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
1998/12/30 1,800 1,805 1,800 1,805 9,000
1998/12/29 1,800 1,810 1,792 1,793 9,000
1998/12/28 1,820 1,820 1,800 1,800 15,000
1998/12/25 1,919 1,919 1,825 1,826 12,000
1998/12/24 1,845 1,845 1,825 1,825 17,000
1998/12/22 1,862 1,865 1,841 1,844 25,000
1998/12/21 1,835 1,865 1,835 1,862 5,000
1998/12/18 1,820 1,825 1,820 1,825 25,000
1998/12/17 1,890 1,890 1,790 1,850 25,000
1998/12/16 1,920 1,921 1,900 1,910 25,000
1998/12/15 1,960 1,970 1,950 1,950 15,000
1998/12/14 2,065 2,065 2,040 2,040 9,000
1998/12/11 1,950 2,085 1,950 1,980 131,000
1998/12/10 2,080 2,100 2,060 2,100 33,000
1998/12/09 2,060 2,100 2,055 2,100 48,000
1998/12/08 2,005 2,080 2,000 2,060 65,000
1998/12/07 1,999 2,000 1,999 2,000 6,000
1998/12/04 2,100 2,100 2,000 2,000 118,000
1998/12/03 2,065 2,065 1,985 2,045 25,000
1998/12/02 2,030 2,065 2,030 2,065 30,000
1998/12/01 2,045 2,045 2,030 2,030 37,000
1998/11/30 1,950 2,050 1,950 2,045 23,000
1998/11/27 2,080 2,110 2,040 2,055 15,000
1998/11/26 2,010 2,130 2,010 2,130 13,000
1998/11/25 2,100 2,190 2,085 2,190 30,000
1998/11/24 1,840 2,100 1,840 2,100 36,000
1998/11/20 1,950 2,000 1,950 2,000 34,000
1998/11/19 1,890 1,950 1,879 1,950 32,000
1998/11/18 1,801 1,899 1,801 1,899 16,000
1998/11/17 1,780 1,800 1,779 1,800 15,000
1998/11/16 1,756 1,779 1,756 1,779 15,000
1998/11/13 1,725 1,725 1,721 1,725 27,000
1998/11/12 1,711 1,725 1,711 1,725 64,000
1998/11/11 1,700 1,705 1,699 1,700 69,000
1998/11/10 1,715 1,715 1,686 1,698 44,000
1998/11/09 1,830 1,830 1,775 1,775 42,000
1998/11/06 1,863 1,863 1,830 1,830 27,000
1998/11/05 1,830 1,833 1,830 1,833 20,000
1998/11/04 1,889 1,889 1,885 1,885 10,000
1998/11/02 1,816 1,820 1,816 1,820 12,000
1998/10/30 1,834 1,835 1,804 1,835 17,000
1998/10/29 1,650 1,835 1,650 1,835 18,000
1998/10/28 1,691 1,789 1,691 1,759 15,000
1998/10/27 1,675 1,687 1,675 1,686 23,000
1998/10/26 1,795 1,795 1,781 1,782 10,000
1998/10/23 1,777 1,795 1,772 1,795 16,000
1998/10/22 1,800 1,800 1,776 1,776 25,000
1998/10/21 1,621 1,826 1,621 1,805 25,000
1998/10/20 1,600 1,620 1,582 1,620 33,000
1998/10/19 1,590 1,627 1,590 1,601 47,000
1998/10/16 1,602 1,603 1,566 1,590 41,000
1998/10/15 1,655 1,655 1,620 1,620 25,000
1998/10/14 1,760 1,760 1,650 1,655 21,000
1998/10/13 1,710 1,760 1,710 1,760 54,000
1998/10/12 1,665 1,779 1,665 1,730 33,000
1998/10/09 1,635 1,665 1,635 1,663 31,000
1998/10/08 1,810 1,810 1,785 1,785 41,000
1998/10/07 1,784 1,840 1,784 1,840 29,000
1998/10/06 1,820 1,839 1,800 1,814 42,000
1998/10/05 1,855 1,855 1,835 1,847 24,000
1998/10/02 1,857 1,900 1,851 1,855 18,000
1998/10/01 2,015 2,015 1,851 1,851 21,000
1998/09/30 1,999 2,030 1,958 2,030 44,000
1998/09/29 1,999 2,000 1,999 2,000 8,000
1998/09/28 1,914 2,000 1,914 2,000 21,000
1998/09/25 1,899 1,919 1,899 1,914 22,000
1998/09/24 1,881 1,920 1,881 1,910 22,000
1998/09/22 1,883 1,883 1,883 1,883 15,000
1998/09/21 1,886 1,886 1,856 1,883 16,000
1998/09/18 1,931 1,931 1,871 1,886 29,000
1998/09/17 1,970 1,970 1,931 1,931 20,000
1998/09/16 1,979 1,980 1,970 1,970 29,000
1998/09/14 1,990 1,990 1,975 1,979 33,000
1998/09/11 2,050 2,050 1,980 1,980 65,000
1998/09/10 2,070 2,070 2,050 2,050 16,000
1998/09/09 2,075 2,075 2,065 2,070 34,000
1998/09/08 2,085 2,090 2,075 2,075 22,000
1998/09/07 2,095 2,095 2,060 2,090 18,000
1998/09/04 2,185 2,185 2,095 2,095 51,000
1998/09/03 2,190 2,195 2,185 2,190 39,000
1998/09/02 2,195 2,210 2,175 2,175 54,000
1998/09/01 2,090 2,190 2,085 2,190 24,000
1998/08/31 2,205 2,220 2,180 2,220 65,000
1998/08/28 2,225 2,225 2,185 2,205 18,000
1998/08/27 2,245 2,255 2,235 2,255 56,000
1998/08/26 2,255 2,285 2,255 2,255 70,000
1998/08/25 2,230 2,260 2,230 2,255 128,000
1998/08/24 2,225 2,225 2,215 2,220 28,000
1998/08/21 2,220 2,245 2,215 2,220 54,000
1998/08/20 2,220 2,220 2,210 2,210 79,000
1998/08/19 2,190 2,220 2,190 2,210 81,000
1998/08/18 2,200 2,245 2,200 2,210 64,000
1998/08/17 2,220 2,220 2,170 2,200 44,000
1998/08/14 2,155 2,195 2,155 2,180 69,000
1998/08/13 2,145 2,170 2,145 2,170 50,000
1998/08/12 2,145 2,145 2,145 2,145 4,000
1998/08/11 2,160 2,160 2,155 2,155 26,000
1998/08/10 2,195 2,200 2,180 2,185 29,000
1998/08/07 2,175 2,220 2,170 2,220 35,000
1998/08/06 2,170 2,185 2,170 2,175 44,000
1998/08/05 2,165 2,180 2,155 2,160 68,000
1998/08/04 2,215 2,215 2,200 2,205 27,000
1998/08/03 2,240 2,240 2,215 2,215 31,000
1998/07/31 2,260 2,260 2,215 2,245 41,000
1998/07/30 2,290 2,300 2,265 2,265 42,000
1998/07/29 2,310 2,330 2,265 2,295 123,000
1998/07/28 2,305 2,310 2,300 2,310 35,000
1998/07/27 2,350 2,355 2,300 2,305 18,000
1998/07/24 2,400 2,400 2,385 2,390 43,000
1998/07/23 2,395 2,400 2,360 2,395 25,000
1998/07/22 2,500 2,500 2,475 2,475 143,000
1998/07/21 2,480 2,480 2,480 2,480 14,000
1998/07/17 2,540 2,560 2,500 2,510 62,000
1998/07/16 2,510 2,560 2,505 2,560 87,000
1998/07/15 2,500 2,530 2,500 2,505 85,000
1998/07/14 2,480 2,485 2,475 2,475 43,000
1998/07/13 2,400 2,470 2,390 2,465 48,000
1998/07/10 2,400 2,440 2,370 2,420 37,000
1998/07/09 2,355 2,420 2,355 2,400 62,000
1998/07/08 2,320 2,355 2,320 2,355 49,000
1998/07/07 2,270 2,300 2,260 2,300 68,000
1998/07/06 2,280 2,295 2,275 2,275 52,000
1998/07/03 2,250 2,280 2,250 2,280 38,000
1998/07/02 2,270 2,290 2,250 2,250 46,000
1998/07/01 2,260 2,270 2,255 2,270 31,000
1998/06/30 2,225 2,270 2,225 2,270 86,000
1998/06/29 2,190 2,225 2,190 2,225 26,000
1998/06/26 2,200 2,200 2,175 2,200 26,000
1998/06/25 2,220 2,220 2,200 2,205 37,000
1998/06/24 2,170 2,200 2,170 2,200 73,000
1998/06/23 2,160 2,200 2,155 2,200 39,000
1998/06/22 2,170 2,180 2,165 2,170 26,000
1998/06/19 2,100 2,170 2,100 2,170 40,000
1998/06/18 2,100 2,100 2,100 2,100 7,000
1998/06/17 2,025 2,030 2,025 2,025 17,000
1998/06/16 2,020 2,020 2,020 2,020 9,000
1998/06/15 2,025 2,050 2,025 2,040 17,000
1998/06/12 1,994 2,020 1,985 2,020 61,000
1998/06/11 2,100 2,100 2,020 2,025 12,000
1998/06/10 2,080 2,110 2,050 2,100 25,000
1998/06/09 2,110 2,110 2,080 2,080 21,000
1998/06/08 2,095 2,120 2,090 2,110 52,000
1998/06/05 2,110 2,110 2,095 2,095 23,000
1998/06/04 2,070 2,110 2,070 2,100 25,000
1998/06/03 2,095 2,095 2,070 2,070 25,000
1998/06/02 2,070 2,095 2,070 2,095 20,000
1998/06/01 2,200 2,200 2,150 2,150 49,000
1998/05/29 2,170 2,200 2,160 2,200 36,000
1998/05/28 2,180 2,200 2,180 2,190 42,000
1998/05/27 2,200 2,205 2,190 2,200 49,000
1998/05/26 2,200 2,205 2,195 2,200 48,000
1998/05/25 2,200 2,210 2,200 2,200 71,000
1998/05/22 2,170 2,230 2,170 2,200 101,000
1998/05/21 2,030 2,120 2,030 2,120 115,000
1998/05/20 2,000 2,050 2,000 2,025 114,000
1998/05/19 1,920 1,970 1,920 1,970 13,000
1998/05/18 1,949 1,949 1,916 1,920 12,000
1998/05/15 1,921 1,931 1,921 1,921 26,000
1998/05/14 1,900 1,931 1,900 1,931 178,000
1998/05/13 1,901 1,910 1,900 1,910 28,000
1998/05/12 1,870 1,900 1,870 1,900 10,000
1998/05/11 1,866 1,875 1,866 1,872 18,000
1998/05/08 1,900 1,900 1,867 1,895 16,000
1998/05/07 1,890 1,901 1,865 1,901 49,000
1998/05/06 1,890 1,891 1,861 1,861 29,000
1998/05/01 1,902 1,910 1,880 1,890 39,000
1998/04/30 1,871 1,900 1,870 1,899 149,000
1998/04/28 1,882 1,882 1,854 1,864 148,000
1998/04/27 1,950 1,960 1,867 1,885 72,000
1998/04/24 2,010 2,010 1,990 2,000 38,000
1998/04/23 2,000 2,015 2,000 2,015 42,000
1998/04/22 2,005 2,025 1,995 2,025 31,000
1998/04/21 1,980 2,000 1,980 1,986 75,000
1998/04/20 2,000 2,000 1,979 1,980 62,000
1998/04/17 2,045 2,045 2,000 2,000 82,000
1998/04/16 2,090 2,120 2,010 2,045 205,000
1998/04/15 2,100 2,100 2,050 2,090 78,000
1998/04/14 2,040 2,095 2,040 2,080 58,000
1998/04/13 2,030 2,050 2,030 2,040 13,000
1998/04/10 2,040 2,060 2,030 2,050 42,000
1998/04/09 2,050 2,080 2,040 2,080 30,000
1998/04/08 2,050 2,090 2,030 2,050 71,000
1998/04/07 2,020 2,050 2,010 2,050 8,000
1998/04/06 2,000 2,010 2,000 2,010 7,000
1998/04/03 2,030 2,050 2,000 2,000 30,000
1998/04/02 2,090 2,090 2,020 2,020 23,000
1998/04/01 2,270 2,270 2,040 2,050 62,000
1998/03/31 2,300 2,300 2,230 2,290 45,000
1998/03/30 2,090 2,250 2,090 2,220 63,000
1998/03/27 2,100 2,130 2,100 2,130 47,000
1998/03/26 2,010 2,120 2,010 2,100 44,000
1998/03/25 2,180 2,180 2,100 2,110 61,000
1998/03/24 2,160 2,160 2,150 2,160 28,000
1998/03/23 2,180 2,180 2,100 2,120 36,000
1998/03/20 2,160 2,160 2,100 2,140 32,000
1998/03/19 2,150 2,170 2,140 2,170 34,000
1998/03/18 2,110 2,140 2,090 2,110 46,000
1998/03/17 2,030 2,060 2,030 2,030 52,000
1998/03/16 2,080 2,080 1,990 2,020 47,000
1998/03/13 2,190 2,230 2,190 2,200 30,000
1998/03/12 2,200 2,200 2,170 2,200 40,000
1998/03/11 2,250 2,250 2,210 2,210 36,000
1998/03/10 2,220 2,270 2,210 2,270 40,000
1998/03/09 2,230 2,230 2,210 2,210 21,000
1998/03/06 2,100 2,230 2,100 2,230 15,000
1998/03/05 2,110 2,110 2,100 2,100 7,000
1998/03/04 2,060 2,120 2,050 2,090 28,000
1998/03/03 2,060 2,070 2,040 2,050 25,000
1998/03/02 2,100 2,110 2,040 2,060 34,000
1998/02/27 2,120 2,130 2,100 2,100 21,000
1998/02/26 2,190 2,190 2,140 2,140 11,000
1998/02/25 2,250 2,250 2,140 2,200 32,000
1998/02/24 2,300 2,300 2,230 2,230 60,000
1998/02/23 2,270 2,290 2,270 2,290 25,000
1998/02/20 2,310 2,310 2,260 2,270 32,000
1998/02/19 2,290 2,310 2,290 2,310 26,000
1998/02/18 2,240 2,330 2,240 2,300 39,000
1998/02/17 2,200 2,200 2,160 2,200 33,000
1998/02/16 2,150 2,220 2,150 2,160 7,000
1998/02/13 2,280 2,280 2,220 2,220 41,000
1998/02/12 2,250 2,260 2,180 2,220 15,000
1998/02/10 2,160 2,210 2,150 2,210 47,000
1998/02/09 2,130 2,140 2,090 2,140 35,000
1998/02/06 2,020 2,050 2,020 2,050 8,000
1998/02/05 2,100 2,100 2,100 2,100 7,000
1998/02/04 2,130 2,130 2,030 2,070 11,000
1998/02/03 2,120 2,130 2,110 2,120 63,000
1998/02/02 2,060 2,120 2,060 2,120 30,000
1998/01/30 2,030 2,050 2,030 2,050 40,000
1998/01/29 2,010 2,030 2,000 2,030 49,000
1998/01/28 1,980 2,000 1,970 2,000 81,000
1998/01/27 2,000 2,010 1,960 1,980 34,000
1998/01/26 1,960 2,010 1,960 1,980 29,000
1998/01/23 1,940 2,000 1,940 2,000 16,000
1998/01/22 1,980 1,980 1,890 1,910 34,000
1998/01/21 2,000 2,000 1,980 1,980 9,000
1998/01/20 1,910 2,030 1,910 2,000 49,000
1998/01/19 1,820 1,940 1,820 1,930 26,000
1998/01/16 1,750 1,820 1,750 1,820 70,000
1998/01/14 1,790 1,790 1,740 1,740 22,000
1998/01/13 1,800 1,800 1,780 1,790 6,000
1998/01/12 1,780 1,780 1,740 1,750 19,000
1998/01/09 1,810 1,810 1,810 1,810 3,000
1998/01/08 1,840 1,860 1,770 1,800 65,000
1998/01/07 1,830 1,830 1,820 1,830 10,000
1998/01/06 1,870 1,880 1,830 1,840 25,000
1998/01/05 1,880 1,880 1,880 1,880 3,000

このページの先頭へ