,670 | 2,718 | 2,659 | 2,669 | 37,700 |
| 2016/05/31 | 2,670 | 2,704 | 2,666 | 2,704 | 50,900 |
| 2016/05/30 | 2,677 | 2,691 | 2,651 | 2,683 | 35,700 |
| 2016/05/27 | 2,649 | 2,678 | 2,639 | 2,651 | 51,700 |
| 2016/05/26 | 2,677 | 2,677 | 2,639 | 2,648 | 50,700 |
| 2016/05/25 | 2,645 | 2,660 | 2,637 | 2,648 | 47,200 |
| 2016/05/24 | 2,597 | 2,618 | 2,592 | 2,612 | 42,400 |
| 2016/05/23 | 2,589 | 2,606 | 2,573 | 2,597 | 47,800 |
| 2016/05/20 | 2,580 | 2,597 | 2,568 | 2,595 | 50,600 |
| 2016/05/19 | 2,618 | 2,631 | 2,550 | 2,585 | 68,400 |
| 2016/05/18 | 2,571 | 2,630 | 2,543 | 2,592 | 88,300 |
| 2016/05/17 | 2,564 | 2,576 | 2,517 | 2,570 | 96,200 |
| 2016/05/16 | 2,554 | 2,613 | 2,532 | 2,544 | 99,100 |
| 2016/05/13 | 2,655 | 2,656 | 2,570 | 2,587 | 63,500 |
| 2016/05/12 | 2,659 | 2,680 | 2,634 | 2,674 | 46,800 |
| 2016/05/11 | 2,688 | 2,708 | 2,662 | 2,683 | 71,600 |
| 2016/05/10 | 2,600 | 2,668 | 2,599 | 2,660 | 90,500 |
| 2016/05/09 | 2,600 | 2,626 | 2,580 | 2,597 | 33,900 |
| 2016/05/06 | 2,587 | 2,621 | 2,555 | 2,587 | 74,800 |
| 2016/05/02 | 2,600 | 2,622 | 2,556 | 2,578 | 75,800 |
| 2016/04/28 | 2,756 | 2,778 | 2,652 | 2,665 | 84,900 |
| 2016/04/27 | 2,750 | 2,768 | 2,707 | 2,717 | 77,500 |
| 2016/04/26 | 2,739 | 2,749 | 2,711 | 2,725 | 34,900 |
| 2016/04/25 | 2,777 | 2,777 | 2,720 | 2,742 | 81,300 |
| 2016/04/22 | 2,723 | 2,778 | 2,685 | 2,763 | 98,700 |
| 2016/04/21 | 2,758 | 2,758 | 2,724 | 2,740 | 46,000 |
| 2016/04/20 | 2,728 | 2,758 | 2,696 | 2,704 | 79,200 |
| 2016/04/19 | 2,701 | 2,745 | 2,685 | 2,707 | 80,300 |
| 2016/04/18 | 2,610 | 2,680 | 2,610 | 2,651 | 56,700 |
| 2016/04/15 | 2,718 | 2,747 | 2,697 | 2,710 | 68,400 |
| 2016/04/14 | 2,723 | 2,753 | 2,707 | 2,748 | 106,400 |
| 2016/04/13 | 2,643 | 2,683 | 2,638 | 2,673 | 82,800 |
| 2016/04/12 | 2,596 | 2,637 | 2,596 | 2,624 | 50,800 |
| 2016/04/11 | 2,613 | 2,621 | 2,551 | 2,596 | 90,600 |
| 2016/04/08 | 2,542 | 2,654 | 2,521 | 2,630 | 102,600 |
| 2016/04/07 | 2,573 | 2,612 | 2,568 | 2,592 | 57,300 |
| 2016/04/06 | 2,604 | 2,633 | 2,575 | 2,591 | 137,400 |
| 2016/04/05 | 2,715 | 2,723 | 2,612 | 2,623 | 72,200 |
| 2016/04/04 | 2,719 | 2,767 | 2,703 | 2,725 | 59,300 |
| 2016/04/01 | 2,812 | 2,812 | 2,711 | 2,719 | 123,600 |
| 2016/03/31 | 2,860 | 2,889 | 2,809 | 2,812 | 132,300 |
| 2016/03/30 | 2,905 | 2,929 | 2,860 | 2,865 | 99,800 |
| 2016/03/29 | 2,870 | 2,918 | 2,857 | 2,898 | 107,900 |
| 2016/03/28 | 2,996 | 3,000 | 2,944 | 2,982 | 132,200 |
| 2016/03/25 | 2,987 | 2,987 | 2,950 | 2,962 | 132,000 |
| 2016/03/24 | 3,010 | 3,025 | 2,971 | 2,995 | 105,300 |
| 2016/03/23 | 3,055 | 3,080 | 3,005 | 3,030 | 83,700 |
| 2016/03/22 | 3,010 | 3,070 | 3,000 | 3,060 | 115,600 |
| 2016/03/18 | 2,995 | 3,010 | 2,923 | 2,966 | 132,800 |
| 2016/03/17 | 3,005 | 3,040 | 2,977 | 3,010 | 104,300 |
| 2016/03/16 | 2,990 | 3,030 | 2,988 | 3,005 | 63,400 |
| 2016/03/15 | 3,025 | 3,045 | 3,005 | 3,020 | 82,100 |
| 2016/03/14 | 2,998 | 3,045 | 2,981 | 3,025 | 58,700 |
| 2016/03/11 | 2,906 | 2,993 | 2,906 | 2,976 | 102,100 |
| 2016/03/10 | 2,949 | 2,969 | 2,929 | 2,965 | 84,200 |
| 2016/03/09 | 2,909 | 2,909 | 2,864 | 2,894 | 63,000 |
| 2016/03/08 | 2,971 | 2,985 | 2,901 | 2,933 | 67,400 |
| 2016/03/07 | 2,996 | 3,010 | 2,972 | 2,983 | 41,000 |
| 2016/03/04 | 2,956 | 2,996 | 2,927 | 2,987 | 96,100 |
| 2016/03/03 | 2,932 | 2,968 | 2,930 | 2,959 | 59,600 |
| 2016/03/02 | 2,941 | 2,990 | 2,920 | 2,945 | 77,500 |
| 2016/03/01 | 2,915 | 2,950 | 2,851 | 2,891 | 95,600 |
| 2016/02/29 | 3,040 | 3,065 | 2,880 | 2,890 | 224,200 |
| 2016/02/26 | 2,810 | 2,815 | 2,736 | 2,747 | 100,900 |
| 2016/02/25 | 2,773 | 2,815 | 2,759 | 2,801 | 54,500 |
| 2016/02/24 | 2,730 | 2,767 | 2,705 | 2,754 | 89,800 |
| 2016/02/23 | 2,823 | 2,835 | 2,752 | 2,768 | 76,800 |
| 2016/02/22 | 2,781 | 2,845 | 2,763 | 2,821 | 70,400 |
| 2016/02/19 | 2,887 | 2,887 | 2,784 | 2,803 | 71,800 |
| 2016/02/18 | 2,857 | 2,924 | 2,857 | 2,902 | 92,600 |
| 2016/02/17 | 2,852 | 2,880 | 2,776 | 2,806 | 151,100 |
| 2016/02/16 | 2,873 | 2,910 | 2,852 | 2,852 | 161,800 |
| 2016/02/15 | 2,791 | 2,906 | 2,741 | 2,897 | 162,700 |
| 2016/02/12 | 2,723 | 2,775 | 2,705 | 2,724 | 180,800 |
| 2016/02/10 | 2,900 | 2,933 | 2,805 | 2,836 | 135,600 |
| 2016/02/09 | 3,000 | 3,000 | 2,900 | 2,911 | 86,800 |
| 2016/02/08 | 3,000 | 3,070 | 2,971 | 3,060 | 86,200 |
| 2016/02/05 | 3,010 | 3,020 | 2,977 | 3,005 | 98,000 |
| 2016/02/04 | 3,065 | 3,085 | 3,020 | 3,030 | 125,900 |
| 2016/02/03 | 3,145 | 3,145 | 3,075 | 3,100 | 65,700 |
| 2016/02/02 | 3,215 | 3,250 | 3,170 | 3,200 | 119,000 |
| 2016/02/01 | 3,240 | 3,275 | 3,220 | 3,245 | 135,800 |
| 2016/01/29 | 3,165 | 3,250 | 3,105 | 3,235 | 118,000 |
| 2016/01/28 | 3,090 | 3,180 | 3,070 | 3,150 | 136,900 |
| 2016/01/27 | 3,030 | 3,110 | 3,030 | 3,100 | 90,800 |
| 2016/01/26 | 3,045 | 3,045 | 2,974 | 2,979 | 112,400 |
| 2016/01/25 | 3,070 | 3,090 | 3,050 | 3,075 | 122,800 |
| 2016/01/22 | 2,957 | 3,010 | 2,923 | 3,000 | 110,300 |
| 2016/01/21 | 2,913 | 2,953 | 2,892 | 2,892 | 186,700 |
| 2016/01/20 | 2,966 | 2,993 | 2,932 | 2,939 | 134,500 |
| 2016/01/19 | 2,950 | 2,988 | 2,938 | 2,963 | 88,700 |
| 2016/01/18 | 2,940 | 2,956 | 2,895 | 2,950 | 94,000 |
| 2016/01/15 | 3,015 | 3,040 | 2,962 | 2,975 | 120,400 |
| 2016/01/14 | 2,944 | 3,020 | 2,912 | 3,005 | 156,500 |
| 2016/01/13 | 2,902 | 3,005 | 2,902 | 2,998 | 126,000 |
| 2016/01/12 | 2,927 | 2,940 | 2,883 | 2,891 | 148,400 |
| 2016/01/08 | 2,970 | 3,000 | 2,944 | 2,985 | 128,200 |
| 2016/01/07 | 3,015 | 3,035 | 2,989 | 2,995 | 112,700 |
| 2016/01/06 | 3,065 | 3,085 | 2,993 | 3,035 | 74,400 |
| 2016/01/05 | 3,035 | 3,070 | 3,015 | 3,045 | 69,500 |
| 2016/01/04 | 3,120 | 3,120 | 3,010 | 3,045 | 51,800 |