日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1985/12/28 2,560 2,560 2,560 2,560 10,000
1985/12/27 2,650 2,650 2,620 2,650 28,000
1985/12/26 2,570 2,650 2,570 2,650 47,000
1985/12/25 2,500 2,590 2,500 2,590 53,000
1985/12/24 2,510 2,590 2,510 2,520 57,000
1985/12/23 2,500 2,570 2,500 2,570 43,000
1985/12/21 2,570 2,570 2,520 2,520 12,000
1985/12/20 2,650 2,680 2,570 2,570 35,000
1985/12/19 2,680 2,690 2,640 2,640 50,000
1985/12/18 2,780 2,800 2,670 2,670 31,000
1985/12/17 2,780 2,780 2,750 2,750 18,000
1985/12/16 2,950 2,950 2,860 2,860 10,000
1985/12/13 2,890 2,970 2,890 2,950 90,000
1985/12/12 2,940 2,950 2,900 2,950 87,000
1985/12/11 2,830 2,940 2,790 2,940 220,000
1985/12/10 2,810 2,820 2,780 2,820 53,000
1985/12/09 2,850 2,850 2,740 2,770 28,000
1985/12/07 2,850 2,880 2,850 2,860 44,000
1985/12/06 2,880 2,940 2,860 2,930 124,000
1985/12/05 2,720 2,900 2,720 2,900 162,000
1985/12/04 2,500 2,580 2,490 2,570 28,000
1985/12/03 2,610 2,610 2,570 2,570 16,000
1985/12/02 2,670 2,680 2,610 2,610 21,000
1985/11/30 2,640 2,670 2,640 2,670 23,000
1985/11/29 2,630 2,650 2,610 2,650 35,000
1985/11/28 2,650 2,650 2,630 2,630 11,000
1985/11/27 2,690 2,750 2,600 2,660 68,000
1985/11/26 2,590 2,700 2,560 2,680 117,000
1985/11/25 2,750 2,760 2,630 2,700 77,000
1985/11/22 2,640 2,770 2,620 2,730 257,000
1985/11/21 2,540 2,650 2,540 2,650 316,000
1985/11/20 2,260 2,420 2,260 2,420 107,000
1985/11/19 2,220 2,230 2,200 2,220 44,000
1985/11/18 2,250 2,250 2,200 2,200 21,000
1985/11/16 2,200 2,210 2,200 2,210 28,000
1985/11/15 2,200 2,240 2,200 2,200 95,000
1985/11/14 2,250 2,250 2,160 2,200 65,000
1985/11/13 2,200 2,250 2,200 2,250 17,000
1985/11/12 2,200 2,210 2,110 2,110 16,000
1985/11/11 2,270 2,270 2,200 2,200 14,000
1985/11/08 2,260 2,300 2,260 2,300 17,000
1985/11/07 2,250 2,300 2,220 2,300 28,000
1985/11/06 2,290 2,300 2,220 2,300 33,000
1985/11/02 2,310 2,330 2,300 2,300 26,000
1985/11/01 2,330 2,350 2,300 2,320 28,000
1985/10/31 2,330 2,420 2,310 2,410 66,000
1985/10/30 2,300 2,450 2,270 2,450 209,000
1985/10/29 2,340 2,350 2,280 2,330 79,000
1985/10/28 2,270 2,350 2,270 2,300 70,000
1985/10/26 2,260 2,270 2,150 2,270 48,000
1985/10/25 2,250 2,270 2,210 2,270 204,000
1985/10/24 2,060 2,100 2,050 2,100 73,000
1985/10/23 1,920 2,040 1,920 1,980 127,000
1985/10/22 1,910 1,940 1,900 1,900 61,000
1985/10/21 1,930 1,930 1,900 1,910 14,000
1985/10/19 1,970 1,970 1,900 1,900 23,000
1985/10/18 1,980 1,980 1,900 1,970 39,000
1985/10/17 2,020 2,020 1,950 2,000 70,000
1985/10/16 1,920 1,940 1,870 1,940 38,000
1985/10/15 1,900 1,920 1,860 1,860 27,000
1985/10/14 2,010 2,020 1,950 1,950 76,000
1985/10/11 2,050 2,050 2,010 2,010 39,000
1985/10/09 1,870 1,940 1,860 1,940 41,000
1985/10/08 1,890 1,910 1,890 1,900 20,000
1985/10/07 1,900 1,900 1,850 1,850 14,000
1985/10/05 1,880 1,880 1,880 1,880 4,000
1985/10/04 1,900 1,900 1,870 1,880 9,000
1985/10/03 1,940 1,940 1,910 1,930 4,000
1985/10/02 1,890 1,950 1,880 1,950 17,000
1985/10/01 1,910 1,950 1,900 1,900 16,000
1985/09/30 1,800 1,890 1,800 1,890 14,000
1985/09/28 1,760 1,780 1,760 1,780 5,000
1985/09/27 1,690 1,730 1,690 1,730 43,000
1985/09/26 1,730 1,730 1,700 1,700 57,000
1985/09/26 1 -> 1.10 分割
1985/09/25 1,960 1,960 1,910 1,960 198,000
1985/09/24 1,980 1,990 1,960 1,960 112,000
1985/09/21 1,960 1,990 1,960 1,970 13,000
1985/09/20 2,040 2,040 1,990 1,990 43,000
1985/09/19 2,050 2,050 2,050 2,050 24,000
1985/09/18 2,020 2,050 2,020 2,050 10,000
1985/09/17 2,070 2,070 2,000 2,000 17,000
1985/09/13 2,170 2,170 2,130 2,150 15,000
1985/09/12 2,110 2,170 2,100 2,170 27,000
1985/09/11 2,050 2,080 2,050 2,080 11,000
1985/09/09 1,930 1,960 1,930 1,960 3,000
1985/09/07 1,910 1,910 1,910 1,910 3,000
1985/09/06 1,880 1,890 1,880 1,890 5,000
1985/09/05 1,870 1,900 1,870 1,880 11,000
1985/09/04 1,910 1,910 1,900 1,900 7,000
1985/09/03 1,930 1,930 1,900 1,920 8,000
1985/09/02 1,890 1,950 1,890 1,930 19,000
1985/08/31 1,870 1,900 1,870 1,890 13,000
1985/08/30 1,850 1,880 1,850 1,870 32,000
1985/08/29 1,960 1,960 1,900 1,900 55,000
1985/08/28 1,980 2,000 1,970 1,970 19,000
1985/08/27 1,990 1,990 1,980 1,980 3,000
1985/08/26 1,980 2,000 1,970 1,970 3,000
1985/08/24 1,990 2,000 1,960 1,960 8,000
1985/08/23 1,970 1,980 1,970 1,980 4,000
1985/08/22 2,000 2,000 1,980 1,980 6,000
1985/08/21 1,970 1,980 1,970 1,980 6,000
1985/08/20 2,000 2,000 1,980 1,980 3,000
1985/08/19 2,050 2,050 1,960 1,960 4,000
1985/08/17 2,010 2,010 2,010 2,010 1,000
1985/08/16 2,050 2,050 2,010 2,010 4,000
1985/08/15 2,170 2,180 2,100 2,100 6,000
1985/08/14 2,130 2,130 2,090 2,100 4,000
1985/08/13 2,140 2,150 2,140 2,150 11,000
1985/08/12 2,140 2,170 2,140 2,140 15,000
1985/08/09 2,130 2,130 2,130 2,130 4,000
1985/08/08 2,180 2,180 2,180 2,180 19,000
1985/08/07 2,150 2,190 2,150 2,170 44,000
1985/08/06 2,010 2,110 2,010 2,110 12,000
1985/08/05 2,100 2,100 2,050 2,050 23,000
1985/08/03 2,020 2,100 2,020 2,100 32,000
1985/08/02 2,040 2,040 1,950 1,960 45,000
1985/08/01 1,900 2,000 1,900 2,000 17,000
1985/07/31 1,740 1,870 1,740 1,870 31,000
1985/07/30 1,710 1,740 1,700 1,700 15,000
1985/07/29 1,750 1,750 1,740 1,740 21,000
1985/07/27 1,750 1,750 1,730 1,740 13,000
1985/07/26 1,740 1,760 1,700 1,710 35,000
1985/07/25 1,760 1,760 1,720 1,720 25,000
1985/07/24 1,830 1,830 1,790 1,790 59,000
1985/07/23 1,880 1,880 1,830 1,830 48,000
1985/07/22 1,860 1,900 1,850 1,860 32,000
1985/07/20 1,900 1,910 1,860 1,880 22,000
1985/07/19 1,910 1,920 1,900 1,900 11,000
1985/07/18 1,930 1,930 1,900 1,900 19,000
1985/07/17 1,930 1,980 1,900 1,980 15,000
1985/07/16 1,920 1,940 1,900 1,900 27,000
1985/07/15 1,960 1,960 1,950 1,950 32,000
1985/07/12 1,990 2,000 1,960 1,960 14,000
1985/07/11 2,000 2,000 1,990 2,000 19,000
1985/07/10 2,060 2,060 2,000 2,000 44,000
1985/07/09 2,020 2,060 2,020 2,060 18,000
1985/07/08 2,040 2,120 2,040 2,090 39,000
1985/07/06 2,150 2,200 2,150 2,150 22,000
1985/07/05 2,260 2,270 2,200 2,200 34,000
1985/07/04 2,300 2,340 2,280 2,330 63,000
1985/07/03 2,240 2,360 2,230 2,300 115,000
1985/07/02 2,140 2,240 2,140 2,190 80,000
1985/07/01 2,120 2,130 2,100 2,130 33,000
1985/06/29 2,170 2,180 2,150 2,160 22,000
1985/06/28 2,040 2,180 2,040 2,170 51,000
1985/06/27 2,040 2,040 2,020 2,040 19,000
1985/06/26 1,950 2,040 1,950 2,040 26,000
1985/06/25 2,000 2,000 1,950 1,950 30,000
1985/06/24 2,000 2,010 2,000 2,010 17,000
1985/06/22 1,950 2,000 1,950 2,000 37,000
1985/06/21 1,940 1,950 1,920 1,950 36,000
1985/06/20 2,000 2,000 1,950 1,950 39,000
1985/06/19 2,010 2,010 2,010 2,010 10,000
1985/06/18 2,100 2,110 1,960 2,110 55,000
1985/06/17 2,100 2,130 2,100 2,110 36,000
1985/06/15 2,200 2,210 2,100 2,100 17,000
1985/06/14 2,250 2,250 2,200 2,200 29,000
1985/06/13 2,340 2,340 2,340 2,340 1,000
1985/06/12 2,340 2,380 2,300 2,340 19,000
1985/06/11 2,210 2,210 2,210 2,210 7,000
1985/06/10 2,200 2,250 2,170 2,250 16,000
1985/06/07 2,130 2,150 2,120 2,150 32,000
1985/06/06 2,160 2,180 2,130 2,130 14,000
1985/06/05 2,280 2,290 2,180 2,180 20,000
1985/06/04 2,180 2,260 2,180 2,250 11,000
1985/06/03 2,220 2,230 2,180 2,180 19,000
1985/06/01 2,220 2,230 2,200 2,200 18,000
1985/05/31 2,300 2,300 2,240 2,240 27,000
1985/05/30 2,380 2,380 2,320 2,350 26,000
1985/05/29 2,450 2,500 2,400 2,400 34,000
1985/05/28 2,500 2,500 2,450 2,460 13,000
1985/05/27 2,550 2,550 2,500 2,520 11,000
1985/05/25 2,510 2,510 2,510 2,510 2,000
1985/05/24 2,510 2,540 2,500 2,500 17,000
1985/05/23 2,510 2,510 2,500 2,510 4,000
1985/05/22 2,550 2,550 2,500 2,500 16,000
1985/05/21 2,710 2,720 2,550 2,550 24,000
1985/05/20 2,690 2,700 2,670 2,670 11,000
1985/05/18 2,650 2,690 2,650 2,690 8,000
1985/05/17 2,450 2,600 2,450 2,570 31,000
1985/05/16 2,500 2,500 2,410 2,410 10,000
1985/05/15 2,690 2,690 2,600 2,600 7,000
1985/05/14 2,710 2,710 2,700 2,700 9,000
1985/05/13 2,710 2,710 2,710 2,710 1,000
1985/05/09 2,750 2,750 2,720 2,720 11,000
1985/05/08 2,800 2,800 2,750 2,750 5,000
1985/05/07 2,810 2,810 2,810 2,810 1,000
1985/05/04 2,800 2,800 2,800 2,800 1,000
1985/05/02 2,910 2,910 2,800 2,800 7,000
1985/05/01 2,990 2,990 2,950 2,950 3,000
1985/04/30 2,990 2,990 2,980 2,980 2,000
1985/04/27 2,860 3,030 2,860 3,020 14,000
1985/04/26 2,850 2,850 2,850 2,850 6,000
1985/04/25 2,800 2,800 2,800 2,800 11,000
1985/04/24 2,700 2,700 2,700 2,700 7,000
1985/04/23 2,660 2,660 2,660 2,660 5,000
1985/04/22 2,660 2,660 2,600 2,660 26,000
1985/04/19 2,510 2,540 2,510 2,540 11,000
1985/04/18 2,570 2,570 2,500 2,510 24,000
1985/04/17 2,680 2,680 2,550 2,550 36,000
1985/04/16 2,750 2,750 2,650 2,650 17,000
1985/04/15 2,750 2,750 2,750 2,750 3,000
1985/04/12 2,740 2,760 2,740 2,750 8,000
1985/04/11 2,800 2,800 2,750 2,750 11,000
1985/04/10 2,800 2,800 2,800 2,800 4,000
1985/04/09 2,960 2,960 2,960 2,960 4,000
1985/04/08 3,050 3,050 3,010 3,010 8,000
1985/04/06 3,090 3,090 3,000 3,090 6,000
1985/04/05 3,090 3,090 3,070 3,070 4,000
1985/04/04 3,090 3,090 3,090 3,090 1,000
1985/04/03 3,090 3,090 3,090 3,090 3,000
1985/04/02 3,090 3,090 3,080 3,090 6,000
1985/04/01 3,150 3,150 3,080 3,080 10,000
1985/03/30 3,150 3,150 3,120 3,120 8,000
1985/03/29 3,200 3,200 3,160 3,160 6,000
1985/03/28 3,150 3,200 3,150 3,200 9,000
1985/03/27 3,240 3,240 3,150 3,150 31,000
1985/03/27 1 -> 1.20 分割
1985/03/26 3,900 3,900 3,800 3,890 27,000
1985/03/25 3,960 3,990 3,920 3,990 32,000
1985/03/23 4,050 4,050 3,980 3,980 17,000
1985/03/22 4,120 4,120 4,080 4,080 31,000
1985/03/20 4,190 4,190 4,100 4,110 21,000
1985/03/19 4,100 4,100 4,080 4,100 26,000
1985/03/18 4,100 4,110 4,010 4,010 25,000
1985/03/16 4,010 4,010 4,010 4,010 3,000
1985/03/15 4,110 4,200 4,090 4,120 202,000
1985/03/14 4,010 4,010 4,010 4,010 94,000
1985/03/13 4,060 4,100 4,010 4,010 33,000
1985/03/12 4,090 4,100 4,060 4,090 14,000
1985/03/11 4,070 4,100 4,060 4,100 9,000
1985/03/08 4,080 4,100 4,050 4,060 11,000
1985/03/07 4,070 4,070 4,070 4,070 6,000
1985/03/06 4,190 4,190 4,180 4,180 9,000
1985/03/05 4,200 4,200 4,190 4,190 23,000
1985/03/04 4,200 4,200 4,190 4,200 10,000
1985/03/02 4,190 4,210 4,150 4,190 8,000
1985/03/01 4,200 4,200 4,150 4,200 28,000
1985/02/28 4,190 4,190 4,050 4,060 49,000
1985/02/27 4,200 4,220 4,190 4,210 46,000
1985/02/26 4,210 4,210 4,190 4,190 16,000
1985/02/25 4,220 4,220 4,200 4,200 20,000
1985/02/23 4,220 4,220 4,220 4,220 3,000
1985/02/22 4,210 4,210 4,200 4,200 15,000
1985/02/21 4,200 4,250 4,200 4,250 45,000
1985/02/20 4,150 4,160 4,150 4,160 3,000
1985/02/19 4,100 4,100 4,100 4,100 3,000
1985/02/18 4,090 4,090 4,050 4,050 63,000
1985/02/16 4,250 4,250 4,100 4,100 28,000
1985/02/15 4,200 4,250 4,160 4,250 44,000
1985/02/14 4,050 4,080 4,050 4,060 18,000
1985/02/13 4,030 4,100 4,030 4,040 13,000
1985/02/12 4,020 4,020 4,000 4,020 8,000
1985/02/08 4,150 4,200 4,130 4,170 70,000
1985/02/07 4,100 4,190 4,100 4,190 10,000
1985/02/06 4,020 4,200 4,020 4,200 10,000
1985/02/05 4,200 4,200 4,000 4,000 12,000
1985/02/04 4,200 4,200 4,150 4,200 123,000
1985/02/02 4,000 4,150 4,000 4,150 21,000
1985/02/01 4,000 4,000 3,900 3,900 56,000
1985/01/31 4,090 4,100 4,090 4,100 8,000
1985/01/30 4,100 4,100 4,090 4,090 12,000
1985/01/29 4,000 4,000 3,900 3,900 27,000
1985/01/28 4,050 4,150 3,900 3,900 29,000
1985/01/26 4,150 4,160 4,090 4,100 92,000
1985/01/25 4,150 4,160 4,150 4,160 11,000
1985/01/24 4,210 4,210 4,100 4,100 17,000
1985/01/23 4,230 4,250 4,200 4,200 14,000
1985/01/22 4,290 4,300 4,230 4,230 18,000
1985/01/21 4,270 4,370 4,270 4,270 25,000
1985/01/19 4,440 4,450 4,270 4,270 72,000
1985/01/18 4,180 4,460 4,180 4,440 87,000
1985/01/17 4,000 4,100 4,000 4,100 26,000
1985/01/16 3,960 4,010 3,960 4,010 16,000
1985/01/14 3,950 3,980 3,950 3,950 17,000
1985/01/11 3,900 3,900 3,870 3,900 15,000
1985/01/10 3,820 3,870 3,800 3,800 40,000
1985/01/09 3,890 3,900 3,890 3,890 14,000
1985/01/08 3,860 3,860 3,860 3,860 2,000
1985/01/07 3,850 3,860 3,850 3,860 11,000
1985/01/05 3,900 3,920 3,900 3,920 9,000
1985/01/04 3,860 3,860 3,810 3,860 4,000

このページの先頭へ