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 |
|---|---|---|---|---|---|
| 2002/12/30 | 1,197 | 1,197 | 1,171 | 1,193 | 15,300 |
| 2002/12/27 | 1,190 | 1,210 | 1,190 | 1,197 | 42,500 |
| 2002/12/26 | 1,153 | 1,170 | 1,152 | 1,170 | 16,800 |
| 2002/12/25 | 1,150 | 1,170 | 1,144 | 1,155 | 31,100 |
| 2002/12/24 | 1,128 | 1,140 | 1,122 | 1,130 | 52,600 |
| 2002/12/20 | 1,100 | 1,139 | 1,100 | 1,130 | 68,700 |
| 2002/12/19 | 1,114 | 1,130 | 1,104 | 1,130 | 100,700 |
| 2002/12/18 | 1,149 | 1,149 | 1,110 | 1,113 | 49,000 |
| 2002/12/17 | 1,130 | 1,148 | 1,129 | 1,146 | 47,300 |
| 2002/12/16 | 1,138 | 1,143 | 1,107 | 1,107 | 68,100 |
| 2002/12/13 | 1,111 | 1,125 | 1,098 | 1,098 | 115,600 |
| 2002/12/12 | 1,115 | 1,131 | 1,115 | 1,126 | 13,400 |
| 2002/12/11 | 1,138 | 1,141 | 1,101 | 1,135 | 63,800 |
| 2002/12/10 | 1,100 | 1,119 | 1,082 | 1,110 | 59,300 |
| 2002/12/09 | 1,100 | 1,135 | 1,091 | 1,119 | 47,900 |
| 2002/12/06 | 1,129 | 1,131 | 1,079 | 1,104 | 79,000 |
| 2002/12/05 | 1,140 | 1,148 | 1,125 | 1,132 | 76,800 |
| 2002/12/04 | 1,160 | 1,170 | 1,130 | 1,133 | 105,200 |
| 2002/12/03 | 1,194 | 1,194 | 1,165 | 1,172 | 49,400 |
| 2002/12/02 | 1,181 | 1,192 | 1,160 | 1,174 | 68,400 |
| 2002/11/29 | 1,142 | 1,184 | 1,142 | 1,180 | 98,200 |
| 2002/11/28 | 1,155 | 1,180 | 1,138 | 1,138 | 79,000 |
| 2002/11/27 | 1,111 | 1,133 | 1,102 | 1,126 | 67,800 |
| 2002/11/26 | 1,128 | 1,134 | 1,105 | 1,112 | 119,800 |
| 2002/11/25 | 1,075 | 1,105 | 1,066 | 1,088 | 115,300 |
| 2002/11/22 | 1,061 | 1,080 | 1,060 | 1,066 | 62,100 |
| 2002/11/21 | 1,046 | 1,060 | 1,046 | 1,060 | 69,800 |
| 2002/11/20 | 1,037 | 1,062 | 1,037 | 1,046 | 60,400 |
| 2002/11/19 | 1,040 | 1,046 | 1,036 | 1,042 | 96,800 |
| 2002/11/18 | 1,050 | 1,080 | 1,039 | 1,080 | 52,900 |
| 2002/11/15 | 1,100 | 1,100 | 1,067 | 1,087 | 49,500 |
| 2002/11/14 | 1,085 | 1,088 | 1,067 | 1,080 | 44,200 |
| 2002/11/13 | 1,130 | 1,130 | 1,084 | 1,094 | 25,400 |
| 2002/11/12 | 1,101 | 1,114 | 1,080 | 1,114 | 56,900 |
| 2002/11/11 | 1,170 | 1,170 | 1,130 | 1,130 | 37,600 |
| 2002/11/08 | 1,147 | 1,190 | 1,140 | 1,170 | 28,100 |
| 2002/11/07 | 1,172 | 1,175 | 1,158 | 1,167 | 33,200 |
| 2002/11/06 | 1,199 | 1,199 | 1,166 | 1,172 | 44,000 |
| 2002/11/05 | 1,175 | 1,181 | 1,155 | 1,181 | 33,100 |
| 2002/11/01 | 1,140 | 1,161 | 1,140 | 1,155 | 13,900 |
| 2002/10/31 | 1,170 | 1,170 | 1,154 | 1,157 | 33,900 |
| 2002/10/30 | 1,141 | 1,171 | 1,140 | 1,161 | 38,100 |
| 2002/10/29 | 1,112 | 1,146 | 1,112 | 1,141 | 38,300 |
| 2002/10/28 | 1,140 | 1,141 | 1,110 | 1,112 | 63,900 |
| 2002/10/25 | 1,120 | 1,148 | 1,120 | 1,142 | 9,500 |
| 2002/10/24 | 1,134 | 1,148 | 1,110 | 1,120 | 39,300 |
| 2002/10/23 | 1,143 | 1,143 | 1,110 | 1,143 | 23,800 |
| 2002/10/22 | 1,200 | 1,200 | 1,123 | 1,123 | 23,800 |
| 2002/10/21 | 1,176 | 1,188 | 1,167 | 1,178 | 37,600 |
| 2002/10/18 | 1,198 | 1,202 | 1,131 | 1,136 | 79,800 |
| 2002/10/17 | 1,161 | 1,199 | 1,161 | 1,198 | 51,000 |
| 2002/10/16 | 1,148 | 1,178 | 1,146 | 1,163 | 56,000 |
| 2002/10/15 | 1,155 | 1,165 | 1,100 | 1,125 | 57,100 |
| 2002/10/11 | 1,087 | 1,106 | 1,070 | 1,095 | 57,300 |
| 2002/10/10 | 1,122 | 1,123 | 1,046 | 1,067 | 80,100 |
| 2002/10/09 | 1,182 | 1,202 | 1,150 | 1,150 | 91,000 |
| 2002/10/08 | 1,185 | 1,189 | 1,156 | 1,161 | 26,300 |
| 2002/10/07 | 1,218 | 1,219 | 1,182 | 1,185 | 24,500 |
| 2002/10/04 | 1,228 | 1,232 | 1,220 | 1,225 | 30,400 |
| 2002/10/03 | 1,277 | 1,298 | 1,245 | 1,248 | 51,200 |
| 2002/10/02 | 1,281 | 1,295 | 1,277 | 1,277 | 35,000 |
| 2002/10/01 | 1,295 | 1,295 | 1,279 | 1,281 | 17,800 |
| 2002/09/30 | 1,320 | 1,320 | 1,295 | 1,297 | 11,400 |
| 2002/09/27 | 1,299 | 1,334 | 1,299 | 1,334 | 25,700 |
| 2002/09/26 | 1,298 | 1,299 | 1,277 | 1,292 | 24,100 |
| 2002/09/25 | 1,285 | 1,299 | 1,277 | 1,278 | 53,400 |
| 2002/09/24 | 1,305 | 1,340 | 1,278 | 1,340 | 84,300 |
| 2002/09/20 | 1,302 | 1,329 | 1,290 | 1,306 | 65,900 |
| 2002/09/19 | 1,320 | 1,339 | 1,306 | 1,314 | 53,300 |
| 2002/09/18 | 1,340 | 1,340 | 1,292 | 1,310 | 101,900 |
| 2002/09/17 | 1,332 | 1,360 | 1,326 | 1,339 | 50,200 |
| 2002/09/13 | 1,372 | 1,372 | 1,316 | 1,326 | 78,700 |
| 2002/09/12 | 1,295 | 1,314 | 1,295 | 1,312 | 41,500 |
| 2002/09/11 | 1,307 | 1,336 | 1,303 | 1,325 | 33,700 |
| 2002/09/10 | 1,323 | 1,344 | 1,321 | 1,327 | 34,600 |
| 2002/09/09 | 1,301 | 1,329 | 1,301 | 1,323 | 15,000 |
| 2002/09/06 | 1,290 | 1,340 | 1,290 | 1,316 | 29,000 |
| 2002/09/05 | 1,293 | 1,324 | 1,280 | 1,313 | 75,400 |
| 2002/09/04 | 1,300 | 1,302 | 1,267 | 1,273 | 42,500 |
| 2002/09/03 | 1,351 | 1,351 | 1,305 | 1,305 | 42,100 |
| 2002/09/02 | 1,370 | 1,372 | 1,347 | 1,349 | 25,300 |
| 2002/08/30 | 1,407 | 1,407 | 1,372 | 1,400 | 24,400 |
| 2002/08/29 | 1,381 | 1,391 | 1,378 | 1,387 | 27,200 |
| 2002/08/28 | 1,439 | 1,439 | 1,371 | 1,421 | 40,500 |
| 2002/08/27 | 1,415 | 1,465 | 1,411 | 1,444 | 38,900 |
| 2002/08/26 | 1,397 | 1,456 | 1,397 | 1,455 | 50,100 |
| 2002/08/23 | 1,444 | 1,457 | 1,439 | 1,457 | 69,100 |
| 2002/08/22 | 1,410 | 1,439 | 1,391 | 1,439 | 58,400 |
| 2002/08/21 | 1,397 | 1,409 | 1,381 | 1,381 | 46,900 |
| 2002/08/20 | 1,365 | 1,400 | 1,365 | 1,400 | 49,800 |
| 2002/08/19 | 1,375 | 1,390 | 1,340 | 1,370 | 70,000 |
| 2002/08/16 | 1,330 | 1,330 | 1,310 | 1,320 | 29,300 |
| 2002/08/15 | 1,340 | 1,340 | 1,310 | 1,326 | 26,600 |
| 2002/08/14 | 1,310 | 1,340 | 1,300 | 1,311 | 34,000 |
| 2002/08/13 | 1,320 | 1,338 | 1,314 | 1,318 | 9,700 |
| 2002/08/12 | 1,375 | 1,375 | 1,332 | 1,332 | 26,100 |
| 2002/08/09 | 1,375 | 1,385 | 1,345 | 1,380 | 20,900 |
| 2002/08/08 | 1,340 | 1,350 | 1,329 | 1,334 | 26,900 |
| 2002/08/07 | 1,312 | 1,334 | 1,312 | 1,320 | 15,300 |
| 2002/08/06 | 1,321 | 1,325 | 1,306 | 1,307 | 8,700 |
| 2002/08/05 | 1,330 | 1,339 | 1,328 | 1,330 | 11,200 |
| 2002/08/02 | 1,335 | 1,336 | 1,308 | 1,320 | 18,200 |
| 2002/08/01 | 1,320 | 1,360 | 1,315 | 1,315 | 11,500 |
| 2002/07/31 | 1,339 | 1,339 | 1,328 | 1,328 | 7,200 |
| 2002/07/30 | 1,322 | 1,350 | 1,322 | 1,340 | 13,200 |
| 2002/07/29 | 1,310 | 1,340 | 1,300 | 1,340 | 21,400 |
| 2002/07/26 | 1,340 | 1,340 | 1,300 | 1,300 | 45,200 |
| 2002/07/25 | 1,365 | 1,365 | 1,335 | 1,335 | 16,800 |
| 2002/07/24 | 1,340 | 1,342 | 1,330 | 1,330 | 26,300 |
| 2002/07/23 | 1,351 | 1,352 | 1,340 | 1,340 | 116,900 |
| 2002/07/22 | 1,352 | 1,388 | 1,352 | 1,354 | 32,100 |
| 2002/07/19 | 1,412 | 1,412 | 1,374 | 1,378 | 14,400 |
| 2002/07/18 | 1,371 | 1,395 | 1,370 | 1,372 | 24,600 |
| 2002/07/17 | 1,380 | 1,380 | 1,360 | 1,360 | 26,100 |
| 2002/07/16 | 1,371 | 1,409 | 1,351 | 1,360 | 55,100 |
| 2002/07/15 | 1,410 | 1,413 | 1,371 | 1,371 | 17,000 |
| 2002/07/12 | 1,415 | 1,415 | 1,392 | 1,392 | 15,800 |
| 2002/07/11 | 1,439 | 1,439 | 1,393 | 1,407 | 13,800 |
| 2002/07/10 | 1,438 | 1,452 | 1,420 | 1,444 | 39,800 |
| 2002/07/09 | 1,400 | 1,420 | 1,395 | 1,418 | 57,300 |
| 2002/07/08 | 1,445 | 1,445 | 1,387 | 1,394 | 22,900 |
| 2002/07/05 | 1,430 | 1,430 | 1,406 | 1,406 | 24,200 |
| 2002/07/04 | 1,401 | 1,429 | 1,401 | 1,409 | 13,200 |
| 2002/07/03 | 1,392 | 1,448 | 1,392 | 1,441 | 20,900 |
| 2002/07/02 | 1,398 | 1,409 | 1,372 | 1,407 | 20,800 |
| 2002/07/01 | 1,410 | 1,410 | 1,391 | 1,398 | 11,600 |
| 2002/06/28 | 1,371 | 1,390 | 1,371 | 1,390 | 11,600 |
| 2002/06/27 | 1,370 | 1,395 | 1,370 | 1,370 | 49,000 |
| 2002/06/26 | 1,375 | 1,380 | 1,370 | 1,370 | 25,500 |
| 2002/06/25 | 1,389 | 1,400 | 1,383 | 1,395 | 21,200 |
| 2002/06/24 | 1,351 | 1,400 | 1,350 | 1,400 | 18,400 |
| 2002/06/21 | 1,356 | 1,392 | 1,356 | 1,370 | 17,900 |
| 2002/06/20 | 1,360 | 1,373 | 1,350 | 1,372 | 15,000 |
| 2002/06/19 | 1,400 | 1,400 | 1,360 | 1,370 | 31,600 |
| 2002/06/18 | 1,420 | 1,420 | 1,391 | 1,392 | 31,200 |
| 2002/06/17 | 1,433 | 1,433 | 1,390 | 1,390 | 52,200 |
| 2002/06/14 | 1,412 | 1,429 | 1,412 | 1,413 | 104,400 |
| 2002/06/13 | 1,442 | 1,448 | 1,431 | 1,432 | 29,600 |
| 2002/06/12 | 1,458 | 1,459 | 1,428 | 1,459 | 27,900 |
| 2002/06/11 | 1,455 | 1,455 | 1,440 | 1,446 | 12,500 |
| 2002/06/10 | 1,440 | 1,460 | 1,433 | 1,435 | 23,000 |
| 2002/06/07 | 1,440 | 1,455 | 1,430 | 1,444 | 31,100 |
| 2002/06/06 | 1,490 | 1,490 | 1,402 | 1,464 | 84,500 |
| 2002/06/05 | 1,498 | 1,500 | 1,484 | 1,484 | 25,500 |
| 2002/06/04 | 1,509 | 1,509 | 1,481 | 1,487 | 41,900 |
| 2002/06/03 | 1,480 | 1,520 | 1,480 | 1,515 | 44,300 |
| 2002/05/31 | 1,470 | 1,496 | 1,470 | 1,471 | 28,300 |
| 2002/05/30 | 1,477 | 1,477 | 1,465 | 1,468 | 39,700 |
| 2002/05/29 | 1,470 | 1,476 | 1,465 | 1,472 | 14,200 |
| 2002/05/28 | 1,473 | 1,482 | 1,465 | 1,482 | 55,600 |
| 2002/05/27 | 1,485 | 1,510 | 1,470 | 1,472 | 46,400 |
| 2002/05/24 | 1,499 | 1,500 | 1,464 | 1,475 | 62,000 |
| 2002/05/23 | 1,489 | 1,500 | 1,467 | 1,492 | 55,800 |
| 2002/05/22 | 1,455 | 1,478 | 1,452 | 1,460 | 71,400 |
| 2002/05/21 | 1,441 | 1,458 | 1,441 | 1,455 | 36,400 |
| 2002/05/20 | 1,450 | 1,455 | 1,440 | 1,444 | 23,700 |
| 2002/05/17 | 1,450 | 1,454 | 1,426 | 1,432 | 19,300 |
| 2002/05/16 | 1,428 | 1,455 | 1,404 | 1,454 | 25,900 |
| 2002/05/15 | 1,416 | 1,425 | 1,412 | 1,423 | 17,300 |
| 2002/05/14 | 1,420 | 1,422 | 1,405 | 1,416 | 27,600 |
| 2002/05/13 | 1,430 | 1,432 | 1,420 | 1,421 | 13,300 |
| 2002/05/10 | 1,422 | 1,440 | 1,421 | 1,429 | 31,200 |
| 2002/05/09 | 1,450 | 1,464 | 1,440 | 1,442 | 31,000 |
| 2002/05/08 | 1,439 | 1,439 | 1,426 | 1,427 | 20,500 |
| 2002/05/07 | 1,430 | 1,432 | 1,420 | 1,425 | 20,500 |
| 2002/05/02 | 1,425 | 1,450 | 1,418 | 1,432 | 21,800 |
| 2002/05/01 | 1,432 | 1,432 | 1,416 | 1,416 | 16,100 |
| 2002/04/30 | 1,430 | 1,430 | 1,413 | 1,415 | 23,600 |
| 2002/04/26 | 1,450 | 1,450 | 1,418 | 1,420 | 52,000 |
| 2002/04/25 | 1,450 | 1,450 | 1,440 | 1,440 | 32,200 |
| 2002/04/24 | 1,460 | 1,460 | 1,432 | 1,432 | 35,600 |
| 2002/04/23 | 1,450 | 1,451 | 1,430 | 1,448 | 42,800 |
| 2002/04/22 | 1,455 | 1,470 | 1,439 | 1,468 | 47,100 |
| 2002/04/19 | 1,440 | 1,460 | 1,438 | 1,460 | 54,400 |
| 2002/04/18 | 1,450 | 1,460 | 1,430 | 1,440 | 49,900 |
| 2002/04/17 | 1,438 | 1,450 | 1,430 | 1,440 | 40,800 |
| 2002/04/16 | 1,416 | 1,418 | 1,401 | 1,418 | 36,100 |
| 2002/04/15 | 1,414 | 1,418 | 1,402 | 1,418 | 23,200 |
| 2002/04/12 | 1,420 | 1,429 | 1,391 | 1,400 | 105,800 |
| 2002/04/11 | 1,470 | 1,470 | 1,424 | 1,425 | 53,000 |
| 2002/04/10 | 1,449 | 1,457 | 1,433 | 1,456 | 22,400 |
| 2002/04/09 | 1,474 | 1,474 | 1,415 | 1,430 | 32,600 |
| 2002/04/08 | 1,457 | 1,485 | 1,457 | 1,473 | 32,300 |
| 2002/04/05 | 1,470 | 1,492 | 1,442 | 1,457 | 44,400 |
| 2002/04/04 | 1,448 | 1,471 | 1,440 | 1,447 | 31,100 |
| 2002/04/03 | 1,405 | 1,440 | 1,405 | 1,428 | 34,700 |
| 2002/04/02 | 1,425 | 1,465 | 1,420 | 1,429 | 13,500 |
| 2002/04/01 | 1,449 | 1,449 | 1,426 | 1,435 | 29,600 |
| 2002/03/29 | 1,450 | 1,459 | 1,428 | 1,458 | 36,600 |
| 2002/03/28 | 1,467 | 1,467 | 1,420 | 1,425 | 58,700 |
| 2002/03/27 | 1,488 | 1,490 | 1,459 | 1,470 | 33,400 |
| 2002/03/26 | 1,491 | 1,491 | 1,470 | 1,490 | 18,900 |
| 2002/03/25 | 1,530 | 1,530 | 1,490 | 1,491 | 22,100 |
| 2002/03/22 | 1,493 | 1,509 | 1,475 | 1,509 | 28,000 |
| 2002/03/20 | 1,505 | 1,525 | 1,473 | 1,473 | 74,900 |
| 2002/03/19 | 1,488 | 1,499 | 1,476 | 1,485 | 69,800 |
| 2002/03/18 | 1,489 | 1,502 | 1,468 | 1,468 | 52,900 |
| 2002/03/15 | 1,520 | 1,521 | 1,458 | 1,469 | 45,300 |
| 2002/03/14 | 1,470 | 1,514 | 1,460 | 1,479 | 34,700 |
| 2002/03/13 | 1,540 | 1,544 | 1,490 | 1,490 | 43,900 |
| 2002/03/12 | 1,550 | 1,587 | 1,540 | 1,550 | 53,900 |
| 2002/03/11 | 1,549 | 1,550 | 1,530 | 1,540 | 44,100 |
| 2002/03/08 | 1,489 | 1,540 | 1,489 | 1,515 | 103,200 |
| 2002/03/07 | 1,523 | 1,549 | 1,502 | 1,549 | 54,600 |
| 2002/03/06 | 1,480 | 1,513 | 1,460 | 1,472 | 38,200 |
| 2002/03/05 | 1,520 | 1,549 | 1,500 | 1,513 | 50,700 |
| 2002/03/04 | 1,486 | 1,539 | 1,483 | 1,490 | 32,000 |
| 2002/03/01 | 1,406 | 1,490 | 1,406 | 1,484 | 41,300 |
| 2002/02/28 | 1,480 | 1,500 | 1,450 | 1,460 | 29,300 |
| 2002/02/27 | 1,410 | 1,480 | 1,402 | 1,480 | 27,300 |
| 2002/02/26 | 1,450 | 1,450 | 1,431 | 1,450 | 19,100 |
| 2002/02/25 | 1,450 | 1,450 | 1,411 | 1,430 | 29,700 |
| 2002/02/22 | 1,440 | 1,440 | 1,393 | 1,393 | 44,600 |
| 2002/02/21 | 1,390 | 1,461 | 1,390 | 1,460 | 31,000 |
| 2002/02/20 | 1,380 | 1,408 | 1,380 | 1,390 | 21,100 |
| 2002/02/19 | 1,403 | 1,416 | 1,381 | 1,399 | 34,400 |
| 2002/02/18 | 1,401 | 1,446 | 1,401 | 1,443 | 8,500 |
| 2002/02/15 | 1,450 | 1,482 | 1,412 | 1,421 | 11,600 |
| 2002/02/14 | 1,450 | 1,500 | 1,450 | 1,450 | 26,200 |
| 2002/02/13 | 1,440 | 1,440 | 1,400 | 1,420 | 64,600 |
| 2002/02/12 | 1,450 | 1,450 | 1,440 | 1,440 | 18,600 |
| 2002/02/08 | 1,455 | 1,455 | 1,365 | 1,382 | 39,700 |
| 2002/02/07 | 1,402 | 1,428 | 1,332 | 1,355 | 21,300 |
| 2002/02/06 | 1,390 | 1,398 | 1,382 | 1,382 | 14,400 |
| 2002/02/05 | 1,416 | 1,465 | 1,400 | 1,432 | 6,100 |
| 2002/02/04 | 1,439 | 1,485 | 1,438 | 1,473 | 8,400 |
| 2002/02/01 | 1,470 | 1,470 | 1,405 | 1,418 | 5,100 |
| 2002/01/31 | 1,450 | 1,479 | 1,428 | 1,465 | 13,900 |
| 2002/01/30 | 1,474 | 1,480 | 1,420 | 1,480 | 16,500 |
| 2002/01/29 | 1,498 | 1,498 | 1,435 | 1,475 | 13,200 |
| 2002/01/28 | 1,480 | 1,480 | 1,469 | 1,478 | 20,900 |
| 2002/01/25 | 1,460 | 1,480 | 1,460 | 1,470 | 23,600 |
| 2002/01/24 | 1,441 | 1,462 | 1,430 | 1,440 | 37,400 |
| 2002/01/23 | 1,420 | 1,439 | 1,420 | 1,421 | 38,600 |
| 2002/01/22 | 1,440 | 1,447 | 1,410 | 1,440 | 20,700 |
| 2002/01/21 | 1,440 | 1,440 | 1,417 | 1,439 | 26,800 |
| 2002/01/18 | 1,385 | 1,400 | 1,385 | 1,400 | 24,500 |
| 2002/01/17 | 1,401 | 1,405 | 1,391 | 1,391 | 19,000 |
| 2002/01/16 | 1,380 | 1,395 | 1,380 | 1,395 | 20,800 |
| 2002/01/15 | 1,392 | 1,406 | 1,391 | 1,395 | 14,700 |
| 2002/01/11 | 1,410 | 1,411 | 1,397 | 1,410 | 56,400 |
| 2002/01/10 | 1,446 | 1,449 | 1,409 | 1,410 | 34,500 |
| 2002/01/09 | 1,412 | 1,437 | 1,412 | 1,426 | 27,200 |
| 2002/01/08 | 1,474 | 1,479 | 1,442 | 1,452 | 94,900 |
| 2002/01/07 | 1,460 | 1,485 | 1,460 | 1,477 | 15,500 |
| 2002/01/04 | 1,490 | 1,490 | 1,441 | 1,453 | 3,000 |