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 |
|---|---|---|---|---|---|
| 1983/12/28 | 7,250 | 7,290 | 7,100 | 7,100 | 83,000 |
| 1983/12/27 | 6,800 | 7,300 | 6,700 | 7,250 | 164,000 |
| 1983/12/26 | 6,630 | 6,700 | 6,630 | 6,700 | 30,000 |
| 1983/12/24 | 6,610 | 6,620 | 6,610 | 6,620 | 6,000 |
| 1983/12/23 | 6,700 | 6,710 | 6,610 | 6,610 | 30,000 |
| 1983/12/22 | 6,850 | 6,850 | 6,640 | 6,700 | 78,000 |
| 1983/12/21 | 6,900 | 6,950 | 6,850 | 6,850 | 61,000 |
| 1983/12/20 | 6,720 | 6,900 | 6,720 | 6,860 | 54,000 |
| 1983/12/19 | 6,980 | 6,980 | 6,720 | 6,820 | 155,000 |
| 1983/12/17 | 6,980 | 6,990 | 6,870 | 6,930 | 39,000 |
| 1983/12/16 | 6,650 | 6,900 | 6,650 | 6,890 | 65,000 |
| 1983/12/15 | 6,510 | 6,630 | 6,510 | 6,600 | 60,000 |
| 1983/12/14 | 6,500 | 6,600 | 6,500 | 6,590 | 69,000 |
| 1983/12/13 | 6,500 | 6,630 | 6,500 | 6,590 | 53,000 |
| 1983/12/12 | 6,310 | 6,500 | 6,300 | 6,400 | 87,000 |
| 1983/12/09 | 6,340 | 6,340 | 6,210 | 6,210 | 10,000 |
| 1983/12/08 | 6,300 | 6,370 | 6,250 | 6,370 | 17,000 |
| 1983/12/07 | 6,380 | 6,390 | 6,330 | 6,370 | 21,000 |
| 1983/12/06 | 6,390 | 6,470 | 6,350 | 6,380 | 48,000 |
| 1983/12/05 | 6,020 | 6,490 | 6,020 | 6,490 | 66,000 |
| 1983/12/03 | 6,010 | 6,020 | 6,010 | 6,020 | 13,000 |
| 1983/12/02 | 6,010 | 6,020 | 6,000 | 6,000 | 30,000 |
| 1983/12/01 | 6,020 | 6,030 | 6,010 | 6,010 | 15,000 |
| 1983/11/30 | 6,020 | 6,020 | 6,010 | 6,010 | 13,000 |
| 1983/11/29 | 6,000 | 6,000 | 6,000 | 6,000 | 15,000 |
| 1983/11/28 | 6,000 | 6,050 | 5,990 | 6,000 | 28,000 |
| 1983/11/26 | 6,100 | 6,100 | 6,050 | 6,050 | 3,000 |
| 1983/11/25 | 6,120 | 6,120 | 6,050 | 6,100 | 19,000 |
| 1983/11/24 | 6,050 | 6,120 | 6,050 | 6,070 | 26,000 |
| 1983/11/22 | 6,080 | 6,100 | 6,050 | 6,050 | 21,000 |
| 1983/11/21 | 6,060 | 6,100 | 6,060 | 6,100 | 22,000 |
| 1983/11/19 | 6,050 | 6,050 | 6,050 | 6,050 | 13,000 |
| 1983/11/18 | 6,050 | 6,070 | 6,050 | 6,050 | 22,000 |
| 1983/11/17 | 6,090 | 6,090 | 6,060 | 6,060 | 17,000 |
| 1983/11/16 | 6,100 | 6,100 | 6,050 | 6,050 | 36,000 |
| 1983/11/15 | 6,100 | 6,100 | 6,060 | 6,060 | 7,000 |
| 1983/11/14 | 6,100 | 6,110 | 6,050 | 6,050 | 19,000 |
| 1983/11/11 | 6,070 | 6,070 | 6,050 | 6,050 | 29,000 |
| 1983/11/10 | 6,050 | 6,070 | 6,050 | 6,060 | 12,000 |
| 1983/11/09 | 6,150 | 6,190 | 6,100 | 6,150 | 16,000 |
| 1983/11/08 | 6,100 | 6,200 | 6,100 | 6,200 | 18,000 |
| 1983/11/07 | 6,050 | 6,140 | 6,050 | 6,140 | 8,000 |
| 1983/11/05 | 6,110 | 6,110 | 6,050 | 6,100 | 13,000 |
| 1983/11/04 | 6,200 | 6,200 | 6,100 | 6,100 | 18,000 |
| 1983/11/02 | 6,280 | 6,350 | 6,200 | 6,200 | 61,000 |
| 1983/11/01 | 6,100 | 6,300 | 6,050 | 6,300 | 65,000 |
| 1983/10/31 | 6,230 | 6,250 | 6,080 | 6,080 | 24,000 |
| 1983/10/29 | 6,250 | 6,250 | 6,150 | 6,240 | 29,000 |
| 1983/10/28 | 5,900 | 6,250 | 5,900 | 6,250 | 63,000 |
| 1983/10/27 | 5,950 | 5,950 | 5,820 | 5,830 | 36,000 |
| 1983/10/26 | 5,860 | 5,950 | 5,820 | 5,950 | 41,000 |
| 1983/10/25 | 5,870 | 5,950 | 5,850 | 5,860 | 9,000 |
| 1983/10/24 | 5,800 | 5,800 | 5,750 | 5,770 | 6,000 |
| 1983/10/22 | 5,930 | 5,930 | 5,930 | 5,930 | 6,000 |
| 1983/10/21 | 5,500 | 5,650 | 5,500 | 5,620 | 9,000 |
| 1983/10/20 | 5,500 | 5,510 | 5,480 | 5,500 | 21,000 |
| 1983/10/19 | 5,600 | 5,600 | 5,500 | 5,500 | 24,000 |
| 1983/10/18 | 5,800 | 5,800 | 5,630 | 5,660 | 33,000 |
| 1983/10/17 | 5,900 | 5,900 | 5,800 | 5,810 | 24,000 |
| 1983/10/15 | 6,100 | 6,100 | 5,900 | 5,900 | 10,000 |
| 1983/10/14 | 6,120 | 6,150 | 5,890 | 6,000 | 37,000 |
| 1983/10/13 | 6,200 | 6,200 | 6,150 | 6,150 | 34,000 |
| 1983/10/12 | 6,110 | 6,110 | 6,100 | 6,110 | 14,000 |
| 1983/10/11 | 6,200 | 6,250 | 6,200 | 6,250 | 18,000 |
| 1983/10/07 | 6,210 | 6,210 | 6,100 | 6,100 | 19,000 |
| 1983/10/06 | 6,250 | 6,250 | 6,210 | 6,250 | 18,000 |
| 1983/10/05 | 6,140 | 6,350 | 6,130 | 6,200 | 25,000 |
| 1983/10/04 | 6,200 | 6,210 | 6,110 | 6,120 | 36,000 |
| 1983/10/03 | 6,300 | 6,300 | 6,240 | 6,240 | 8,000 |
| 1983/10/01 | 6,350 | 6,360 | 6,300 | 6,300 | 12,000 |
| 1983/09/30 | 6,350 | 6,450 | 6,350 | 6,400 | 18,000 |
| 1983/09/29 | 6,500 | 6,500 | 6,400 | 6,400 | 9,000 |
| 1983/09/28 | 6,370 | 6,460 | 6,250 | 6,400 | 30,000 |
| 1983/09/27 | 6,300 | 6,300 | 6,200 | 6,270 | 30,000 |
| 1983/09/26 | 6,600 | 6,600 | 6,300 | 6,400 | 14,000 |
| 1983/09/24 | 6,450 | 6,600 | 6,430 | 6,600 | 12,000 |
| 1983/09/22 | 6,550 | 6,550 | 6,400 | 6,450 | 15,000 |
| 1983/09/21 | 6,640 | 6,650 | 6,640 | 6,650 | 19,000 |
| 1983/09/20 | 6,250 | 6,250 | 6,200 | 6,240 | 21,000 |
| 1983/09/19 | 6,100 | 6,150 | 6,090 | 6,150 | 54,000 |
| 1983/09/17 | 6,230 | 6,250 | 6,100 | 6,100 | 45,000 |
| 1983/09/16 | 6,370 | 6,370 | 6,250 | 6,250 | 60,000 |
| 1983/09/14 | 6,380 | 6,380 | 6,300 | 6,370 | 39,000 |
| 1983/09/13 | 6,390 | 6,390 | 6,350 | 6,390 | 34,000 |
| 1983/09/12 | 6,400 | 6,400 | 6,250 | 6,350 | 48,000 |
| 1983/09/09 | 6,780 | 6,780 | 6,450 | 6,490 | 49,000 |
| 1983/09/08 | 6,990 | 7,000 | 6,790 | 6,790 | 26,000 |
| 1983/09/07 | 7,230 | 7,230 | 6,990 | 7,000 | 47,000 |
| 1983/09/06 | 7,310 | 7,350 | 7,200 | 7,210 | 50,000 |
| 1983/09/05 | 7,590 | 7,590 | 7,450 | 7,510 | 43,000 |
| 1983/09/03 | 7,560 | 7,650 | 7,490 | 7,640 | 40,000 |
| 1983/09/02 | 7,700 | 7,710 | 7,540 | 7,570 | 55,000 |
| 1983/09/01 | 7,750 | 7,750 | 7,480 | 7,610 | 63,000 |
| 1983/08/31 | 7,560 | 7,600 | 7,400 | 7,560 | 75,000 |
| 1983/08/30 | 7,800 | 7,800 | 7,400 | 7,400 | 55,000 |
| 1983/08/29 | 7,590 | 7,800 | 7,540 | 7,800 | 159,000 |
| 1983/08/27 | 7,260 | 7,500 | 7,260 | 7,490 | 35,000 |
| 1983/08/26 | 7,300 | 7,310 | 7,250 | 7,260 | 52,000 |
| 1983/08/25 | 7,350 | 7,350 | 7,250 | 7,300 | 56,000 |
| 1983/08/24 | 7,350 | 7,500 | 7,250 | 7,450 | 54,000 |
| 1983/08/23 | 7,640 | 7,710 | 7,450 | 7,500 | 68,000 |
| 1983/08/22 | 7,850 | 7,850 | 7,590 | 7,740 | 65,000 |
| 1983/08/20 | 8,080 | 8,080 | 7,770 | 7,770 | 88,000 |
| 1983/08/19 | 7,700 | 8,200 | 7,600 | 7,990 | 365,000 |
| 1983/08/18 | 7,510 | 7,600 | 7,310 | 7,600 | 193,000 |
| 1983/08/17 | 7,030 | 7,520 | 7,010 | 7,510 | 316,000 |
| 1983/08/16 | 6,950 | 7,000 | 6,840 | 6,950 | 337,000 |
| 1983/08/15 | 6,600 | 6,850 | 6,600 | 6,850 | 289,000 |
| 1983/08/12 | 6,420 | 6,600 | 6,420 | 6,500 | 209,000 |
| 1983/08/11 | 6,370 | 6,380 | 6,250 | 6,370 | 47,000 |
| 1983/08/10 | 6,250 | 6,380 | 6,250 | 6,340 | 74,000 |
| 1983/08/09 | 6,440 | 6,440 | 6,250 | 6,250 | 65,000 |
| 1983/08/08 | 6,530 | 6,600 | 6,430 | 6,500 | 125,000 |
| 1983/08/06 | 6,360 | 6,500 | 6,350 | 6,490 | 65,000 |
| 1983/08/05 | 6,500 | 6,640 | 6,290 | 6,310 | 188,000 |
| 1983/08/04 | 6,240 | 6,500 | 6,190 | 6,490 | 243,000 |
| 1983/08/03 | 6,100 | 6,150 | 6,090 | 6,140 | 73,000 |
| 1983/08/02 | 6,000 | 6,200 | 6,000 | 6,100 | 90,000 |
| 1983/08/01 | 6,080 | 6,120 | 5,950 | 5,980 | 88,000 |
| 1983/07/30 | 6,300 | 6,300 | 6,050 | 6,200 | 81,000 |
| 1983/07/29 | 6,420 | 6,450 | 6,200 | 6,200 | 160,000 |
| 1983/07/28 | 6,450 | 6,510 | 6,410 | 6,480 | 439,000 |
| 1983/07/27 | 6,020 | 6,360 | 6,010 | 6,340 | 579,000 |
| 1983/07/26 | 5,900 | 5,900 | 5,800 | 5,820 | 267,000 |
| 1983/07/25 | 5,840 | 6,000 | 5,740 | 5,900 | 1,199,000 |
| 1983/07/23 | 5,640 | 5,640 | 5,640 | 5,640 | 3,233,001 |