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 |
|---|---|---|---|---|---|
| 2001/12/28 | 1,430 | 1,450 | 1,430 | 1,450 | 12,000 |
| 2001/12/27 | 1,430 | 1,430 | 1,419 | 1,430 | 12,100 |
| 2001/12/26 | 1,419 | 1,430 | 1,415 | 1,416 | 22,500 |
| 2001/12/25 | 1,442 | 1,442 | 1,412 | 1,439 | 41,800 |
| 2001/12/21 | 1,435 | 1,435 | 1,418 | 1,429 | 28,900 |
| 2001/12/20 | 1,411 | 1,430 | 1,411 | 1,426 | 24,500 |
| 2001/12/19 | 1,410 | 1,442 | 1,410 | 1,423 | 22,900 |
| 2001/12/18 | 1,430 | 1,435 | 1,416 | 1,422 | 13,100 |
| 2001/12/17 | 1,437 | 1,440 | 1,419 | 1,419 | 22,400 |
| 2001/12/14 | 1,450 | 1,468 | 1,439 | 1,443 | 59,500 |
| 2001/12/13 | 1,473 | 1,487 | 1,467 | 1,470 | 60,200 |
| 2001/12/12 | 1,463 | 1,493 | 1,452 | 1,481 | 50,900 |
| 2001/12/11 | 1,486 | 1,486 | 1,450 | 1,450 | 39,600 |
| 2001/12/10 | 1,490 | 1,500 | 1,477 | 1,499 | 16,100 |
| 2001/12/07 | 1,518 | 1,518 | 1,500 | 1,504 | 39,000 |
| 2001/12/06 | 1,500 | 1,530 | 1,492 | 1,520 | 20,300 |
| 2001/12/05 | 1,481 | 1,496 | 1,471 | 1,490 | 25,600 |
| 2001/12/04 | 1,492 | 1,506 | 1,480 | 1,491 | 14,700 |
| 2001/12/03 | 1,499 | 1,499 | 1,460 | 1,462 | 11,500 |
| 2001/11/30 | 1,512 | 1,530 | 1,482 | 1,482 | 25,300 |
| 2001/11/29 | 1,500 | 1,502 | 1,490 | 1,492 | 27,100 |
| 2001/11/28 | 1,540 | 1,540 | 1,504 | 1,519 | 61,000 |
| 2001/11/27 | 1,520 | 1,549 | 1,512 | 1,532 | 47,800 |
| 2001/11/26 | 1,490 | 1,512 | 1,462 | 1,486 | 22,900 |
| 2001/11/22 | 1,490 | 1,490 | 1,458 | 1,490 | 16,800 |
| 2001/11/21 | 1,455 | 1,505 | 1,447 | 1,487 | 38,800 |
| 2001/11/20 | 1,485 | 1,491 | 1,484 | 1,485 | 27,000 |
| 2001/11/19 | 1,491 | 1,512 | 1,490 | 1,491 | 31,200 |
| 2001/11/16 | 1,470 | 1,509 | 1,455 | 1,492 | 21,600 |
| 2001/11/15 | 1,450 | 1,490 | 1,444 | 1,490 | 16,700 |
| 2001/11/14 | 1,445 | 1,470 | 1,439 | 1,448 | 7,900 |
| 2001/11/13 | 1,425 | 1,450 | 1,425 | 1,445 | 15,900 |
| 2001/11/12 | 1,445 | 1,469 | 1,445 | 1,456 | 16,500 |
| 2001/11/09 | 1,478 | 1,498 | 1,478 | 1,485 | 32,200 |
| 2001/11/08 | 1,511 | 1,512 | 1,467 | 1,478 | 25,800 |
| 2001/11/07 | 1,495 | 1,501 | 1,485 | 1,491 | 34,200 |
| 2001/11/06 | 1,483 | 1,507 | 1,483 | 1,495 | 27,400 |
| 2001/11/05 | 1,510 | 1,535 | 1,500 | 1,513 | 38,600 |
| 2001/11/02 | 1,522 | 1,552 | 1,515 | 1,522 | 46,100 |
| 2001/11/01 | 1,592 | 1,592 | 1,520 | 1,521 | 31,100 |
| 2001/10/31 | 1,552 | 1,598 | 1,552 | 1,592 | 36,100 |
| 2001/10/30 | 1,550 | 1,598 | 1,545 | 1,598 | 32,700 |
| 2001/10/29 | 1,575 | 1,580 | 1,570 | 1,573 | 38,700 |
| 2001/10/26 | 1,615 | 1,629 | 1,600 | 1,605 | 17,600 |
| 2001/10/25 | 1,587 | 1,626 | 1,587 | 1,620 | 20,200 |
| 2001/10/24 | 1,563 | 1,583 | 1,563 | 1,582 | 21,100 |
| 2001/10/23 | 1,565 | 1,575 | 1,539 | 1,575 | 17,800 |
| 2001/10/22 | 1,552 | 1,556 | 1,549 | 1,549 | 7,000 |
| 2001/10/19 | 1,538 | 1,557 | 1,520 | 1,550 | 12,800 |
| 2001/10/18 | 1,542 | 1,550 | 1,533 | 1,544 | 27,100 |
| 2001/10/17 | 1,530 | 1,560 | 1,527 | 1,559 | 30,800 |
| 2001/10/16 | 1,550 | 1,550 | 1,524 | 1,540 | 14,800 |
| 2001/10/15 | 1,550 | 1,551 | 1,520 | 1,550 | 13,900 |
| 2001/10/12 | 1,554 | 1,574 | 1,514 | 1,574 | 29,200 |
| 2001/10/11 | 1,547 | 1,548 | 1,507 | 1,548 | 20,100 |
| 2001/10/10 | 1,515 | 1,554 | 1,508 | 1,513 | 47,600 |
| 2001/10/09 | 1,515 | 1,544 | 1,510 | 1,544 | 20,300 |
| 2001/10/05 | 1,540 | 1,542 | 1,514 | 1,540 | 51,400 |
| 2001/10/04 | 1,500 | 1,562 | 1,500 | 1,540 | 41,300 |
| 2001/10/03 | 1,500 | 1,533 | 1,500 | 1,523 | 24,600 |
| 2001/10/02 | 1,435 | 1,495 | 1,435 | 1,495 | 29,000 |
| 2001/10/01 | 1,430 | 1,430 | 1,407 | 1,430 | 36,100 |
| 2001/09/28 | 1,400 | 1,439 | 1,400 | 1,423 | 37,700 |
| 2001/09/27 | 1,420 | 1,420 | 1,404 | 1,416 | 28,600 |
| 2001/09/26 | 1,429 | 1,434 | 1,405 | 1,434 | 52,700 |
| 2001/09/25 | 1,441 | 1,460 | 1,396 | 1,409 | 36,700 |
| 2001/09/21 | 1,455 | 1,455 | 1,407 | 1,416 | 28,300 |
| 2001/09/20 | 1,455 | 1,455 | 1,430 | 1,455 | 32,100 |
| 2001/09/19 | 1,435 | 1,455 | 1,435 | 1,455 | 47,600 |
| 2001/09/18 | 1,405 | 1,447 | 1,405 | 1,435 | 49,100 |
| 2001/09/17 | 1,468 | 1,469 | 1,400 | 1,400 | 20,800 |
| 2001/09/14 | 1,452 | 1,484 | 1,422 | 1,468 | 49,400 |
| 2001/09/13 | 1,380 | 1,420 | 1,380 | 1,419 | 27,100 |
| 2001/09/12 | 1,400 | 1,400 | 1,380 | 1,380 | 35,600 |
| 2001/09/11 | 1,460 | 1,471 | 1,420 | 1,471 | 43,800 |
| 2001/09/10 | 1,467 | 1,480 | 1,427 | 1,465 | 30,900 |
| 2001/09/07 | 1,500 | 1,500 | 1,475 | 1,480 | 12,600 |
| 2001/09/06 | 1,486 | 1,504 | 1,486 | 1,504 | 18,300 |
| 2001/09/05 | 1,492 | 1,492 | 1,475 | 1,485 | 16,400 |
| 2001/09/04 | 1,474 | 1,500 | 1,470 | 1,492 | 22,900 |
| 2001/09/03 | 1,526 | 1,534 | 1,473 | 1,474 | 30,500 |
| 2001/08/31 | 1,540 | 1,549 | 1,534 | 1,548 | 36,000 |
| 2001/08/30 | 1,531 | 1,548 | 1,514 | 1,548 | 35,100 |
| 2001/08/29 | 1,550 | 1,579 | 1,530 | 1,531 | 21,400 |
| 2001/08/28 | 1,582 | 1,584 | 1,552 | 1,552 | 35,500 |
| 2001/08/27 | 1,604 | 1,613 | 1,580 | 1,582 | 17,100 |
| 2001/08/24 | 1,619 | 1,619 | 1,575 | 1,575 | 21,400 |
| 2001/08/23 | 1,615 | 1,615 | 1,589 | 1,589 | 17,200 |
| 2001/08/22 | 1,605 | 1,609 | 1,596 | 1,596 | 19,300 |
| 2001/08/21 | 1,600 | 1,601 | 1,585 | 1,596 | 41,700 |
| 2001/08/20 | 1,605 | 1,605 | 1,572 | 1,575 | 22,700 |
| 2001/08/17 | 1,600 | 1,615 | 1,600 | 1,604 | 45,900 |
| 2001/08/16 | 1,600 | 1,622 | 1,600 | 1,600 | 73,600 |
| 2001/08/15 | 1,616 | 1,620 | 1,596 | 1,618 | 37,300 |
| 2001/08/14 | 1,620 | 1,637 | 1,605 | 1,611 | 57,700 |
| 2001/08/13 | 1,690 | 1,691 | 1,637 | 1,637 | 14,900 |
| 2001/08/10 | 1,681 | 1,700 | 1,681 | 1,693 | 53,000 |
| 2001/08/09 | 1,695 | 1,701 | 1,688 | 1,692 | 37,700 |
| 2001/08/08 | 1,726 | 1,726 | 1,687 | 1,695 | 29,300 |
| 2001/08/07 | 1,725 | 1,725 | 1,670 | 1,701 | 30,500 |
| 2001/08/06 | 1,721 | 1,727 | 1,701 | 1,725 | 12,200 |
| 2001/08/03 | 1,715 | 1,720 | 1,700 | 1,705 | 44,700 |
| 2001/08/02 | 1,691 | 1,737 | 1,685 | 1,715 | 84,200 |
| 2001/08/01 | 1,699 | 1,699 | 1,681 | 1,694 | 25,400 |
| 2001/07/31 | 1,620 | 1,705 | 1,620 | 1,705 | 64,000 |
| 2001/07/30 | 1,624 | 1,624 | 1,609 | 1,609 | 23,000 |
| 2001/07/27 | 1,631 | 1,640 | 1,621 | 1,624 | 76,000 |
| 2001/07/26 | 1,640 | 1,640 | 1,621 | 1,636 | 24,000 |
| 2001/07/25 | 1,643 | 1,681 | 1,640 | 1,642 | 110,000 |
| 2001/07/24 | 1,647 | 1,665 | 1,647 | 1,647 | 100,000 |
| 2001/07/23 | 1,714 | 1,714 | 1,620 | 1,620 | 17,000 |
| 2001/07/19 | 1,668 | 1,674 | 1,650 | 1,654 | 63,000 |
| 2001/07/18 | 1,700 | 1,700 | 1,683 | 1,683 | 63,000 |
| 2001/07/17 | 1,678 | 1,710 | 1,678 | 1,710 | 22,000 |
| 2001/07/16 | 1,741 | 1,741 | 1,720 | 1,720 | 6,000 |
| 2001/07/13 | 1,680 | 1,720 | 1,670 | 1,720 | 447,000 |
| 2001/07/12 | 1,670 | 1,673 | 1,665 | 1,670 | 75,000 |
| 2001/07/11 | 1,694 | 1,694 | 1,661 | 1,661 | 32,000 |
| 2001/07/10 | 1,710 | 1,710 | 1,692 | 1,695 | 69,000 |
| 2001/07/09 | 1,711 | 1,727 | 1,698 | 1,710 | 25,000 |
| 2001/07/06 | 1,778 | 1,778 | 1,736 | 1,736 | 13,000 |
| 2001/07/05 | 1,757 | 1,794 | 1,757 | 1,794 | 9,000 |
| 2001/07/04 | 1,838 | 1,838 | 1,747 | 1,755 | 12,000 |
| 2001/07/03 | 1,770 | 1,848 | 1,770 | 1,848 | 9,000 |
| 2001/07/02 | 1,837 | 1,837 | 1,766 | 1,770 | 13,000 |
| 2001/06/29 | 1,860 | 1,863 | 1,846 | 1,846 | 53,000 |
| 2001/06/28 | 1,810 | 1,849 | 1,810 | 1,846 | 27,000 |
| 2001/06/27 | 1,864 | 1,865 | 1,840 | 1,840 | 15,000 |
| 2001/06/26 | 1,833 | 1,868 | 1,825 | 1,868 | 27,000 |
| 2001/06/25 | 1,820 | 1,837 | 1,820 | 1,830 | 22,000 |
| 2001/06/22 | 1,814 | 1,821 | 1,795 | 1,821 | 62,000 |
| 2001/06/21 | 1,743 | 1,789 | 1,743 | 1,780 | 27,000 |
| 2001/06/20 | 1,737 | 1,748 | 1,711 | 1,743 | 28,000 |
| 2001/06/19 | 1,752 | 1,755 | 1,736 | 1,737 | 39,000 |
| 2001/06/18 | 1,710 | 1,749 | 1,710 | 1,749 | 55,000 |
| 2001/06/15 | 1,725 | 1,725 | 1,711 | 1,712 | 44,000 |
| 2001/06/14 | 1,744 | 1,755 | 1,725 | 1,725 | 26,000 |
| 2001/06/13 | 1,741 | 1,770 | 1,740 | 1,743 | 12,000 |
| 2001/06/12 | 1,762 | 1,778 | 1,740 | 1,742 | 30,000 |
| 2001/06/11 | 1,799 | 1,799 | 1,761 | 1,761 | 24,000 |
| 2001/06/08 | 1,751 | 1,774 | 1,751 | 1,774 | 73,000 |
| 2001/06/07 | 1,752 | 1,769 | 1,750 | 1,750 | 31,000 |
| 2001/06/06 | 1,780 | 1,783 | 1,755 | 1,755 | 56,000 |
| 2001/06/05 | 1,795 | 1,800 | 1,781 | 1,781 | 20,000 |
| 2001/06/04 | 1,809 | 1,809 | 1,791 | 1,791 | 24,000 |
| 2001/06/01 | 1,794 | 1,822 | 1,792 | 1,809 | 19,000 |
| 2001/05/31 | 1,810 | 1,813 | 1,786 | 1,790 | 24,000 |
| 2001/05/30 | 1,847 | 1,850 | 1,810 | 1,810 | 73,000 |
| 2001/05/29 | 1,831 | 1,852 | 1,820 | 1,846 | 19,000 |
| 2001/05/28 | 1,825 | 1,840 | 1,824 | 1,830 | 18,000 |
| 2001/05/25 | 1,850 | 1,850 | 1,825 | 1,825 | 38,000 |
| 2001/05/24 | 1,846 | 1,846 | 1,830 | 1,841 | 33,000 |
| 2001/05/23 | 1,865 | 1,865 | 1,830 | 1,850 | 40,000 |
| 2001/05/22 | 1,859 | 1,893 | 1,859 | 1,871 | 53,000 |
| 2001/05/21 | 1,881 | 1,887 | 1,855 | 1,855 | 30,000 |
| 2001/05/18 | 1,858 | 1,881 | 1,841 | 1,841 | 49,000 |
| 2001/05/17 | 1,858 | 1,859 | 1,820 | 1,828 | 36,000 |
| 2001/05/16 | 1,862 | 1,862 | 1,856 | 1,856 | 18,000 |
| 2001/05/15 | 1,860 | 1,879 | 1,860 | 1,879 | 17,000 |
| 2001/05/14 | 1,882 | 1,900 | 1,861 | 1,875 | 17,000 |
| 2001/05/11 | 1,919 | 1,922 | 1,883 | 1,883 | 25,000 |
| 2001/05/10 | 1,922 | 1,922 | 1,911 | 1,919 | 17,000 |
| 2001/05/09 | 1,970 | 1,970 | 1,922 | 1,922 | 22,000 |
| 2001/05/08 | 1,987 | 1,987 | 1,955 | 1,970 | 23,000 |
| 2001/05/07 | 1,924 | 1,989 | 1,924 | 1,989 | 31,000 |
| 2001/05/02 | 1,924 | 1,940 | 1,912 | 1,924 | 35,000 |
| 2001/05/01 | 1,909 | 1,913 | 1,899 | 1,910 | 27,000 |
| 2001/04/27 | 1,884 | 1,913 | 1,870 | 1,883 | 52,000 |
| 2001/04/26 | 1,870 | 1,897 | 1,869 | 1,873 | 24,000 |
| 2001/04/25 | 1,860 | 1,870 | 1,860 | 1,870 | 28,000 |
| 2001/04/24 | 1,860 | 1,924 | 1,860 | 1,920 | 31,000 |
| 2001/04/23 | 1,893 | 1,902 | 1,879 | 1,879 | 34,000 |
| 2001/04/20 | 1,892 | 1,907 | 1,859 | 1,893 | 24,000 |
| 2001/04/19 | 1,844 | 1,894 | 1,844 | 1,890 | 49,000 |
| 2001/04/18 | 1,840 | 1,870 | 1,833 | 1,844 | 33,000 |
| 2001/04/17 | 1,848 | 1,848 | 1,840 | 1,840 | 8,000 |
| 2001/04/16 | 1,841 | 1,850 | 1,830 | 1,848 | 41,000 |
| 2001/04/13 | 1,849 | 1,850 | 1,832 | 1,832 | 29,000 |
| 2001/04/12 | 1,802 | 1,825 | 1,800 | 1,819 | 44,000 |
| 2001/04/11 | 1,811 | 1,815 | 1,790 | 1,791 | 35,000 |
| 2001/04/10 | 1,821 | 1,835 | 1,809 | 1,810 | 35,000 |
| 2001/04/09 | 1,860 | 1,880 | 1,826 | 1,848 | 17,000 |
| 2001/04/06 | 1,852 | 1,884 | 1,852 | 1,884 | 33,000 |
| 2001/04/05 | 1,823 | 1,843 | 1,823 | 1,828 | 43,000 |
| 2001/04/04 | 1,855 | 1,855 | 1,850 | 1,850 | 25,000 |
| 2001/04/03 | 1,853 | 1,887 | 1,853 | 1,870 | 17,000 |
| 2001/04/02 | 1,889 | 1,889 | 1,851 | 1,853 | 38,000 |
| 2001/03/30 | 2,000 | 2,000 | 1,916 | 1,916 | 19,000 |
| 2001/03/29 | 1,933 | 1,995 | 1,933 | 1,980 | 36,000 |
| 2001/03/28 | 1,951 | 1,966 | 1,926 | 1,963 | 22,000 |
| 2001/03/27 | 1,965 | 1,982 | 1,935 | 1,935 | 28,000 |
| 2001/03/26 | 1,958 | 2,050 | 1,950 | 2,050 | 49,000 |
| 2001/03/23 | 1,900 | 1,970 | 1,900 | 1,970 | 81,000 |
| 2001/03/22 | 1,871 | 1,900 | 1,871 | 1,900 | 44,000 |
| 2001/03/21 | 1,834 | 1,936 | 1,834 | 1,936 | 77,000 |
| 2001/03/19 | 1,805 | 1,872 | 1,805 | 1,872 | 81,000 |
| 2001/03/16 | 1,769 | 1,805 | 1,761 | 1,805 | 48,000 |
| 2001/03/15 | 1,707 | 1,724 | 1,706 | 1,713 | 42,000 |
| 2001/03/14 | 1,715 | 1,734 | 1,713 | 1,719 | 30,000 |
| 2001/03/13 | 1,750 | 1,750 | 1,712 | 1,720 | 75,000 |
| 2001/03/12 | 1,750 | 1,783 | 1,750 | 1,752 | 72,000 |
| 2001/03/09 | 1,751 | 1,760 | 1,750 | 1,760 | 91,000 |
| 2001/03/08 | 1,761 | 1,777 | 1,752 | 1,752 | 50,000 |
| 2001/03/07 | 1,771 | 1,771 | 1,751 | 1,753 | 71,000 |
| 2001/03/06 | 1,760 | 1,804 | 1,750 | 1,760 | 65,000 |
| 2001/03/05 | 1,752 | 1,780 | 1,752 | 1,760 | 31,000 |
| 2001/03/02 | 1,770 | 1,789 | 1,751 | 1,751 | 36,000 |
| 2001/03/01 | 1,780 | 1,780 | 1,771 | 1,771 | 32,000 |
| 2001/02/28 | 1,809 | 1,809 | 1,785 | 1,785 | 52,000 |
| 2001/02/27 | 1,809 | 1,844 | 1,809 | 1,819 | 45,000 |
| 2001/02/26 | 1,804 | 1,816 | 1,802 | 1,810 | 14,000 |
| 2001/02/23 | 1,799 | 1,832 | 1,799 | 1,832 | 18,000 |
| 2001/02/22 | 1,805 | 1,805 | 1,775 | 1,785 | 27,000 |
| 2001/02/21 | 1,809 | 1,809 | 1,775 | 1,775 | 27,000 |
| 2001/02/20 | 1,780 | 1,798 | 1,765 | 1,779 | 14,000 |
| 2001/02/19 | 1,785 | 1,785 | 1,780 | 1,780 | 9,000 |
| 2001/02/16 | 1,781 | 1,790 | 1,781 | 1,785 | 26,000 |
| 2001/02/15 | 1,799 | 1,830 | 1,774 | 1,780 | 64,000 |
| 2001/02/14 | 1,811 | 1,811 | 1,740 | 1,800 | 71,000 |
| 2001/02/13 | 1,831 | 1,831 | 1,812 | 1,819 | 16,000 |
| 2001/02/09 | 1,833 | 1,833 | 1,820 | 1,820 | 18,000 |
| 2001/02/08 | 1,845 | 1,845 | 1,811 | 1,834 | 31,000 |
| 2001/02/07 | 1,824 | 1,855 | 1,820 | 1,846 | 29,000 |
| 2001/02/06 | 1,846 | 1,846 | 1,832 | 1,833 | 15,000 |
| 2001/02/05 | 1,850 | 1,850 | 1,820 | 1,846 | 37,000 |
| 2001/02/02 | 1,860 | 1,860 | 1,830 | 1,830 | 24,000 |
| 2001/02/01 | 1,871 | 1,871 | 1,830 | 1,830 | 18,000 |
| 2001/01/31 | 1,850 | 1,880 | 1,840 | 1,872 | 25,000 |
| 2001/01/30 | 1,814 | 1,831 | 1,814 | 1,831 | 19,000 |
| 2001/01/29 | 1,810 | 1,840 | 1,810 | 1,814 | 9,000 |
| 2001/01/26 | 1,839 | 1,839 | 1,830 | 1,830 | 33,000 |
| 2001/01/25 | 1,851 | 1,869 | 1,851 | 1,869 | 19,000 |
| 2001/01/24 | 1,831 | 1,859 | 1,831 | 1,845 | 6,000 |
| 2001/01/23 | 1,879 | 1,879 | 1,827 | 1,827 | 18,000 |
| 2001/01/22 | 1,903 | 1,903 | 1,885 | 1,888 | 12,000 |
| 2001/01/19 | 1,850 | 1,868 | 1,828 | 1,843 | 123,000 |
| 2001/01/18 | 1,804 | 1,869 | 1,803 | 1,848 | 56,000 |
| 2001/01/17 | 1,869 | 1,870 | 1,803 | 1,804 | 42,000 |
| 2001/01/16 | 1,870 | 1,870 | 1,821 | 1,859 | 46,000 |
| 2001/01/15 | 1,885 | 1,885 | 1,840 | 1,878 | 46,000 |
| 2001/01/12 | 1,871 | 1,888 | 1,861 | 1,885 | 35,000 |
| 2001/01/11 | 1,890 | 1,891 | 1,885 | 1,890 | 40,000 |
| 2001/01/10 | 1,885 | 1,904 | 1,880 | 1,904 | 27,000 |
| 2001/01/09 | 1,936 | 1,936 | 1,877 | 1,898 | 26,000 |
| 2001/01/05 | 1,925 | 1,943 | 1,925 | 1,938 | 18,000 |
| 2001/01/04 | 1,920 | 1,941 | 1,920 | 1,939 | 23,000 |