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
1997/12/30 1,790 1,830 1,790 1,830 2,000
1997/12/29 1,800 1,830 1,800 1,800 21,000
1997/12/26 1,750 1,790 1,740 1,790 27,000
1997/12/25 1,720 1,730 1,700 1,730 16,000
1997/12/24 1,740 1,740 1,690 1,690 31,000
1997/12/22 1,770 1,780 1,770 1,770 46,000
1997/12/19 1,860 1,860 1,770 1,770 45,000
1997/12/18 1,860 1,890 1,850 1,860 34,000
1997/12/17 1,790 1,910 1,790 1,860 25,000
1997/12/16 1,820 1,820 1,790 1,790 31,000
1997/12/15 1,820 1,840 1,800 1,830 27,000
1997/12/12 1,910 1,940 1,910 1,940 52,000
1997/12/11 1,910 1,910 1,910 1,910 8,000
1997/12/10 1,910 1,920 1,880 1,900 32,000
1997/12/09 1,860 1,930 1,860 1,920 24,000
1997/12/08 1,970 1,970 1,850 1,850 22,000
1997/12/05 1,960 1,980 1,910 1,910 29,000
1997/12/04 2,040 2,040 1,990 1,990 44,000
1997/12/03 2,060 2,080 2,060 2,060 37,000
1997/12/02 2,070 2,080 2,040 2,080 32,000
1997/12/01 2,100 2,100 2,080 2,080 17,000
1997/11/28 2,020 2,060 2,020 2,040 54,000
1997/11/27 1,960 1,990 1,950 1,990 19,000
1997/11/26 1,800 1,960 1,790 1,950 58,000
1997/11/25 1,770 1,770 1,770 1,770 57,000
1997/11/21 2,190 2,220 2,170 2,170 19,000
1997/11/20 2,190 2,200 2,190 2,200 15,000
1997/11/19 2,220 2,220 2,190 2,190 5,000
1997/11/18 2,230 2,250 2,220 2,220 42,000
1997/11/17 2,120 2,200 2,100 2,190 40,000
1997/11/14 2,180 2,190 2,150 2,150 17,000
1997/11/13 2,160 2,210 2,160 2,180 91,000
1997/11/12 2,220 2,230 2,200 2,200 75,000
1997/11/11 2,220 2,230 2,220 2,220 54,000
1997/11/10 2,240 2,250 2,230 2,230 33,000
1997/11/07 2,350 2,350 2,250 2,250 27,000
1997/11/06 2,310 2,350 2,310 2,310 14,000
1997/11/05 2,390 2,390 2,300 2,350 35,000
1997/11/04 2,390 2,390 2,320 2,320 125,000
1997/10/31 2,370 2,370 2,330 2,330 20,000
1997/10/30 2,250 2,330 2,250 2,330 47,000
1997/10/29 2,330 2,340 2,320 2,330 35,000
1997/10/28 2,200 2,210 2,200 2,210 30,000
1997/10/27 2,330 2,380 2,320 2,380 33,000
1997/10/24 2,280 2,360 2,280 2,360 32,000
1997/10/23 2,240 2,330 2,210 2,320 64,000
1997/10/22 2,210 2,250 2,210 2,220 65,000
1997/10/21 2,220 2,270 2,200 2,200 24,000
1997/10/20 2,250 2,300 2,220 2,220 29,000
1997/10/17 2,270 2,300 2,270 2,300 6,000
1997/10/16 2,250 2,300 2,250 2,300 28,000
1997/10/15 2,200 2,290 2,200 2,290 52,000
1997/10/14 2,200 2,200 2,160 2,200 59,000
1997/10/13 2,290 2,350 2,290 2,350 34,000
1997/10/09 2,290 2,290 2,290 2,290 3,000
1997/10/08 2,300 2,310 2,290 2,290 10,000
1997/10/07 2,260 2,300 2,240 2,300 21,000
1997/10/06 2,290 2,300 2,290 2,300 14,000
1997/10/03 2,340 2,340 2,290 2,290 19,000
1997/10/02 2,360 2,390 2,320 2,340 41,000
1997/10/01 2,200 2,360 2,200 2,350 90,000
1997/09/30 2,200 2,210 2,200 2,200 54,000
1997/09/29 2,200 2,200 2,180 2,200 9,000
1997/09/26 2,310 2,310 2,200 2,200 31,000
1997/09/25 2,310 2,350 2,310 2,330 10,000
1997/09/24 2,320 2,350 2,310 2,350 16,000
1997/09/22 2,260 2,300 2,260 2,280 61,000
1997/09/19 2,310 2,320 2,260 2,260 36,000
1997/09/18 2,310 2,370 2,300 2,300 42,000
1997/09/17 2,440 2,440 2,390 2,390 22,000
1997/09/16 2,410 2,410 2,410 2,410 1,000
1997/09/12 2,450 2,460 2,410 2,410 60,000
1997/09/11 2,460 2,530 2,460 2,470 72,000
1997/09/10 2,490 2,500 2,490 2,500 13,000
1997/09/09 2,510 2,510 2,500 2,500 25,000
1997/09/08 2,540 2,540 2,480 2,480 136,000
1997/09/05 2,540 2,540 2,540 2,540 6,000
1997/09/04 2,580 2,580 2,510 2,540 66,000
1997/09/03 2,430 2,570 2,430 2,550 29,000
1997/09/02 2,420 2,420 2,400 2,400 36,000
1997/09/01 2,470 2,470 2,420 2,420 6,000
1997/08/29 2,480 2,480 2,410 2,430 78,000
1997/08/28 2,510 2,530 2,510 2,520 42,000
1997/08/27 2,550 2,570 2,550 2,550 16,000
1997/08/26 2,560 2,590 2,530 2,550 12,000
1997/08/25 2,600 2,600 2,560 2,560 66,000
1997/08/22 2,620 2,630 2,600 2,600 34,000
1997/08/21 2,640 2,650 2,630 2,630 30,000
1997/08/20 2,600 2,650 2,590 2,640 22,000
1997/08/19 2,620 2,650 2,600 2,600 177,000
1997/08/18 2,620 2,620 2,610 2,610 72,000
1997/08/15 2,720 2,740 2,700 2,700 64,000
1997/08/14 2,720 2,750 2,690 2,750 37,000
1997/08/13 2,700 2,700 2,680 2,680 39,000
1997/08/12 2,640 2,670 2,630 2,660 29,000
1997/08/11 2,710 2,710 2,630 2,650 18,000
1997/08/08 2,790 2,790 2,730 2,790 83,000
1997/08/07 2,760 2,770 2,750 2,750 17,000
1997/08/06 2,780 2,790 2,760 2,760 35,000
1997/08/05 2,850 2,850 2,780 2,780 39,000
1997/08/04 2,900 2,910 2,770 2,840 46,000
1997/08/01 2,880 2,940 2,850 2,910 173,000
1997/07/31 2,800 2,880 2,800 2,880 86,000
1997/07/30 2,800 2,820 2,760 2,780 60,000
1997/07/29 2,790 2,850 2,720 2,720 114,000
1997/07/28 2,750 2,790 2,750 2,790 83,000
1997/07/25 2,620 2,650 2,600 2,650 102,000
1997/07/24 2,610 2,620 2,590 2,590 70,000
1997/07/23 2,660 2,660 2,650 2,650 148,000
1997/07/22 2,690 2,700 2,650 2,650 15,000
1997/07/18 2,760 2,760 2,730 2,730 29,000
1997/07/17 2,770 2,800 2,770 2,770 78,000
1997/07/16 2,650 2,760 2,650 2,760 69,000
1997/07/15 2,600 2,620 2,580 2,610 39,000
1997/07/14 2,620 2,640 2,590 2,590 26,000
1997/07/11 2,610 2,620 2,580 2,620 27,000
1997/07/10 2,580 2,630 2,580 2,580 12,000
1997/07/09 2,610 2,620 2,560 2,620 18,000
1997/07/08 2,660 2,660 2,620 2,620 34,000
1997/07/07 2,650 2,650 2,610 2,640 17,000
1997/07/04 2,580 2,620 2,560 2,620 27,000
1997/07/03 2,550 2,600 2,550 2,560 35,000
1997/07/02 2,600 2,600 2,550 2,550 51,000
1997/07/01 2,670 2,670 2,600 2,610 33,000
1997/06/30 2,670 2,680 2,670 2,680 30,000
1997/06/27 2,730 2,730 2,700 2,710 24,000
1997/06/26 2,760 2,760 2,710 2,730 17,000
1997/06/25 2,750 2,760 2,700 2,760 123,000
1997/06/24 2,790 2,790 2,720 2,730 28,000
1997/06/23 2,740 2,800 2,730 2,800 35,000
1997/06/20 2,790 2,800 2,750 2,750 50,000
1997/06/19 2,710 2,790 2,710 2,790 53,000
1997/06/18 2,730 2,730 2,720 2,730 48,000
1997/06/17 2,750 2,760 2,720 2,730 89,000
1997/06/16 2,780 2,780 2,750 2,770 38,000
1997/06/13 2,740 2,770 2,740 2,750 53,000
1997/06/12 2,750 2,780 2,750 2,780 11,000
1997/06/11 2,690 2,760 2,680 2,760 73,000
1997/06/10 2,770 2,770 2,700 2,710 155,000
1997/06/09 2,780 2,820 2,710 2,770 44,000
1997/06/06 2,900 2,900 2,860 2,860 69,000
1997/06/05 2,800 2,900 2,790 2,900 261,000
1997/06/04 2,650 2,770 2,630 2,770 125,000
1997/06/03 2,630 2,650 2,620 2,640 105,000
1997/06/02 2,600 2,630 2,600 2,610 43,000
1997/05/30 2,580 2,600 2,550 2,560 140,000
1997/05/29 2,570 2,580 2,550 2,580 25,000
1997/05/28 2,520 2,580 2,520 2,580 28,000
1997/05/27 2,510 2,520 2,510 2,510 13,000
1997/05/26 2,500 2,540 2,500 2,510 28,000
1997/05/23 2,600 2,600 2,490 2,500 186,000
1997/05/22 2,560 2,580 2,560 2,580 26,000
1997/05/21 2,600 2,630 2,560 2,560 104,000
1997/05/20 2,640 2,640 2,600 2,600 63,000
1997/05/19 2,660 2,660 2,610 2,610 12,000
1997/05/16 2,670 2,670 2,660 2,660 14,000
1997/05/15 2,640 2,690 2,610 2,690 74,000
1997/05/14 2,630 2,630 2,610 2,610 29,000
1997/05/13 2,650 2,650 2,620 2,630 39,000
1997/05/12 2,610 2,630 2,610 2,630 22,000
1997/05/09 2,660 2,660 2,640 2,640 83,000
1997/05/08 2,700 2,700 2,660 2,700 37,000
1997/05/07 2,700 2,700 2,680 2,700 154,000
1997/05/06 2,700 2,700 2,640 2,700 43,000
1997/05/02 2,670 2,670 2,620 2,650 24,000
1997/05/01 2,700 2,720 2,670 2,680 141,000
1997/04/30 2,650 2,700 2,650 2,690 111,000
1997/04/28 2,550 2,650 2,520 2,650 37,000
1997/04/25 2,600 2,610 2,590 2,610 35,000
1997/04/24 2,630 2,630 2,590 2,600 57,000
1997/04/23 2,590 2,600 2,590 2,600 68,000
1997/04/22 2,530 2,560 2,530 2,560 241,000
1997/04/21 2,490 2,550 2,490 2,550 67,000
1997/04/18 2,470 2,480 2,450 2,480 81,000
1997/04/17 2,440 2,490 2,390 2,490 30,000
1997/04/16 2,500 2,500 2,410 2,420 158,000
1997/04/15 2,520 2,530 2,490 2,500 80,000
1997/04/14 2,490 2,550 2,490 2,510 18,000
1997/04/11 2,500 2,500 2,460 2,490 42,000
1997/04/10 2,470 2,560 2,470 2,560 34,000
1997/04/09 2,460 2,500 2,450 2,480 34,000
1997/04/08 2,430 2,480 2,410 2,420 37,000
1997/04/07 2,420 2,450 2,420 2,420 22,000
1997/04/04 2,370 2,430 2,370 2,420 29,000
1997/04/03 2,280 2,360 2,280 2,360 29,000
1997/04/02 2,280 2,280 2,250 2,280 44,000
1997/04/01 2,280 2,300 2,270 2,300 29,000
1997/03/31 2,300 2,300 2,280 2,280 18,000
1997/03/28 2,280 2,300 2,280 2,300 5,000
1997/03/27 2,270 2,290 2,270 2,280 88,000
1997/03/26 2,270 2,290 2,240 2,260 21,000
1997/03/25 2,240 2,250 2,180 2,250 14,000
1997/03/24 2,170 2,230 2,170 2,230 25,000
1997/03/21 2,190 2,210 2,130 2,170 54,000
1997/03/19 2,160 2,190 2,130 2,170 79,000
1997/03/18 2,170 2,200 2,170 2,200 119,000
1997/03/17 2,140 2,180 2,140 2,170 50,000
1997/03/14 2,240 2,250 2,130 2,130 91,000
1997/03/13 2,250 2,250 2,240 2,240 47,000
1997/03/12 2,290 2,290 2,270 2,280 25,000
1997/03/11 2,260 2,280 2,260 2,280 5,000
1997/03/10 2,280 2,300 2,270 2,300 32,000
1997/03/07 2,280 2,280 2,280 2,280 17,000
1997/03/06 2,340 2,340 2,290 2,320 23,000
1997/03/05 2,380 2,380 2,310 2,350 22,000
1997/03/04 2,380 2,390 2,370 2,390 28,000
1997/03/03 2,410 2,420 2,370 2,390 8,000
1997/02/28 2,450 2,470 2,420 2,420 35,000
1997/02/27 2,450 2,450 2,440 2,450 17,000
1997/02/26 2,410 2,450 2,410 2,450 43,000
1997/02/25 2,410 2,410 2,400 2,410 25,000
1997/02/24 2,400 2,430 2,400 2,410 23,000
1997/02/21 2,390 2,400 2,380 2,400 27,000
1997/02/20 2,370 2,390 2,350 2,370 59,000
1997/02/19 2,400 2,410 2,340 2,340 37,000
1997/02/18 2,500 2,500 2,400 2,400 109,000
1997/02/17 2,530 2,530 2,500 2,500 16,000
1997/02/14 2,490 2,530 2,490 2,530 18,000
1997/02/13 2,480 2,500 2,480 2,490 18,000
1997/02/12 2,480 2,510 2,480 2,500 10,000
1997/02/10 2,450 2,500 2,450 2,500 28,000
1997/02/07 2,460 2,460 2,430 2,450 14,000
1997/02/06 2,450 2,470 2,430 2,470 22,000
1997/02/05 2,450 2,490 2,420 2,490 26,000
1997/02/04 2,530 2,590 2,530 2,570 19,000
1997/02/03 2,530 2,560 2,520 2,560 10,000
1997/01/31 2,490 2,550 2,490 2,530 37,000
1997/01/30 2,460 2,460 2,430 2,440 26,000
1997/01/29 2,430 2,490 2,430 2,460 48,000
1997/01/28 2,440 2,440 2,390 2,390 52,000
1997/01/27 2,390 2,460 2,380 2,460 21,000
1997/01/24 2,350 2,370 2,340 2,370 47,000
1997/01/23 2,320 2,350 2,280 2,350 81,000
1997/01/22 2,370 2,370 2,330 2,330 65,000
1997/01/21 2,390 2,390 2,370 2,370 36,000
1997/01/20 2,390 2,390 2,320 2,390 17,000
1997/01/17 2,330 2,400 2,330 2,360 20,000
1997/01/16 2,310 2,410 2,310 2,410 24,000
1997/01/14 2,290 2,370 2,290 2,370 9,000
1997/01/13 2,280 2,340 2,250 2,340 43,000
1997/01/10 2,370 2,400 2,310 2,310 27,000
1997/01/09 2,510 2,510 2,350 2,390 64,000
1997/01/08 2,530 2,550 2,510 2,550 9,000
1997/01/07 2,530 2,540 2,530 2,530 20,000
1997/01/06 2,580 2,580 2,580 2,580 3,000

このページの先頭へ