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 |
|---|---|---|---|---|---|
| 2018/12/28 | 2,893 | 2,946 | 2,886 | 2,932 | 38,100 |
| 2018/12/27 | 2,870 | 2,938 | 2,850 | 2,916 | 55,800 |
| 2018/12/26 | 2,695 | 2,800 | 2,695 | 2,769 | 64,400 |
| 2018/12/25 | 2,719 | 2,719 | 2,648 | 2,677 | 54,200 |
| 2018/12/21 | 2,850 | 2,850 | 2,751 | 2,803 | 82,300 |
| 2018/12/20 | 2,894 | 2,921 | 2,864 | 2,864 | 71,300 |
| 2018/12/19 | 2,957 | 3,015 | 2,924 | 2,926 | 36,400 |
| 2018/12/18 | 2,995 | 3,040 | 2,957 | 2,957 | 56,100 |
| 2018/12/17 | 3,015 | 3,060 | 2,999 | 3,010 | 49,700 |
| 2018/12/14 | 3,045 | 3,055 | 3,010 | 3,025 | 69,100 |
| 2018/12/13 | 2,999 | 3,050 | 2,986 | 3,045 | 43,800 |
| 2018/12/12 | 2,907 | 2,987 | 2,907 | 2,969 | 57,200 |
| 2018/12/11 | 2,974 | 2,977 | 2,883 | 2,898 | 51,800 |
| 2018/12/10 | 2,999 | 3,010 | 2,963 | 2,966 | 50,100 |
| 2018/12/07 | 3,050 | 3,080 | 2,997 | 3,025 | 55,200 |
| 2018/12/06 | 3,115 | 3,115 | 3,045 | 3,060 | 60,300 |
| 2018/12/05 | 3,150 | 3,165 | 3,110 | 3,125 | 49,000 |
| 2018/12/04 | 3,290 | 3,305 | 3,205 | 3,205 | 46,700 |
| 2018/12/03 | 3,345 | 3,370 | 3,280 | 3,280 | 42,400 |
| 2018/11/30 | 3,250 | 3,320 | 3,240 | 3,310 | 85,300 |
| 2018/11/29 | 3,290 | 3,310 | 3,245 | 3,255 | 53,600 |
| 2018/11/28 | 3,205 | 3,260 | 3,190 | 3,220 | 53,500 |
| 2018/11/27 | 3,155 | 3,220 | 3,140 | 3,200 | 54,500 |
| 2018/11/26 | 3,170 | 3,190 | 3,145 | 3,145 | 42,600 |
| 2018/11/22 | 3,225 | 3,225 | 3,150 | 3,165 | 52,000 |
| 2018/11/21 | 3,145 | 3,230 | 3,145 | 3,195 | 58,000 |
| 2018/11/20 | 3,180 | 3,225 | 3,170 | 3,205 | 35,600 |
| 2018/11/19 | 3,205 | 3,260 | 3,205 | 3,225 | 56,800 |
| 2018/11/16 | 3,300 | 3,305 | 3,195 | 3,195 | 61,500 |
| 2018/11/15 | 3,325 | 3,355 | 3,275 | 3,285 | 74,300 |
| 2018/11/14 | 3,360 | 3,420 | 3,345 | 3,345 | 80,600 |
| 2018/11/13 | 3,445 | 3,445 | 3,380 | 3,410 | 53,200 |
| 2018/11/12 | 3,500 | 3,550 | 3,495 | 3,515 | 27,200 |
| 2018/11/09 | 3,515 | 3,540 | 3,495 | 3,510 | 51,100 |
| 2018/11/08 | 3,575 | 3,595 | 3,540 | 3,540 | 33,700 |
| 2018/11/07 | 3,535 | 3,585 | 3,505 | 3,510 | 69,900 |
| 2018/11/06 | 3,530 | 3,580 | 3,515 | 3,525 | 49,500 |
| 2018/11/05 | 3,475 | 3,530 | 3,460 | 3,515 | 54,300 |
| 2018/11/02 | 3,415 | 3,560 | 3,415 | 3,520 | 114,200 |
| 2018/11/01 | 3,260 | 3,405 | 3,245 | 3,400 | 112,300 |
| 2018/10/31 | 3,265 | 3,335 | 3,245 | 3,255 | 113,700 |
| 2018/10/30 | 3,200 | 3,270 | 3,200 | 3,235 | 90,300 |
| 2018/10/29 | 3,155 | 3,280 | 3,155 | 3,240 | 134,900 |
| 2018/10/26 | 3,230 | 3,255 | 3,150 | 3,170 | 142,600 |
| 2018/10/25 | 3,325 | 3,330 | 3,180 | 3,190 | 182,900 |
| 2018/10/24 | 3,520 | 3,530 | 3,485 | 3,505 | 79,100 |
| 2018/10/23 | 3,590 | 3,590 | 3,500 | 3,505 | 82,800 |
| 2018/10/22 | 3,585 | 3,660 | 3,565 | 3,630 | 56,100 |
| 2018/10/19 | 3,595 | 3,605 | 3,555 | 3,605 | 70,100 |
| 2018/10/18 | 3,690 | 3,690 | 3,625 | 3,640 | 56,800 |
| 2018/10/17 | 3,660 | 3,685 | 3,655 | 3,670 | 62,900 |
| 2018/10/16 | 3,605 | 3,625 | 3,575 | 3,620 | 54,400 |
| 2018/10/15 | 3,670 | 3,675 | 3,615 | 3,625 | 65,800 |
| 2018/10/12 | 3,670 | 3,720 | 3,670 | 3,695 | 71,400 |
| 2018/10/11 | 3,700 | 3,745 | 3,650 | 3,675 | 88,300 |
| 2018/10/10 | 3,870 | 3,890 | 3,805 | 3,825 | 54,500 |
| 2018/10/09 | 3,940 | 3,940 | 3,825 | 3,845 | 75,000 |
| 2018/10/05 | 3,980 | 4,010 | 3,960 | 3,975 | 53,500 |
| 2018/10/04 | 4,040 | 4,065 | 3,985 | 4,020 | 74,800 |
| 2018/10/03 | 4,110 | 4,115 | 3,995 | 3,995 | 65,000 |
| 2018/10/02 | 4,140 | 4,180 | 4,100 | 4,105 | 73,800 |
| 2018/10/01 | 4,120 | 4,140 | 4,100 | 4,125 | 63,600 |
| 2018/09/28 | 4,125 | 4,160 | 4,120 | 4,130 | 112,900 |
| 2018/09/27 | 4,150 | 4,195 | 4,110 | 4,110 | 70,000 |
| 2018/09/26 | 4,105 | 4,190 | 4,105 | 4,175 | 59,100 |
| 2018/09/25 | 4,150 | 4,190 | 4,115 | 4,190 | 80,400 |
| 2018/09/21 | 4,200 | 4,200 | 4,115 | 4,115 | 79,900 |
| 2018/09/20 | 4,230 | 4,230 | 4,170 | 4,185 | 118,800 |
| 2018/09/19 | 4,250 | 4,250 | 4,195 | 4,205 | 91,200 |
| 2018/09/18 | 4,175 | 4,235 | 4,140 | 4,230 | 78,900 |
| 2018/09/14 | 4,170 | 4,210 | 4,145 | 4,165 | 99,200 |
| 2018/09/13 | 4,205 | 4,260 | 4,160 | 4,170 | 44,600 |
| 2018/09/12 | 4,270 | 4,275 | 4,195 | 4,210 | 77,900 |
| 2018/09/11 | 4,200 | 4,295 | 4,195 | 4,265 | 79,400 |
| 2018/09/10 | 4,185 | 4,225 | 4,185 | 4,195 | 64,800 |
| 2018/09/07 | 4,185 | 4,200 | 4,150 | 4,180 | 77,300 |
| 2018/09/06 | 4,190 | 4,210 | 4,175 | 4,205 | 52,100 |
| 2018/09/05 | 4,180 | 4,235 | 4,180 | 4,225 | 51,100 |
| 2018/09/04 | 4,160 | 4,250 | 4,140 | 4,180 | 63,000 |
| 2018/09/03 | 4,195 | 4,195 | 4,110 | 4,130 | 32,900 |
| 2018/08/31 | 4,140 | 4,210 | 4,135 | 4,185 | 57,400 |
| 2018/08/30 | 4,205 | 4,230 | 4,170 | 4,185 | 48,100 |
| 2018/08/29 | 4,190 | 4,220 | 4,190 | 4,195 | 33,400 |
| 2018/08/28 | 4,210 | 4,260 | 4,165 | 4,185 | 57,200 |
| 2018/08/27 | 4,100 | 4,180 | 4,100 | 4,155 | 38,800 |
| 2018/08/24 | 4,075 | 4,095 | 4,050 | 4,095 | 34,500 |
| 2018/08/23 | 4,065 | 4,070 | 4,020 | 4,025 | 75,800 |
| 2018/08/22 | 4,020 | 4,110 | 4,020 | 4,085 | 45,100 |
| 2018/08/21 | 4,000 | 4,030 | 3,980 | 4,020 | 26,300 |
| 2018/08/20 | 4,025 | 4,035 | 4,000 | 4,030 | 36,500 |
| 2018/08/17 | 4,035 | 4,050 | 4,005 | 4,040 | 31,500 |
| 2018/08/16 | 3,950 | 4,055 | 3,915 | 4,040 | 78,400 |
| 2018/08/15 | 4,025 | 4,045 | 3,975 | 3,990 | 80,500 |
| 2018/08/14 | 3,975 | 4,035 | 3,965 | 4,030 | 51,600 |
| 2018/08/13 | 4,015 | 4,020 | 3,960 | 3,975 | 74,400 |
| 2018/08/10 | 4,035 | 4,075 | 4,005 | 4,060 | 75,700 |
| 2018/08/09 | 3,990 | 4,080 | 3,960 | 4,055 | 73,400 |
| 2018/08/08 | 3,985 | 4,025 | 3,965 | 4,000 | 56,900 |
| 2018/08/07 | 3,920 | 4,000 | 3,890 | 3,985 | 72,200 |
| 2018/08/06 | 4,000 | 4,015 | 3,935 | 3,935 | 54,700 |
| 2018/08/03 | 4,075 | 4,080 | 3,985 | 4,000 | 101,500 |
| 2018/08/02 | 4,130 | 4,135 | 4,065 | 4,075 | 96,300 |
| 2018/08/01 | 4,165 | 4,385 | 4,110 | 4,140 | 125,300 |
| 2018/07/31 | 4,155 | 4,380 | 4,050 | 4,215 | 402,900 |
| 2018/07/30 | 4,155 | 4,250 | 4,155 | 4,215 | 312,300 |
| 2018/07/27 | 4,085 | 4,235 | 4,085 | 4,170 | 158,900 |
| 2018/07/26 | 3,950 | 4,105 | 3,950 | 4,090 | 130,500 |
| 2018/07/25 | 3,980 | 3,980 | 3,900 | 3,925 | 116,500 |
| 2018/07/24 | 4,000 | 4,025 | 3,975 | 3,980 | 56,200 |
| 2018/07/23 | 3,950 | 4,000 | 3,950 | 3,980 | 47,000 |
| 2018/07/20 | 3,990 | 4,025 | 3,955 | 3,985 | 43,100 |
| 2018/07/19 | 3,995 | 4,045 | 3,990 | 4,000 | 54,300 |
| 2018/07/18 | 3,965 | 4,045 | 3,965 | 3,995 | 50,600 |
| 2018/07/17 | 3,930 | 3,985 | 3,900 | 3,955 | 68,700 |
| 2018/07/13 | 3,955 | 3,970 | 3,880 | 3,930 | 92,600 |
| 2018/07/12 | 3,995 | 3,995 | 3,950 | 3,955 | 45,000 |
| 2018/07/11 | 3,965 | 3,975 | 3,875 | 3,960 | 96,800 |
| 2018/07/10 | 4,005 | 4,040 | 3,985 | 4,000 | 60,700 |
| 2018/07/09 | 3,965 | 4,000 | 3,945 | 3,990 | 41,700 |
| 2018/07/06 | 3,935 | 3,970 | 3,910 | 3,955 | 41,100 |
| 2018/07/05 | 3,960 | 4,005 | 3,890 | 3,900 | 53,800 |
| 2018/07/04 | 3,940 | 4,015 | 3,935 | 3,980 | 41,300 |
| 2018/07/03 | 4,000 | 4,010 | 3,930 | 3,970 | 50,100 |
| 2018/07/02 | 4,060 | 4,090 | 3,995 | 3,995 | 56,600 |
| 2018/06/29 | 4,100 | 4,100 | 4,015 | 4,060 | 57,600 |
| 2018/06/28 | 4,055 | 4,090 | 4,015 | 4,085 | 61,200 |
| 2018/06/27 | 4,015 | 4,120 | 4,015 | 4,075 | 92,000 |
| 2018/06/26 | 3,845 | 4,015 | 3,825 | 4,010 | 131,300 |
| 2018/06/25 | 3,910 | 3,945 | 3,760 | 3,840 | 158,300 |
| 2018/06/22 | 3,640 | 3,695 | 3,600 | 3,630 | 171,600 |
| 2018/06/21 | 3,690 | 3,705 | 3,625 | 3,640 | 46,800 |
| 2018/06/20 | 3,715 | 3,725 | 3,620 | 3,700 | 50,000 |
| 2018/06/19 | 3,750 | 3,770 | 3,645 | 3,670 | 64,000 |
| 2018/06/18 | 3,825 | 3,825 | 3,750 | 3,775 | 26,600 |
| 2018/06/15 | 3,925 | 3,925 | 3,810 | 3,810 | 49,300 |
| 2018/06/14 | 3,885 | 3,895 | 3,850 | 3,870 | 30,700 |
| 2018/06/13 | 3,890 | 3,910 | 3,865 | 3,900 | 26,900 |
| 2018/06/12 | 3,960 | 3,965 | 3,855 | 3,890 | 59,900 |
| 2018/06/11 | 3,980 | 4,020 | 3,950 | 3,975 | 22,500 |
| 2018/06/08 | 3,945 | 4,010 | 3,945 | 3,990 | 68,800 |
| 2018/06/07 | 4,010 | 4,015 | 3,960 | 3,995 | 37,400 |
| 2018/06/06 | 3,995 | 3,995 | 3,940 | 3,965 | 38,700 |
| 2018/06/05 | 4,020 | 4,020 | 3,950 | 3,990 | 40,200 |
| 2018/06/04 | 4,010 | 4,070 | 3,995 | 4,020 | 40,000 |
| 2018/06/01 | 3,965 | 3,980 | 3,905 | 3,955 | 36,000 |
| 2018/05/31 | 3,930 | 4,015 | 3,905 | 3,975 | 115,100 |
| 2018/05/30 | 3,905 | 3,920 | 3,890 | 3,920 | 46,200 |
| 2018/05/29 | 3,995 | 4,015 | 3,930 | 3,970 | 32,100 |
| 2018/05/28 | 3,895 | 3,995 | 3,895 | 3,980 | 31,400 |
| 2018/05/25 | 3,920 | 3,975 | 3,910 | 3,910 | 26,100 |
| 2018/05/24 | 4,020 | 4,020 | 3,935 | 3,950 | 32,200 |
| 2018/05/23 | 4,040 | 4,065 | 4,010 | 4,020 | 23,800 |
| 2018/05/22 | 4,075 | 4,090 | 4,030 | 4,040 | 26,900 |
| 2018/05/21 | 4,070 | 4,110 | 4,065 | 4,075 | 26,800 |
| 2018/05/18 | 4,085 | 4,110 | 4,035 | 4,060 | 35,600 |
| 2018/05/17 | 4,175 | 4,175 | 4,080 | 4,095 | 40,100 |
| 2018/05/16 | 4,180 | 4,230 | 4,130 | 4,140 | 43,200 |
| 2018/05/15 | 4,280 | 4,310 | 4,135 | 4,160 | 92,700 |
| 2018/05/14 | 4,120 | 4,300 | 4,120 | 4,285 | 76,400 |
| 2018/05/11 | 4,205 | 4,310 | 4,205 | 4,305 | 53,300 |
| 2018/05/10 | 4,155 | 4,285 | 4,140 | 4,265 | 88,800 |
| 2018/05/09 | 4,150 | 4,215 | 4,120 | 4,160 | 57,900 |
| 2018/05/08 | 4,050 | 4,170 | 4,050 | 4,150 | 49,400 |
| 2018/05/07 | 4,050 | 4,080 | 4,005 | 4,065 | 32,600 |
| 2018/05/02 | 4,050 | 4,060 | 4,020 | 4,035 | 23,100 |
| 2018/05/01 | 4,040 | 4,075 | 4,015 | 4,055 | 23,400 |
| 2018/04/27 | 4,100 | 4,110 | 4,065 | 4,080 | 24,700 |
| 2018/04/26 | 4,025 | 4,140 | 4,010 | 4,075 | 89,000 |
| 2018/04/25 | 3,925 | 4,020 | 3,905 | 3,990 | 71,000 |
| 2018/04/24 | 3,885 | 3,920 | 3,870 | 3,915 | 39,000 |
| 2018/04/23 | 3,885 | 3,885 | 3,830 | 3,850 | 32,100 |
| 2018/04/20 | 3,930 | 3,930 | 3,875 | 3,900 | 26,100 |
| 2018/04/19 | 3,945 | 3,970 | 3,925 | 3,930 | 43,500 |
| 2018/04/18 | 3,925 | 3,955 | 3,905 | 3,935 | 33,600 |
| 2018/04/17 | 3,890 | 3,945 | 3,890 | 3,920 | 59,400 |
| 2018/04/16 | 3,825 | 3,880 | 3,825 | 3,865 | 48,800 |
| 2018/04/13 | 3,805 | 3,860 | 3,805 | 3,845 | 36,500 |
| 2018/04/12 | 3,855 | 3,855 | 3,790 | 3,790 | 32,700 |
| 2018/04/11 | 3,865 | 3,870 | 3,835 | 3,840 | 30,000 |
| 2018/04/10 | 3,845 | 3,865 | 3,805 | 3,850 | 41,200 |
| 2018/04/09 | 3,840 | 3,840 | 3,800 | 3,825 | 52,900 |
| 2018/04/06 | 3,905 | 3,910 | 3,825 | 3,840 | 78,900 |
| 2018/04/05 | 3,915 | 3,925 | 3,865 | 3,890 | 55,200 |
| 2018/04/04 | 3,835 | 3,895 | 3,830 | 3,880 | 49,800 |
| 2018/04/03 | 3,805 | 3,875 | 3,765 | 3,835 | 60,100 |
| 2018/04/02 | 3,810 | 3,870 | 3,765 | 3,835 | 58,600 |
| 2018/03/30 | 3,820 | 3,860 | 3,805 | 3,835 | 42,900 |
| 2018/03/29 | 3,815 | 3,815 | 3,760 | 3,800 | 34,200 |
| 2018/03/28 | 3,720 | 3,785 | 3,710 | 3,785 | 36,500 |
| 2018/03/27 | 3,800 | 3,875 | 3,790 | 3,865 | 59,300 |
| 2018/03/26 | 3,700 | 3,750 | 3,660 | 3,750 | 68,000 |
| 2018/03/23 | 3,790 | 3,810 | 3,715 | 3,720 | 77,300 |
| 2018/03/22 | 3,865 | 3,935 | 3,865 | 3,910 | 43,500 |
| 2018/03/20 | 3,820 | 3,845 | 3,775 | 3,845 | 53,300 |
| 2018/03/19 | 3,905 | 3,920 | 3,835 | 3,850 | 47,400 |
| 2018/03/16 | 4,035 | 4,035 | 3,920 | 3,925 | 56,100 |
| 2018/03/15 | 3,970 | 4,010 | 3,935 | 4,000 | 53,200 |
| 2018/03/14 | 3,910 | 3,985 | 3,910 | 3,965 | 71,300 |
| 2018/03/13 | 3,870 | 3,935 | 3,855 | 3,925 | 45,700 |
| 2018/03/12 | 3,875 | 3,905 | 3,835 | 3,870 | 33,000 |
| 2018/03/09 | 3,845 | 3,915 | 3,825 | 3,830 | 79,600 |
| 2018/03/08 | 3,800 | 3,815 | 3,750 | 3,775 | 71,600 |
| 2018/03/07 | 3,825 | 3,845 | 3,785 | 3,795 | 45,400 |
| 2018/03/06 | 3,855 | 3,905 | 3,850 | 3,850 | 27,900 |
| 2018/03/05 | 3,880 | 3,885 | 3,825 | 3,840 | 45,800 |
| 2018/03/02 | 3,895 | 3,910 | 3,870 | 3,880 | 40,200 |
| 2018/03/01 | 3,990 | 4,005 | 3,960 | 3,965 | 49,500 |
| 2018/02/28 | 4,035 | 4,090 | 4,000 | 4,000 | 43,100 |
| 2018/02/27 | 4,055 | 4,065 | 4,020 | 4,040 | 48,100 |
| 2018/02/26 | 4,040 | 4,075 | 4,010 | 4,015 | 28,800 |
| 2018/02/23 | 3,955 | 4,025 | 3,955 | 4,015 | 42,500 |
| 2018/02/22 | 3,900 | 3,990 | 3,860 | 3,950 | 69,800 |
| 2018/02/21 | 3,925 | 3,985 | 3,900 | 3,945 | 63,700 |
| 2018/02/20 | 3,905 | 3,930 | 3,880 | 3,925 | 42,400 |
| 2018/02/19 | 3,865 | 3,935 | 3,865 | 3,925 | 38,300 |
| 2018/02/16 | 3,815 | 3,870 | 3,800 | 3,840 | 39,800 |
| 2018/02/15 | 3,805 | 3,815 | 3,765 | 3,770 | 42,200 |
| 2018/02/14 | 3,840 | 3,850 | 3,720 | 3,760 | 62,600 |
| 2018/02/13 | 3,965 | 3,965 | 3,835 | 3,845 | 72,000 |
| 2018/02/09 | 3,895 | 3,910 | 3,850 | 3,910 | 64,800 |
| 2018/02/08 | 3,995 | 4,035 | 3,980 | 4,005 | 54,700 |
| 2018/02/07 | 4,050 | 4,130 | 3,965 | 3,965 | 65,200 |
| 2018/02/06 | 4,095 | 4,095 | 3,895 | 4,000 | 127,300 |
| 2018/02/05 | 4,140 | 4,205 | 4,115 | 4,190 | 64,100 |
| 2018/02/02 | 4,200 | 4,225 | 4,180 | 4,200 | 49,300 |
| 2018/02/01 | 4,225 | 4,245 | 4,180 | 4,240 | 58,600 |
| 2018/01/31 | 4,285 | 4,305 | 4,180 | 4,180 | 132,900 |
| 2018/01/30 | 4,430 | 4,430 | 4,320 | 4,340 | 73,000 |
| 2018/01/29 | 4,375 | 4,425 | 4,365 | 4,395 | 35,000 |
| 2018/01/26 | 4,365 | 4,390 | 4,365 | 4,375 | 31,300 |
| 2018/01/25 | 4,390 | 4,395 | 4,340 | 4,370 | 46,800 |
| 2018/01/24 | 4,445 | 4,445 | 4,390 | 4,410 | 34,800 |
| 2018/01/23 | 4,415 | 4,455 | 4,400 | 4,445 | 36,400 |
| 2018/01/22 | 4,440 | 4,445 | 4,360 | 4,410 | 48,100 |
| 2018/01/19 | 4,465 | 4,475 | 4,400 | 4,425 | 31,600 |
| 2018/01/18 | 4,500 | 4,595 | 4,465 | 4,465 | 95,000 |
| 2018/01/17 | 4,460 | 4,490 | 4,460 | 4,485 | 68,900 |
| 2018/01/16 | 4,410 | 4,485 | 4,400 | 4,470 | 65,100 |
| 2018/01/15 | 4,410 | 4,415 | 4,375 | 4,415 | 48,100 |
| 2018/01/12 | 4,340 | 4,405 | 4,310 | 4,370 | 119,700 |
| 2018/01/11 | 4,385 | 4,385 | 4,355 | 4,370 | 37,600 |
| 2018/01/10 | 4,420 | 4,420 | 4,375 | 4,395 | 36,400 |
| 2018/01/09 | 4,510 | 4,510 | 4,415 | 4,425 | 46,100 |
| 2018/01/05 | 4,450 | 4,450 | 4,425 | 4,445 | 25,300 |
| 2018/01/04 | 4,330 | 4,425 | 4,330 | 4,425 | 47,000 |