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
2000/12/29 1,969 1,969 1,950 1,950 8,000
2000/12/28 1,980 1,999 1,962 1,999 25,000
2000/12/27 1,960 1,980 1,945 1,980 30,000
2000/12/26 1,946 1,956 1,946 1,946 33,000
2000/12/25 1,880 1,946 1,880 1,946 37,000
2000/12/22 1,868 1,870 1,851 1,851 19,000
2000/12/21 1,870 1,899 1,851 1,868 58,000
2000/12/20 1,929 1,929 1,861 1,870 32,000
2000/12/19 1,960 1,960 1,920 1,937 53,000
2000/12/18 1,960 1,967 1,960 1,960 22,000
2000/12/15 2,000 2,000 1,980 1,980 39,000
2000/12/14 2,000 2,005 1,996 2,005 51,000
2000/12/13 1,988 2,040 1,988 2,040 28,000
2000/12/12 2,000 2,005 1,983 1,986 28,000
2000/12/11 2,020 2,020 1,986 2,000 36,000
2000/12/08 2,020 2,020 1,985 1,986 76,000
2000/12/07 1,977 1,996 1,976 1,989 68,000
2000/12/06 2,000 2,005 1,999 1,999 75,000
2000/12/05 2,000 2,010 1,976 1,976 49,000
2000/12/04 2,065 2,065 2,000 2,000 32,000
2000/12/01 1,989 2,045 1,989 2,025 80,000
2000/11/30 1,985 2,015 1,985 1,989 14,000
2000/11/29 1,995 2,015 1,992 2,015 75,000
2000/11/28 2,025 2,045 2,020 2,035 82,000
2000/11/27 2,010 2,050 2,010 2,030 111,000
2000/11/24 1,998 2,015 1,998 2,015 22,000
2000/11/22 1,996 2,015 1,996 2,010 83,000
2000/11/21 1,983 1,995 1,983 1,995 16,000
2000/11/20 1,965 1,996 1,965 1,983 20,000
2000/11/17 2,060 2,060 1,965 1,965 117,000
2000/11/16 2,010 2,035 2,010 2,035 69,000
2000/11/15 1,971 2,005 1,971 2,000 52,000
2000/11/14 1,960 1,969 1,900 1,940 97,000
2000/11/13 1,935 2,000 1,935 2,000 15,000
2000/11/10 1,980 2,050 1,980 2,035 16,000
2000/11/09 2,045 2,060 2,045 2,060 77,000
2000/11/08 2,050 2,090 2,050 2,085 110,000
2000/11/07 2,115 2,115 2,080 2,090 25,000
2000/11/06 1,995 2,090 1,995 2,040 34,000
2000/11/02 2,020 2,050 2,005 2,035 36,000
2000/11/01 2,035 2,085 2,015 2,025 39,000
2000/10/31 2,040 2,040 1,981 2,025 46,000
2000/10/30 2,050 2,075 2,020 2,040 21,000
2000/10/27 2,105 2,130 2,050 2,050 32,000
2000/10/26 1,960 2,090 1,960 2,090 69,000
2000/10/25 2,030 2,065 2,030 2,040 26,000
2000/10/24 2,025 2,055 2,025 2,055 22,000
2000/10/23 2,060 2,090 2,055 2,090 43,000
2000/10/20 2,000 2,100 2,000 2,100 119,000
2000/10/19 1,941 1,943 1,860 1,880 38,000
2000/10/18 1,970 1,995 1,930 1,940 34,000
2000/10/17 2,030 2,035 2,000 2,000 34,000
2000/10/16 2,045 2,085 2,030 2,040 20,000
2000/10/13 2,060 2,060 2,040 2,055 43,000
2000/10/12 2,040 2,060 2,040 2,055 27,000
2000/10/11 2,085 2,085 2,045 2,070 31,000
2000/10/10 2,120 2,160 2,100 2,160 26,000
2000/10/06 2,070 2,180 2,070 2,130 51,000
2000/10/05 2,100 2,135 2,100 2,130 41,000
2000/10/04 2,050 2,100 2,050 2,100 6,000
2000/10/03 2,150 2,190 2,145 2,155 63,000
2000/10/02 2,100 2,150 2,080 2,150 37,000
2000/09/29 2,090 2,140 2,080 2,100 59,000
2000/09/28 2,060 2,095 2,060 2,070 18,000
2000/09/27 2,145 2,145 2,035 2,050 32,000
2000/09/26 2,170 2,170 2,155 2,155 43,000
2000/09/25 2,140 2,190 2,140 2,185 22,000
2000/09/22 2,150 2,175 2,135 2,135 23,000
2000/09/21 2,210 2,250 2,190 2,215 112,000
2000/09/20 2,150 2,270 2,150 2,260 178,000
2000/09/19 2,075 2,115 2,075 2,100 181,000
2000/09/18 2,155 2,250 2,135 2,235 59,000
2000/09/14 2,125 2,170 2,075 2,075 77,000
2000/09/13 2,160 2,160 2,115 2,150 25,000
2000/09/12 2,190 2,200 2,160 2,200 38,000
2000/09/11 2,165 2,245 2,160 2,230 69,000
2000/09/08 2,155 2,190 2,115 2,150 55,000
2000/09/07 2,200 2,220 2,155 2,200 106,000
2000/09/06 2,260 2,290 2,250 2,260 49,000
2000/09/05 2,295 2,310 2,285 2,300 43,000
2000/09/04 2,305 2,320 2,300 2,315 59,000
2000/09/01 2,350 2,370 2,290 2,290 121,000
2000/08/31 2,250 2,340 2,200 2,300 148,000
2000/08/30 2,260 2,300 2,260 2,280 51,000
2000/08/29 2,260 2,260 2,230 2,235 44,000
2000/08/28 2,250 2,250 2,210 2,230 25,000
2000/08/25 2,240 2,260 2,200 2,245 61,000
2000/08/24 2,180 2,250 2,180 2,200 54,000
2000/08/23 2,165 2,240 2,165 2,230 48,000
2000/08/22 2,205 2,205 2,185 2,205 33,000
2000/08/21 2,215 2,220 2,180 2,180 77,000
2000/08/18 2,160 2,225 2,105 2,225 50,000
2000/08/17 2,160 2,180 2,155 2,165 45,000
2000/08/16 2,100 2,140 2,100 2,140 28,000
2000/08/15 2,130 2,170 2,115 2,125 48,000
2000/08/14 2,085 2,100 2,080 2,100 48,000
2000/08/11 2,055 2,155 2,055 2,125 88,000
2000/08/10 2,020 2,100 2,020 2,055 70,000
2000/08/09 2,075 2,080 2,040 2,070 88,000
2000/08/08 2,025 2,085 2,025 2,075 74,000
2000/08/07 2,035 2,065 2,025 2,025 46,000
2000/08/04 2,000 2,075 2,000 2,030 63,000
2000/08/03 2,055 2,055 2,000 2,030 40,000
2000/08/02 2,010 2,040 2,010 2,015 24,000
2000/08/01 2,030 2,050 2,010 2,030 70,000
2000/07/31 2,005 2,005 1,965 2,000 44,000
2000/07/28 2,060 2,075 2,015 2,020 55,000
2000/07/27 2,100 2,105 2,050 2,065 58,000
2000/07/26 2,130 2,130 2,100 2,105 33,000
2000/07/25 2,120 2,145 2,110 2,135 90,000
2000/07/24 2,200 2,200 2,130 2,150 67,000
2000/07/21 2,210 2,295 2,210 2,210 26,000
2000/07/19 2,200 2,280 2,120 2,280 57,000
2000/07/18 2,255 2,260 2,200 2,200 63,000
2000/07/17 2,340 2,345 2,260 2,285 20,000
2000/07/14 2,340 2,375 2,340 2,375 57,000
2000/07/13 2,340 2,400 2,340 2,340 66,000
2000/07/12 2,400 2,400 2,340 2,340 55,000
2000/07/11 2,340 2,420 2,340 2,365 49,000
2000/07/10 2,400 2,400 2,360 2,365 45,000
2000/07/07 2,395 2,460 2,380 2,450 122,000
2000/07/06 2,385 2,395 2,365 2,375 121,000
2000/07/05 2,375 2,380 2,375 2,375 61,000
2000/07/04 2,375 2,400 2,375 2,375 58,000
2000/07/03 2,395 2,395 2,365 2,375 94,000
2000/06/30 2,380 2,400 2,345 2,400 97,000
2000/06/29 2,340 2,380 2,325 2,355 85,000
2000/06/28 2,365 2,380 2,330 2,330 29,000
2000/06/27 2,355 2,380 2,355 2,380 52,000
2000/06/26 2,350 2,355 2,320 2,355 76,000
2000/06/23 2,330 2,380 2,300 2,370 80,000
2000/06/22 2,330 2,350 2,325 2,340 116,000
2000/06/21 2,335 2,335 2,300 2,330 74,000
2000/06/20 2,255 2,305 2,230 2,295 75,000
2000/06/19 2,245 2,255 2,165 2,180 29,000
2000/06/16 2,190 2,260 2,165 2,220 38,000
2000/06/15 2,190 2,190 2,160 2,160 22,000
2000/06/14 2,200 2,245 2,050 2,200 117,000
2000/06/13 2,210 2,275 2,195 2,240 94,000
2000/06/12 2,330 2,330 2,215 2,250 39,000
2000/06/09 2,345 2,345 2,315 2,335 67,000
2000/06/08 2,310 2,315 2,290 2,315 50,000
2000/06/07 2,280 2,315 2,280 2,315 47,000
2000/06/06 2,230 2,425 2,230 2,330 188,000
2000/06/05 2,240 2,270 2,210 2,230 50,000
2000/06/02 2,265 2,275 2,225 2,270 87,000
2000/06/01 2,255 2,260 2,230 2,255 187,000
2000/05/31 2,145 2,250 2,140 2,235 169,000
2000/05/30 2,140 2,170 2,125 2,140 119,000
2000/05/29 2,160 2,160 2,110 2,140 33,000
2000/05/26 2,100 2,160 2,080 2,160 113,000
2000/05/25 2,090 2,120 2,060 2,115 88,000
2000/05/24 1,930 2,035 1,900 2,035 176,000
2000/05/23 1,950 2,080 1,950 2,000 84,000
2000/05/22 2,005 2,050 1,950 1,950 67,000
2000/05/19 2,120 2,125 2,075 2,125 39,000
2000/05/18 2,175 2,175 2,070 2,125 105,000
2000/05/17 2,170 2,200 2,160 2,200 311,000
2000/05/16 2,060 2,130 2,060 2,130 157,000
2000/05/15 2,040 2,070 2,040 2,060 59,000
2000/05/12 1,990 2,040 1,990 2,040 64,000
2000/05/11 2,000 2,005 1,990 1,990 93,000
2000/05/10 2,020 2,040 2,000 2,040 156,000
2000/05/09 2,000 2,040 1,990 2,040 156,000
2000/05/08 1,987 2,060 1,987 2,010 280,000
2000/05/02 1,901 1,930 1,901 1,927 73,000
2000/05/01 1,869 1,895 1,852 1,895 40,000
2000/04/28 1,842 1,890 1,842 1,890 72,000
2000/04/27 1,785 1,813 1,780 1,812 95,000
2000/04/26 1,801 1,830 1,770 1,785 88,000
2000/04/25 1,820 1,820 1,757 1,757 51,000
2000/04/24 1,781 1,838 1,781 1,830 47,000
2000/04/21 1,817 1,817 1,770 1,770 29,000
2000/04/20 1,790 1,830 1,790 1,790 51,000
2000/04/19 1,790 1,879 1,789 1,840 65,000
2000/04/18 1,711 1,790 1,700 1,790 108,000
2000/04/17 1,700 1,730 1,623 1,700 93,000
2000/04/14 1,800 1,808 1,750 1,790 79,000
2000/04/13 1,840 1,840 1,799 1,799 69,000
2000/04/12 1,830 1,840 1,800 1,840 32,000
2000/04/11 1,871 1,871 1,850 1,850 30,000
2000/04/10 1,900 1,900 1,860 1,865 68,000
2000/04/07 1,860 1,878 1,853 1,853 36,000
2000/04/06 1,876 1,900 1,850 1,850 46,000
2000/04/05 1,901 1,910 1,876 1,876 100,000
2000/04/04 1,929 1,930 1,920 1,920 42,000
2000/04/03 1,949 1,953 1,930 1,932 23,000
2000/03/31 1,950 1,955 1,930 1,953 51,000
2000/03/30 1,969 1,990 1,940 1,959 103,000
2000/03/29 1,950 1,984 1,900 1,970 121,000
2000/03/28 1,910 1,910 1,861 1,890 77,000
2000/03/27 1,959 1,959 1,886 1,898 119,000
2000/03/24 1,920 1,923 1,881 1,899 96,000
2000/03/23 1,900 1,919 1,880 1,919 114,000
2000/03/22 1,923 1,923 1,890 1,904 166,000
2000/03/21 1,920 1,920 1,860 1,895 113,000
2000/03/17 1,895 1,899 1,815 1,872 112,000
2000/03/16 1,791 1,840 1,790 1,805 57,000
2000/03/15 1,700 1,817 1,700 1,790 136,000
2000/03/14 1,705 1,710 1,685 1,693 174,000
2000/03/13 1,800 1,800 1,711 1,730 135,000
2000/03/10 1,800 1,815 1,780 1,811 184,000
2000/03/09 1,881 1,881 1,810 1,834 89,000
2000/03/08 1,859 1,864 1,840 1,851 93,000
2000/03/07 1,925 1,925 1,880 1,889 35,000
2000/03/06 1,910 1,929 1,900 1,920 214,000
2000/03/03 1,940 1,940 1,849 1,890 138,000
2000/03/02 1,814 1,929 1,813 1,917 143,000
2000/03/01 1,825 1,826 1,799 1,808 258,000
2000/02/29 1,825 1,825 1,797 1,799 176,000
2000/02/28 1,800 1,820 1,795 1,795 158,000
2000/02/25 1,850 1,878 1,800 1,800 68,000
2000/02/24 1,833 1,872 1,833 1,850 53,000
2000/02/23 1,810 1,820 1,805 1,815 59,000
2000/02/22 1,864 1,864 1,843 1,843 75,000
2000/02/21 1,899 1,899 1,850 1,850 63,000
2000/02/18 2,000 2,000 1,900 1,900 70,000
2000/02/17 1,965 2,040 1,941 1,999 121,000
2000/02/16 1,900 1,958 1,870 1,942 126,000
2000/02/15 1,931 1,941 1,850 1,897 229,000
2000/02/14 2,025 2,025 1,910 1,913 135,000
2000/02/10 2,055 2,100 2,030 2,040 179,000
2000/02/09 2,105 2,120 2,030 2,040 57,000
2000/02/08 2,180 2,180 2,090 2,105 52,000
2000/02/07 2,105 2,105 2,100 2,100 11,000
2000/02/04 2,155 2,190 2,080 2,090 101,000
2000/02/03 2,175 2,190 2,135 2,135 66,000
2000/02/02 2,175 2,175 2,090 2,135 61,000
2000/02/01 2,135 2,135 2,060 2,085 51,000
2000/01/31 2,150 2,160 2,130 2,135 30,000
2000/01/28 2,165 2,200 2,150 2,150 121,000
2000/01/27 2,030 2,115 2,030 2,115 86,000
2000/01/26 1,961 2,040 1,960 2,000 232,000
2000/01/25 1,991 1,991 1,921 1,956 276,000
2000/01/24 2,050 2,050 1,981 1,981 255,000
2000/01/21 2,110 2,150 2,000 2,050 218,000
2000/01/20 2,110 2,150 2,110 2,150 236,000
2000/01/19 2,180 2,180 2,135 2,150 75,000
2000/01/18 2,215 2,215 2,165 2,185 125,000
2000/01/17 2,195 2,195 2,160 2,190 51,000
2000/01/14 2,125 2,180 2,125 2,155 54,000
2000/01/13 2,165 2,170 2,115 2,135 53,000
2000/01/12 2,230 2,230 2,140 2,140 29,000
2000/01/11 2,350 2,350 2,230 2,230 57,000
2000/01/07 2,310 2,310 2,220 2,230 64,000
2000/01/06 2,320 2,325 2,150 2,325 113,000
2000/01/05 2,475 2,475 2,310 2,320 16,000
2000/01/04 2,580 2,580 2,480 2,480 21,000

このページの先頭へ