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 |
|---|---|---|---|---|---|
| 2023/12/29 | 4,680 | 4,725 | 4,665 | 4,705 | 46,900 |
| 2023/12/28 | 4,565 | 4,685 | 4,555 | 4,660 | 46,800 |
| 2023/12/27 | 4,580 | 4,615 | 4,550 | 4,555 | 35,200 |
| 2023/12/26 | 4,600 | 4,620 | 4,530 | 4,560 | 36,500 |
| 2023/12/25 | 4,660 | 4,675 | 4,600 | 4,600 | 28,200 |
| 2023/12/22 | 4,720 | 4,755 | 4,645 | 4,645 | 77,100 |
| 2023/12/21 | 4,810 | 4,845 | 4,710 | 4,710 | 35,500 |
| 2023/12/20 | 4,920 | 4,940 | 4,875 | 4,880 | 46,200 |
| 2023/12/19 | 4,820 | 4,875 | 4,740 | 4,875 | 84,100 |
| 2023/12/18 | 4,815 | 4,850 | 4,780 | 4,815 | 82,400 |
| 2023/12/15 | 4,840 | 4,870 | 4,810 | 4,825 | 94,000 |
| 2023/12/14 | 4,895 | 4,955 | 4,815 | 4,840 | 64,000 |
| 2023/12/13 | 4,895 | 4,945 | 4,875 | 4,905 | 62,400 |
| 2023/12/12 | 4,925 | 4,955 | 4,875 | 4,875 | 52,000 |
| 2023/12/11 | 4,860 | 4,925 | 4,850 | 4,885 | 70,700 |
| 2023/12/08 | 4,865 | 4,905 | 4,805 | 4,840 | 123,000 |
| 2023/12/07 | 4,860 | 4,915 | 4,810 | 4,870 | 83,200 |
| 2023/12/06 | 4,840 | 4,960 | 4,835 | 4,885 | 102,100 |
| 2023/12/05 | 4,870 | 4,885 | 4,780 | 4,840 | 164,200 |
| 2023/12/04 | 4,925 | 4,950 | 4,805 | 4,895 | 137,400 |
| 2023/12/01 | 4,920 | 4,970 | 4,835 | 4,890 | 155,200 |
| 2023/11/30 | 4,870 | 4,965 | 4,835 | 4,945 | 692,000 |
| 2023/11/29 | 4,830 | 4,925 | 4,810 | 4,845 | 289,500 |
| 2023/11/28 | 4,825 | 4,955 | 4,810 | 4,845 | 359,300 |
| 2023/11/27 | 4,770 | 4,840 | 4,740 | 4,835 | 57,000 |
| 2023/11/24 | 4,645 | 4,770 | 4,620 | 4,740 | 165,800 |
| 2023/11/22 | 4,485 | 4,620 | 4,475 | 4,610 | 190,100 |
| 2023/11/21 | 4,645 | 4,690 | 4,510 | 4,510 | 200,300 |
| 2023/11/20 | 4,685 | 4,725 | 4,640 | 4,650 | 64,500 |
| 2023/11/17 | 4,610 | 4,705 | 4,610 | 4,685 | 106,500 |
| 2023/11/16 | 4,695 | 4,695 | 4,600 | 4,610 | 73,900 |
| 2023/11/15 | 4,695 | 4,745 | 4,650 | 4,695 | 74,900 |
| 2023/11/14 | 4,640 | 4,685 | 4,620 | 4,645 | 72,600 |
| 2023/11/13 | 4,725 | 4,735 | 4,630 | 4,630 | 59,700 |
| 2023/11/10 | 4,675 | 4,685 | 4,625 | 4,670 | 75,200 |
| 2023/11/09 | 4,590 | 4,725 | 4,590 | 4,690 | 88,000 |
| 2023/11/08 | 4,705 | 4,725 | 4,505 | 4,585 | 188,900 |
| 2023/11/07 | 4,670 | 4,770 | 4,660 | 4,705 | 133,500 |
| 2023/11/06 | 4,780 | 4,780 | 4,645 | 4,645 | 212,600 |
| 2023/11/02 | 4,780 | 4,810 | 4,675 | 4,710 | 180,500 |
| 2023/11/01 | 4,790 | 4,805 | 4,665 | 4,675 | 287,200 |
| 2023/10/31 | 4,840 | 4,840 | 4,710 | 4,720 | 179,600 |
| 2023/10/30 | 4,840 | 4,885 | 4,820 | 4,825 | 889,200 |
| 2023/10/27 | 4,750 | 4,895 | 4,745 | 4,895 | 233,400 |
| 2023/10/26 | 4,745 | 4,810 | 4,690 | 4,740 | 141,400 |
| 2023/10/25 | 4,755 | 4,875 | 4,755 | 4,865 | 169,300 |
| 2023/10/24 | 4,650 | 4,750 | 4,585 | 4,735 | 161,900 |
| 2023/10/23 | 4,595 | 4,635 | 4,590 | 4,600 | 141,500 |
| 2023/10/20 | 4,595 | 4,625 | 4,545 | 4,620 | 134,500 |
| 2023/10/19 | 4,625 | 4,640 | 4,540 | 4,595 | 144,200 |
| 2023/10/18 | 4,700 | 4,725 | 4,575 | 4,695 | 144,800 |
| 2023/10/17 | 4,625 | 4,825 | 4,615 | 4,735 | 472,200 |
| 2023/10/16 | 4,670 | 4,730 | 4,585 | 4,695 | 133,200 |
| 2023/10/13 | 4,720 | 4,780 | 4,655 | 4,690 | 103,000 |
| 2023/10/12 | 4,695 | 4,760 | 4,660 | 4,750 | 84,900 |
| 2023/10/11 | 4,760 | 4,760 | 4,685 | 4,690 | 98,300 |
| 2023/10/10 | 4,530 | 4,720 | 4,530 | 4,720 | 196,800 |
| 2023/10/06 | 4,400 | 4,540 | 4,395 | 4,530 | 107,400 |
| 2023/10/05 | 4,245 | 4,425 | 4,240 | 4,380 | 145,000 |
| 2023/10/04 | 4,440 | 4,450 | 4,200 | 4,200 | 181,100 |
| 2023/10/03 | 4,445 | 4,520 | 4,415 | 4,470 | 90,300 |
| 2023/10/02 | 4,500 | 4,545 | 4,445 | 4,445 | 100,500 |
| 2023/09/29 | 4,500 | 4,530 | 4,405 | 4,450 | 104,800 |
| 2023/09/28 | 4,405 | 4,490 | 4,400 | 4,450 | 84,900 |
| 2023/09/27 | 4,380 | 4,480 | 4,325 | 4,480 | 89,600 |
| 2023/09/26 | 4,315 | 4,420 | 4,285 | 4,415 | 86,300 |
| 2023/09/25 | 4,255 | 4,330 | 4,225 | 4,315 | 43,500 |
| 2023/09/22 | 4,165 | 4,250 | 4,110 | 4,230 | 96,200 |
| 2023/09/21 | 4,285 | 4,330 | 4,195 | 4,215 | 84,400 |
| 2023/09/20 | 4,380 | 4,380 | 4,290 | 4,290 | 93,800 |
| 2023/09/19 | 4,345 | 4,385 | 4,290 | 4,360 | 122,000 |
| 2023/09/15 | 4,375 | 4,415 | 4,335 | 4,395 | 119,600 |
| 2023/09/14 | 4,300 | 4,380 | 4,280 | 4,345 | 70,500 |
| 2023/09/13 | 4,365 | 4,415 | 4,295 | 4,295 | 94,400 |
| 2023/09/12 | 4,470 | 4,470 | 4,350 | 4,400 | 44,200 |
| 2023/09/11 | 4,390 | 4,480 | 4,390 | 4,465 | 48,800 |
| 2023/09/08 | 4,350 | 4,400 | 4,350 | 4,395 | 61,200 |
| 2023/09/07 | 4,425 | 4,470 | 4,380 | 4,405 | 60,600 |
| 2023/09/06 | 4,485 | 4,530 | 4,435 | 4,445 | 65,600 |
| 2023/09/05 | 4,510 | 4,585 | 4,420 | 4,480 | 114,900 |
| 2023/09/04 | 4,325 | 4,460 | 4,320 | 4,440 | 61,900 |
| 2023/09/01 | 4,260 | 4,355 | 4,220 | 4,345 | 95,300 |
| 2023/08/31 | 4,200 | 4,245 | 4,180 | 4,240 | 128,700 |
| 2023/08/30 | 4,135 | 4,170 | 4,100 | 4,160 | 68,000 |
| 2023/08/29 | 4,030 | 4,105 | 4,015 | 4,095 | 87,100 |
| 2023/08/28 | 3,945 | 4,040 | 3,945 | 4,030 | 50,300 |
| 2023/08/25 | 3,940 | 3,965 | 3,920 | 3,935 | 66,500 |
| 2023/08/24 | 3,985 | 4,040 | 3,980 | 4,010 | 51,900 |
| 2023/08/23 | 3,900 | 4,000 | 3,865 | 3,985 | 68,800 |
| 2023/08/22 | 3,920 | 3,935 | 3,870 | 3,920 | 57,900 |
| 2023/08/21 | 3,845 | 3,915 | 3,820 | 3,875 | 73,400 |
| 2023/08/18 | 3,825 | 3,875 | 3,820 | 3,840 | 59,100 |
| 2023/08/17 | 3,945 | 3,950 | 3,850 | 3,880 | 52,900 |
| 2023/08/16 | 3,965 | 4,030 | 3,945 | 3,955 | 53,500 |
| 2023/08/15 | 4,000 | 4,070 | 4,000 | 4,015 | 60,000 |
| 2023/08/14 | 4,010 | 4,035 | 3,965 | 3,965 | 74,100 |
| 2023/08/10 | 4,065 | 4,085 | 3,980 | 4,070 | 62,200 |
| 2023/08/09 | 4,100 | 4,130 | 4,025 | 4,120 | 89,100 |
| 2023/08/08 | 4,150 | 4,170 | 4,095 | 4,100 | 54,700 |
| 2023/08/07 | 4,125 | 4,130 | 4,080 | 4,110 | 57,900 |
| 2023/08/04 | 4,070 | 4,150 | 4,055 | 4,130 | 129,300 |
| 2023/08/03 | 4,240 | 4,260 | 4,040 | 4,090 | 184,100 |
| 2023/08/02 | 4,495 | 4,520 | 4,270 | 4,310 | 160,900 |
| 2023/08/01 | 4,390 | 4,510 | 4,260 | 4,480 | 188,100 |
| 2023/07/31 | 4,485 | 4,550 | 4,460 | 4,495 | 153,400 |
| 2023/07/28 | 4,395 | 4,480 | 4,395 | 4,480 | 125,400 |
| 2023/07/27 | 4,335 | 4,425 | 4,325 | 4,425 | 60,000 |
| 2023/07/26 | 4,445 | 4,450 | 4,360 | 4,395 | 50,800 |
| 2023/07/25 | 4,495 | 4,495 | 4,400 | 4,420 | 66,200 |
| 2023/07/24 | 4,375 | 4,475 | 4,325 | 4,445 | 80,500 |
| 2023/07/21 | 4,340 | 4,340 | 4,280 | 4,325 | 83,600 |
| 2023/07/20 | 4,375 | 4,400 | 4,335 | 4,345 | 65,700 |
| 2023/07/19 | 4,410 | 4,445 | 4,375 | 4,405 | 50,400 |
| 2023/07/18 | 4,365 | 4,425 | 4,350 | 4,380 | 52,700 |
| 2023/07/14 | 4,235 | 4,325 | 4,200 | 4,280 | 89,300 |
| 2023/07/13 | 4,170 | 4,240 | 4,150 | 4,220 | 68,500 |
| 2023/07/12 | 4,330 | 4,340 | 4,150 | 4,150 | 109,900 |
| 2023/07/11 | 4,320 | 4,380 | 4,295 | 4,320 | 75,700 |
| 2023/07/10 | 4,355 | 4,375 | 4,280 | 4,290 | 86,900 |
| 2023/07/07 | 4,400 | 4,415 | 4,340 | 4,355 | 72,800 |
| 2023/07/06 | 4,580 | 4,580 | 4,435 | 4,455 | 80,400 |
| 2023/07/05 | 4,545 | 4,590 | 4,500 | 4,580 | 126,800 |
| 2023/07/04 | 4,430 | 4,505 | 4,430 | 4,440 | 89,200 |
| 2023/07/03 | 4,400 | 4,485 | 4,390 | 4,455 | 110,600 |
| 2023/06/30 | 4,425 | 4,475 | 4,335 | 4,360 | 123,700 |
| 2023/06/29 | 4,475 | 4,530 | 4,425 | 4,455 | 102,900 |
| 2023/06/28 | 4,330 | 4,435 | 4,310 | 4,390 | 112,900 |
| 2023/06/27 | 4,205 | 4,280 | 4,100 | 4,260 | 182,600 |
| 2023/06/26 | 4,135 | 4,270 | 4,090 | 4,205 | 311,700 |
| 2023/06/23 | 4,140 | 4,180 | 4,080 | 4,165 | 146,300 |
| 2023/06/22 | 4,050 | 4,125 | 4,035 | 4,085 | 237,200 |
| 2023/06/21 | 3,995 | 4,110 | 3,990 | 4,095 | 194,300 |
| 2023/06/20 | 3,935 | 4,005 | 3,920 | 4,000 | 151,200 |
| 2023/06/19 | 4,010 | 4,025 | 3,955 | 3,975 | 85,700 |
| 2023/06/16 | 4,070 | 4,070 | 4,000 | 4,005 | 140,400 |
| 2023/06/15 | 4,070 | 4,095 | 4,040 | 4,050 | 138,900 |
| 2023/06/14 | 4,095 | 4,095 | 4,025 | 4,065 | 103,100 |
| 2023/06/13 | 4,020 | 4,075 | 4,020 | 4,025 | 100,100 |
| 2023/06/12 | 4,025 | 4,045 | 3,985 | 4,020 | 83,300 |
| 2023/06/09 | 3,985 | 4,015 | 3,960 | 3,995 | 138,300 |
| 2023/06/08 | 3,970 | 4,045 | 3,960 | 3,985 | 139,300 |
| 2023/06/07 | 4,070 | 4,090 | 3,935 | 3,970 | 187,200 |
| 2023/06/06 | 3,965 | 4,045 | 3,950 | 4,030 | 116,400 |
| 2023/06/05 | 4,020 | 4,035 | 3,975 | 4,005 | 129,100 |
| 2023/06/02 | 4,000 | 4,035 | 3,965 | 3,985 | 112,500 |
| 2023/06/01 | 3,865 | 4,030 | 3,855 | 4,020 | 239,500 |
| 2023/05/31 | 3,985 | 3,985 | 3,815 | 3,815 | 580,400 |
| 2023/05/30 | 4,030 | 4,060 | 3,905 | 4,015 | 129,200 |
| 2023/05/29 | 3,940 | 4,100 | 3,930 | 4,030 | 443,600 |
| 2023/05/26 | 3,800 | 3,820 | 3,730 | 3,730 | 84,900 |
| 2023/05/25 | 3,650 | 3,745 | 3,650 | 3,730 | 83,200 |
| 2023/05/24 | 3,560 | 3,645 | 3,555 | 3,635 | 61,500 |
| 2023/05/23 | 3,620 | 3,630 | 3,540 | 3,555 | 70,900 |
| 2023/05/22 | 3,465 | 3,600 | 3,465 | 3,595 | 63,800 |
| 2023/05/19 | 3,530 | 3,580 | 3,485 | 3,495 | 51,000 |
| 2023/05/18 | 3,565 | 3,575 | 3,505 | 3,525 | 80,500 |
| 2023/05/17 | 3,315 | 3,560 | 3,315 | 3,535 | 208,500 |
| 2023/05/16 | 3,130 | 3,335 | 3,125 | 3,315 | 292,900 |
| 2023/05/15 | 3,380 | 3,440 | 3,380 | 3,410 | 65,500 |
| 2023/05/12 | 3,370 | 3,380 | 3,325 | 3,365 | 48,500 |
| 2023/05/11 | 3,360 | 3,385 | 3,340 | 3,370 | 50,000 |
| 2023/05/10 | 3,375 | 3,385 | 3,340 | 3,360 | 43,000 |
| 2023/05/09 | 3,300 | 3,380 | 3,300 | 3,375 | 66,600 |
| 2023/05/08 | 3,285 | 3,315 | 3,285 | 3,285 | 40,400 |
| 2023/05/02 | 3,215 | 3,285 | 3,205 | 3,285 | 52,800 |
| 2023/05/01 | 3,245 | 3,245 | 3,195 | 3,205 | 57,500 |
| 2023/04/28 | 3,215 | 3,225 | 3,180 | 3,200 | 80,800 |
| 2023/04/27 | 3,125 | 3,155 | 3,100 | 3,145 | 46,600 |
| 2023/04/26 | 3,135 | 3,155 | 3,120 | 3,125 | 58,800 |
| 2023/04/25 | 3,200 | 3,235 | 3,180 | 3,190 | 38,700 |
| 2023/04/24 | 3,225 | 3,225 | 3,160 | 3,185 | 40,000 |
| 2023/04/21 | 3,180 | 3,260 | 3,180 | 3,215 | 49,200 |
| 2023/04/20 | 3,145 | 3,195 | 3,140 | 3,190 | 25,100 |
| 2023/04/19 | 3,195 | 3,200 | 3,145 | 3,165 | 41,600 |
| 2023/04/18 | 3,205 | 3,220 | 3,190 | 3,210 | 24,700 |
| 2023/04/17 | 3,165 | 3,190 | 3,150 | 3,185 | 26,200 |
| 2023/04/14 | 3,210 | 3,210 | 3,160 | 3,160 | 75,000 |
| 2023/04/13 | 3,200 | 3,245 | 3,190 | 3,235 | 36,500 |
| 2023/04/12 | 3,175 | 3,220 | 3,165 | 3,220 | 36,700 |
| 2023/04/11 | 3,120 | 3,175 | 3,120 | 3,175 | 36,500 |
| 2023/04/10 | 3,130 | 3,150 | 3,110 | 3,115 | 25,800 |
| 2023/04/07 | 3,115 | 3,150 | 3,090 | 3,105 | 47,300 |
| 2023/04/06 | 3,120 | 3,130 | 3,095 | 3,110 | 74,300 |
| 2023/04/05 | 3,245 | 3,245 | 3,135 | 3,145 | 63,200 |
| 2023/04/04 | 3,270 | 3,295 | 3,255 | 3,285 | 49,500 |
| 2023/04/03 | 3,320 | 3,330 | 3,270 | 3,270 | 33,200 |
| 2023/03/31 | 3,265 | 3,320 | 3,265 | 3,280 | 77,000 |
| 2023/03/30 | 3,270 | 3,305 | 3,245 | 3,250 | 52,000 |
| 2023/03/29 | 3,300 | 3,345 | 3,280 | 3,340 | 74,200 |
| 2023/03/28 | 3,345 | 3,345 | 3,260 | 3,275 | 62,800 |
| 2023/03/27 | 3,335 | 3,345 | 3,290 | 3,300 | 101,300 |
| 2023/03/24 | 3,230 | 3,275 | 3,225 | 3,265 | 50,700 |
| 2023/03/23 | 3,160 | 3,245 | 3,135 | 3,225 | 50,400 |
| 2023/03/22 | 3,190 | 3,215 | 3,180 | 3,190 | 50,700 |
| 2023/03/20 | 3,170 | 3,205 | 3,115 | 3,120 | 91,800 |
| 2023/03/17 | 3,240 | 3,240 | 3,175 | 3,210 | 103,600 |
| 2023/03/16 | 3,150 | 3,200 | 3,125 | 3,190 | 83,600 |
| 2023/03/15 | 3,230 | 3,250 | 3,175 | 3,230 | 65,900 |
| 2023/03/14 | 3,210 | 3,220 | 3,140 | 3,165 | 94,600 |
| 2023/03/13 | 3,260 | 3,275 | 3,225 | 3,270 | 81,600 |
| 2023/03/10 | 3,350 | 3,370 | 3,315 | 3,315 | 103,400 |
| 2023/03/09 | 3,330 | 3,370 | 3,330 | 3,355 | 81,500 |
| 2023/03/08 | 3,250 | 3,295 | 3,245 | 3,295 | 57,200 |
| 2023/03/07 | 3,230 | 3,270 | 3,225 | 3,255 | 86,900 |
| 2023/03/06 | 3,210 | 3,215 | 3,195 | 3,215 | 57,100 |
| 2023/03/03 | 3,170 | 3,195 | 3,160 | 3,190 | 55,300 |
| 2023/03/02 | 3,150 | 3,165 | 3,135 | 3,160 | 74,900 |
| 2023/03/01 | 3,080 | 3,150 | 3,080 | 3,150 | 62,700 |
| 2023/02/28 | 3,125 | 3,150 | 3,085 | 3,100 | 98,800 |
| 2023/02/27 | 3,100 | 3,130 | 3,095 | 3,120 | 44,700 |
| 2023/02/24 | 3,065 | 3,110 | 3,065 | 3,095 | 56,900 |
| 2023/02/22 | 3,030 | 3,060 | 3,020 | 3,060 | 55,800 |
| 2023/02/21 | 3,075 | 3,090 | 3,055 | 3,065 | 43,000 |
| 2023/02/20 | 3,075 | 3,100 | 3,065 | 3,075 | 54,600 |
| 2023/02/17 | 3,090 | 3,120 | 3,065 | 3,075 | 83,800 |
| 2023/02/16 | 3,105 | 3,125 | 3,090 | 3,125 | 47,300 |
| 2023/02/15 | 3,070 | 3,110 | 3,070 | 3,080 | 50,500 |
| 2023/02/14 | 3,055 | 3,070 | 3,050 | 3,050 | 59,800 |
| 2023/02/13 | 3,060 | 3,070 | 2,989 | 3,030 | 223,400 |
| 2023/02/10 | 3,060 | 3,125 | 3,055 | 3,080 | 84,700 |
| 2023/02/09 | 3,035 | 3,095 | 3,030 | 3,080 | 108,400 |
| 2023/02/08 | 2,991 | 3,030 | 2,983 | 3,020 | 88,700 |
| 2023/02/07 | 2,936 | 2,978 | 2,930 | 2,956 | 57,200 |
| 2023/02/06 | 2,941 | 2,951 | 2,914 | 2,944 | 65,700 |
| 2023/02/03 | 2,901 | 2,932 | 2,890 | 2,931 | 72,600 |
| 2023/02/02 | 2,929 | 2,937 | 2,885 | 2,896 | 110,100 |
| 2023/02/01 | 2,950 | 2,975 | 2,919 | 2,923 | 113,900 |
| 2023/01/31 | 2,901 | 2,968 | 2,873 | 2,935 | 296,600 |
| 2023/01/30 | 3,065 | 3,075 | 3,040 | 3,050 | 91,100 |
| 2023/01/27 | 3,065 | 3,085 | 3,045 | 3,065 | 84,000 |
| 2023/01/26 | 3,070 | 3,070 | 3,015 | 3,040 | 56,300 |
| 2023/01/25 | 3,060 | 3,095 | 3,030 | 3,070 | 76,900 |
| 2023/01/24 | 3,070 | 3,090 | 3,055 | 3,070 | 94,600 |
| 2023/01/23 | 3,045 | 3,075 | 3,000 | 3,045 | 162,900 |
| 2023/01/20 | 2,906 | 2,986 | 2,888 | 2,986 | 73,700 |
| 2023/01/19 | 2,904 | 2,918 | 2,888 | 2,901 | 53,800 |
| 2023/01/18 | 2,917 | 2,930 | 2,856 | 2,924 | 69,400 |
| 2023/01/17 | 2,901 | 2,932 | 2,901 | 2,919 | 42,300 |
| 2023/01/16 | 2,876 | 2,913 | 2,865 | 2,885 | 39,700 |
| 2023/01/13 | 2,851 | 2,883 | 2,842 | 2,876 | 62,800 |
| 2023/01/12 | 2,882 | 2,915 | 2,849 | 2,859 | 76,100 |
| 2023/01/11 | 2,830 | 2,873 | 2,827 | 2,873 | 50,500 |
| 2023/01/10 | 2,815 | 2,831 | 2,803 | 2,812 | 37,000 |
| 2023/01/06 | 2,746 | 2,789 | 2,744 | 2,779 | 33,000 |
| 2023/01/05 | 2,755 | 2,779 | 2,746 | 2,746 | 33,500 |
| 2023/01/04 | 2,801 | 2,818 | 2,759 | 2,759 | 44,300 |