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 |
|---|---|---|---|---|---|
| 2003/12/30 | 1,860 | 1,875 | 1,855 | 1,874 | 29,100 |
| 2003/12/29 | 1,810 | 1,845 | 1,810 | 1,845 | 19,400 |
| 2003/12/26 | 1,850 | 1,850 | 1,832 | 1,840 | 8,900 |
| 2003/12/25 | 1,822 | 1,862 | 1,820 | 1,850 | 45,900 |
| 2003/12/24 | 1,870 | 1,870 | 1,816 | 1,831 | 33,300 |
| 2003/12/22 | 1,859 | 1,864 | 1,830 | 1,864 | 42,600 |
| 2003/12/19 | 1,845 | 1,850 | 1,827 | 1,837 | 41,200 |
| 2003/12/18 | 1,846 | 1,850 | 1,823 | 1,845 | 43,800 |
| 2003/12/17 | 1,846 | 1,860 | 1,821 | 1,828 | 49,600 |
| 2003/12/16 | 1,857 | 1,858 | 1,840 | 1,846 | 44,900 |
| 2003/12/15 | 1,844 | 1,874 | 1,844 | 1,857 | 61,600 |
| 2003/12/12 | 1,800 | 1,837 | 1,800 | 1,837 | 121,500 |
| 2003/12/11 | 1,786 | 1,800 | 1,761 | 1,786 | 47,500 |
| 2003/12/10 | 1,815 | 1,820 | 1,763 | 1,783 | 65,500 |
| 2003/12/09 | 1,790 | 1,814 | 1,760 | 1,811 | 94,100 |
| 2003/12/08 | 1,784 | 1,786 | 1,746 | 1,786 | 81,600 |
| 2003/12/05 | 1,778 | 1,789 | 1,755 | 1,786 | 88,800 |
| 2003/12/04 | 1,735 | 1,778 | 1,732 | 1,771 | 80,900 |
| 2003/12/03 | 1,728 | 1,769 | 1,710 | 1,734 | 63,300 |
| 2003/12/02 | 1,778 | 1,778 | 1,713 | 1,728 | 72,800 |
| 2003/12/01 | 1,679 | 1,770 | 1,679 | 1,754 | 77,100 |
| 2003/11/28 | 1,736 | 1,736 | 1,681 | 1,681 | 48,000 |
| 2003/11/27 | 1,741 | 1,770 | 1,729 | 1,735 | 73,600 |
| 2003/11/26 | 1,709 | 1,758 | 1,709 | 1,741 | 99,500 |
| 2003/11/25 | 1,720 | 1,780 | 1,706 | 1,710 | 35,900 |
| 2003/11/21 | 1,693 | 1,731 | 1,650 | 1,679 | 73,300 |
| 2003/11/20 | 1,597 | 1,700 | 1,597 | 1,663 | 92,600 |
| 2003/11/19 | 1,611 | 1,629 | 1,570 | 1,582 | 39,300 |
| 2003/11/18 | 1,660 | 1,671 | 1,599 | 1,610 | 38,600 |
| 2003/11/17 | 1,707 | 1,741 | 1,618 | 1,621 | 46,600 |
| 2003/11/14 | 1,750 | 1,768 | 1,710 | 1,710 | 37,800 |
| 2003/11/13 | 1,779 | 1,779 | 1,722 | 1,743 | 46,000 |
| 2003/11/12 | 1,778 | 1,778 | 1,733 | 1,738 | 63,100 |
| 2003/11/11 | 1,735 | 1,750 | 1,719 | 1,749 | 52,500 |
| 2003/11/10 | 1,779 | 1,792 | 1,759 | 1,765 | 31,300 |
| 2003/11/07 | 1,740 | 1,793 | 1,733 | 1,779 | 75,400 |
| 2003/11/06 | 1,800 | 1,800 | 1,742 | 1,752 | 54,900 |
| 2003/11/05 | 1,771 | 1,799 | 1,750 | 1,794 | 44,500 |
| 2003/11/04 | 1,780 | 1,780 | 1,759 | 1,759 | 22,900 |
| 2003/10/31 | 1,740 | 1,762 | 1,714 | 1,762 | 42,300 |
| 2003/10/30 | 1,770 | 1,780 | 1,738 | 1,740 | 41,000 |
| 2003/10/29 | 1,725 | 1,760 | 1,724 | 1,741 | 34,100 |
| 2003/10/28 | 1,730 | 1,780 | 1,730 | 1,739 | 15,100 |
| 2003/10/27 | 1,760 | 1,765 | 1,726 | 1,730 | 57,500 |
| 2003/10/24 | 1,700 | 1,745 | 1,673 | 1,700 | 56,600 |
| 2003/10/23 | 1,757 | 1,820 | 1,650 | 1,711 | 134,400 |
| 2003/10/22 | 1,806 | 1,810 | 1,720 | 1,787 | 110,500 |
| 2003/10/21 | 1,820 | 1,820 | 1,800 | 1,800 | 65,300 |
| 2003/10/20 | 1,780 | 1,820 | 1,771 | 1,819 | 76,700 |
| 2003/10/17 | 1,800 | 1,802 | 1,779 | 1,801 | 87,500 |
| 2003/10/16 | 1,760 | 1,798 | 1,749 | 1,795 | 65,200 |
| 2003/10/15 | 1,760 | 1,801 | 1,752 | 1,760 | 75,000 |
| 2003/10/14 | 1,756 | 1,822 | 1,746 | 1,771 | 110,400 |
| 2003/10/10 | 1,705 | 1,755 | 1,701 | 1,720 | 55,700 |
| 2003/10/09 | 1,712 | 1,746 | 1,710 | 1,710 | 31,600 |
| 2003/10/08 | 1,740 | 1,756 | 1,712 | 1,712 | 30,900 |
| 2003/10/07 | 1,704 | 1,760 | 1,704 | 1,711 | 57,000 |
| 2003/10/06 | 1,750 | 1,764 | 1,734 | 1,734 | 27,800 |
| 2003/10/03 | 1,750 | 1,778 | 1,715 | 1,732 | 64,500 |
| 2003/10/02 | 1,768 | 1,768 | 1,700 | 1,728 | 38,500 |
| 2003/10/01 | 1,631 | 1,729 | 1,631 | 1,708 | 58,700 |
| 2003/09/30 | 1,622 | 1,730 | 1,622 | 1,661 | 47,900 |
| 2003/09/29 | 1,650 | 1,660 | 1,631 | 1,631 | 22,700 |
| 2003/09/26 | 1,674 | 1,700 | 1,673 | 1,679 | 62,500 |
| 2003/09/25 | 1,692 | 1,692 | 1,628 | 1,630 | 73,000 |
| 2003/09/24 | 1,680 | 1,735 | 1,680 | 1,692 | 64,300 |
| 2003/09/22 | 1,736 | 1,736 | 1,658 | 1,674 | 70,600 |
| 2003/09/19 | 1,765 | 1,782 | 1,739 | 1,740 | 41,800 |
| 2003/09/18 | 1,775 | 1,788 | 1,756 | 1,788 | 48,900 |
| 2003/09/17 | 1,782 | 1,794 | 1,753 | 1,767 | 42,400 |
| 2003/09/16 | 1,797 | 1,797 | 1,759 | 1,785 | 78,200 |
| 2003/09/12 | 1,778 | 1,780 | 1,750 | 1,767 | 114,700 |
| 2003/09/11 | 1,740 | 1,776 | 1,702 | 1,737 | 60,200 |
| 2003/09/10 | 1,779 | 1,780 | 1,748 | 1,749 | 64,200 |
| 2003/09/09 | 1,794 | 1,800 | 1,767 | 1,782 | 96,700 |
| 2003/09/08 | 1,730 | 1,751 | 1,716 | 1,734 | 55,100 |
| 2003/09/05 | 1,725 | 1,745 | 1,714 | 1,727 | 98,300 |
| 2003/09/04 | 1,777 | 1,777 | 1,745 | 1,745 | 35,300 |
| 2003/09/03 | 1,796 | 1,796 | 1,775 | 1,778 | 71,500 |
| 2003/09/02 | 1,750 | 1,790 | 1,741 | 1,774 | 184,500 |
| 2003/09/01 | 1,730 | 1,730 | 1,630 | 1,725 | 52,000 |
| 2003/08/29 | 1,670 | 1,695 | 1,652 | 1,670 | 65,600 |
| 2003/08/28 | 1,650 | 1,650 | 1,630 | 1,640 | 67,700 |
| 2003/08/27 | 1,662 | 1,666 | 1,629 | 1,629 | 47,900 |
| 2003/08/26 | 1,630 | 1,685 | 1,629 | 1,658 | 48,100 |
| 2003/08/25 | 1,640 | 1,650 | 1,600 | 1,640 | 32,400 |
| 2003/08/22 | 1,660 | 1,666 | 1,620 | 1,640 | 150,200 |
| 2003/08/21 | 1,665 | 1,679 | 1,641 | 1,666 | 34,900 |
| 2003/08/20 | 1,674 | 1,689 | 1,657 | 1,683 | 60,900 |
| 2003/08/19 | 1,631 | 1,660 | 1,630 | 1,659 | 70,000 |
| 2003/08/18 | 1,674 | 1,675 | 1,625 | 1,631 | 70,600 |
| 2003/08/15 | 1,604 | 1,630 | 1,590 | 1,627 | 77,700 |
| 2003/08/14 | 1,628 | 1,636 | 1,590 | 1,607 | 80,800 |
| 2003/08/13 | 1,598 | 1,620 | 1,562 | 1,599 | 57,200 |
| 2003/08/12 | 1,581 | 1,593 | 1,556 | 1,556 | 81,400 |
| 2003/08/11 | 1,565 | 1,581 | 1,565 | 1,574 | 28,300 |
| 2003/08/08 | 1,620 | 1,620 | 1,550 | 1,553 | 98,100 |
| 2003/08/07 | 1,640 | 1,674 | 1,629 | 1,641 | 55,100 |
| 2003/08/06 | 1,645 | 1,676 | 1,640 | 1,640 | 38,600 |
| 2003/08/05 | 1,681 | 1,729 | 1,676 | 1,690 | 55,500 |
| 2003/08/04 | 1,640 | 1,699 | 1,627 | 1,651 | 34,600 |
| 2003/08/01 | 1,702 | 1,750 | 1,640 | 1,678 | 76,200 |
| 2003/07/31 | 1,736 | 1,739 | 1,700 | 1,702 | 75,000 |
| 2003/07/30 | 1,753 | 1,810 | 1,730 | 1,788 | 73,000 |
| 2003/07/29 | 1,800 | 1,830 | 1,771 | 1,813 | 77,500 |
| 2003/07/28 | 1,775 | 1,795 | 1,765 | 1,794 | 51,700 |
| 2003/07/25 | 1,752 | 1,761 | 1,731 | 1,741 | 76,100 |
| 2003/07/24 | 1,744 | 1,778 | 1,720 | 1,752 | 106,200 |
| 2003/07/23 | 1,701 | 1,771 | 1,701 | 1,744 | 77,000 |
| 2003/07/22 | 1,724 | 1,763 | 1,689 | 1,701 | 117,700 |
| 2003/07/18 | 1,748 | 1,796 | 1,721 | 1,724 | 83,000 |
| 2003/07/17 | 1,816 | 1,816 | 1,760 | 1,765 | 63,500 |
| 2003/07/16 | 1,790 | 1,845 | 1,790 | 1,816 | 106,000 |
| 2003/07/15 | 1,810 | 1,835 | 1,776 | 1,786 | 84,400 |
| 2003/07/14 | 1,740 | 1,810 | 1,738 | 1,810 | 162,700 |
| 2003/07/11 | 1,745 | 1,753 | 1,679 | 1,710 | 125,600 |
| 2003/07/10 | 1,762 | 1,787 | 1,725 | 1,754 | 118,200 |
| 2003/07/09 | 1,787 | 1,788 | 1,718 | 1,762 | 83,100 |
| 2003/07/08 | 1,698 | 1,810 | 1,692 | 1,791 | 143,200 |
| 2003/07/07 | 1,635 | 1,683 | 1,634 | 1,658 | 63,200 |
| 2003/07/04 | 1,659 | 1,662 | 1,610 | 1,635 | 78,000 |
| 2003/07/03 | 1,690 | 1,690 | 1,660 | 1,664 | 155,600 |
| 2003/07/02 | 1,638 | 1,666 | 1,628 | 1,665 | 120,500 |
| 2003/07/01 | 1,575 | 1,649 | 1,575 | 1,627 | 121,000 |
| 2003/06/30 | 1,565 | 1,573 | 1,564 | 1,572 | 79,100 |
| 2003/06/27 | 1,480 | 1,550 | 1,479 | 1,542 | 142,000 |
| 2003/06/26 | 1,475 | 1,475 | 1,459 | 1,465 | 74,200 |
| 2003/06/25 | 1,447 | 1,470 | 1,437 | 1,457 | 58,000 |
| 2003/06/24 | 1,430 | 1,440 | 1,426 | 1,427 | 78,900 |
| 2003/06/23 | 1,434 | 1,448 | 1,430 | 1,430 | 92,000 |
| 2003/06/20 | 1,439 | 1,445 | 1,430 | 1,434 | 50,800 |
| 2003/06/19 | 1,448 | 1,459 | 1,437 | 1,443 | 72,900 |
| 2003/06/18 | 1,436 | 1,444 | 1,425 | 1,425 | 25,800 |
| 2003/06/17 | 1,439 | 1,440 | 1,435 | 1,435 | 65,600 |
| 2003/06/16 | 1,421 | 1,435 | 1,411 | 1,420 | 77,900 |
| 2003/06/13 | 1,393 | 1,393 | 1,378 | 1,381 | 107,200 |
| 2003/06/12 | 1,431 | 1,432 | 1,400 | 1,400 | 32,900 |
| 2003/06/11 | 1,430 | 1,447 | 1,419 | 1,431 | 109,300 |
| 2003/06/10 | 1,421 | 1,448 | 1,380 | 1,406 | 123,400 |
| 2003/06/09 | 1,440 | 1,445 | 1,417 | 1,421 | 163,600 |
| 2003/06/06 | 1,420 | 1,449 | 1,417 | 1,440 | 132,300 |
| 2003/06/05 | 1,426 | 1,428 | 1,399 | 1,416 | 122,800 |
| 2003/06/04 | 1,382 | 1,430 | 1,382 | 1,406 | 89,500 |
| 2003/06/03 | 1,403 | 1,404 | 1,382 | 1,382 | 95,100 |
| 2003/06/02 | 1,412 | 1,430 | 1,386 | 1,403 | 186,600 |
| 2003/05/30 | 1,350 | 1,425 | 1,350 | 1,411 | 198,500 |
| 2003/05/29 | 1,335 | 1,339 | 1,306 | 1,330 | 144,000 |
| 2003/05/28 | 1,322 | 1,338 | 1,319 | 1,322 | 78,800 |
| 2003/05/27 | 1,323 | 1,330 | 1,305 | 1,305 | 116,200 |
| 2003/05/26 | 1,296 | 1,338 | 1,296 | 1,321 | 135,900 |
| 2003/05/23 | 1,275 | 1,318 | 1,266 | 1,296 | 110,700 |
| 2003/05/22 | 1,217 | 1,250 | 1,217 | 1,241 | 38,800 |
| 2003/05/21 | 1,249 | 1,254 | 1,217 | 1,217 | 52,100 |
| 2003/05/20 | 1,247 | 1,280 | 1,246 | 1,268 | 35,800 |
| 2003/05/19 | 1,260 | 1,274 | 1,238 | 1,259 | 31,200 |
| 2003/05/16 | 1,273 | 1,307 | 1,272 | 1,282 | 36,200 |
| 2003/05/15 | 1,299 | 1,299 | 1,263 | 1,273 | 33,200 |
| 2003/05/14 | 1,291 | 1,300 | 1,290 | 1,290 | 36,800 |
| 2003/05/13 | 1,300 | 1,320 | 1,291 | 1,291 | 47,600 |
| 2003/05/12 | 1,309 | 1,309 | 1,278 | 1,296 | 60,200 |
| 2003/05/09 | 1,276 | 1,312 | 1,257 | 1,275 | 113,200 |
| 2003/05/08 | 1,259 | 1,328 | 1,259 | 1,296 | 165,900 |
| 2003/05/07 | 1,255 | 1,260 | 1,235 | 1,244 | 51,800 |
| 2003/05/06 | 1,214 | 1,261 | 1,214 | 1,235 | 89,300 |
| 2003/05/02 | 1,225 | 1,225 | 1,186 | 1,192 | 67,500 |
| 2003/05/01 | 1,210 | 1,220 | 1,160 | 1,218 | 59,300 |
| 2003/04/30 | 1,150 | 1,186 | 1,140 | 1,170 | 54,300 |
| 2003/04/28 | 1,150 | 1,150 | 1,130 | 1,142 | 32,100 |
| 2003/04/25 | 1,153 | 1,156 | 1,148 | 1,153 | 49,700 |
| 2003/04/24 | 1,151 | 1,171 | 1,147 | 1,153 | 46,500 |
| 2003/04/23 | 1,152 | 1,160 | 1,148 | 1,151 | 45,800 |
| 2003/04/22 | 1,151 | 1,160 | 1,147 | 1,152 | 52,300 |
| 2003/04/21 | 1,151 | 1,192 | 1,151 | 1,179 | 55,500 |
| 2003/04/18 | 1,153 | 1,167 | 1,149 | 1,151 | 90,800 |
| 2003/04/17 | 1,194 | 1,194 | 1,163 | 1,167 | 39,100 |
| 2003/04/16 | 1,202 | 1,220 | 1,174 | 1,174 | 98,600 |
| 2003/04/15 | 1,210 | 1,237 | 1,197 | 1,211 | 45,900 |
| 2003/04/14 | 1,230 | 1,238 | 1,209 | 1,209 | 37,500 |
| 2003/04/11 | 1,238 | 1,247 | 1,223 | 1,239 | 32,500 |
| 2003/04/10 | 1,264 | 1,264 | 1,220 | 1,250 | 50,800 |
| 2003/04/09 | 1,245 | 1,264 | 1,242 | 1,264 | 47,200 |
| 2003/04/08 | 1,226 | 1,246 | 1,226 | 1,245 | 73,200 |
| 2003/04/07 | 1,247 | 1,247 | 1,226 | 1,246 | 38,900 |
| 2003/04/04 | 1,244 | 1,248 | 1,215 | 1,248 | 36,300 |
| 2003/04/03 | 1,248 | 1,248 | 1,223 | 1,224 | 29,400 |
| 2003/04/02 | 1,220 | 1,237 | 1,215 | 1,230 | 38,600 |
| 2003/04/01 | 1,180 | 1,205 | 1,180 | 1,200 | 32,900 |
| 2003/03/31 | 1,248 | 1,248 | 1,200 | 1,200 | 38,700 |
| 2003/03/28 | 1,255 | 1,274 | 1,246 | 1,249 | 24,100 |
| 2003/03/27 | 1,280 | 1,289 | 1,264 | 1,274 | 26,900 |
| 2003/03/26 | 1,253 | 1,294 | 1,240 | 1,293 | 49,600 |
| 2003/03/25 | 1,244 | 1,272 | 1,244 | 1,271 | 81,100 |
| 2003/03/24 | 1,231 | 1,264 | 1,226 | 1,264 | 52,100 |
| 2003/03/20 | 1,170 | 1,230 | 1,170 | 1,224 | 41,800 |
| 2003/03/19 | 1,150 | 1,206 | 1,150 | 1,206 | 46,000 |
| 2003/03/18 | 1,169 | 1,179 | 1,130 | 1,170 | 61,100 |
| 2003/03/17 | 1,139 | 1,139 | 1,122 | 1,125 | 31,400 |
| 2003/03/14 | 1,170 | 1,170 | 1,122 | 1,125 | 81,500 |
| 2003/03/13 | 1,125 | 1,150 | 1,085 | 1,122 | 48,000 |
| 2003/03/12 | 1,103 | 1,115 | 1,085 | 1,085 | 91,300 |
| 2003/03/11 | 1,131 | 1,140 | 1,121 | 1,123 | 44,200 |
| 2003/03/10 | 1,163 | 1,164 | 1,127 | 1,151 | 30,800 |
| 2003/03/07 | 1,178 | 1,195 | 1,161 | 1,163 | 35,100 |
| 2003/03/06 | 1,198 | 1,209 | 1,190 | 1,190 | 37,700 |
| 2003/03/05 | 1,199 | 1,210 | 1,190 | 1,194 | 50,800 |
| 2003/03/04 | 1,230 | 1,230 | 1,195 | 1,210 | 28,900 |
| 2003/03/03 | 1,172 | 1,200 | 1,171 | 1,196 | 35,400 |
| 2003/02/28 | 1,169 | 1,186 | 1,165 | 1,171 | 31,800 |
| 2003/02/27 | 1,170 | 1,180 | 1,161 | 1,163 | 33,700 |
| 2003/02/26 | 1,182 | 1,212 | 1,182 | 1,182 | 19,000 |
| 2003/02/25 | 1,206 | 1,211 | 1,177 | 1,182 | 21,400 |
| 2003/02/24 | 1,250 | 1,259 | 1,206 | 1,206 | 59,800 |
| 2003/02/21 | 1,264 | 1,268 | 1,250 | 1,250 | 41,700 |
| 2003/02/20 | 1,267 | 1,267 | 1,245 | 1,259 | 40,000 |
| 2003/02/19 | 1,249 | 1,269 | 1,245 | 1,259 | 90,600 |
| 2003/02/18 | 1,215 | 1,233 | 1,205 | 1,210 | 36,600 |
| 2003/02/17 | 1,230 | 1,237 | 1,226 | 1,235 | 30,000 |
| 2003/02/14 | 1,212 | 1,227 | 1,208 | 1,227 | 33,600 |
| 2003/02/13 | 1,250 | 1,250 | 1,186 | 1,211 | 27,900 |
| 2003/02/12 | 1,204 | 1,224 | 1,199 | 1,224 | 29,700 |
| 2003/02/10 | 1,176 | 1,184 | 1,170 | 1,184 | 17,000 |
| 2003/02/07 | 1,176 | 1,196 | 1,150 | 1,166 | 40,200 |
| 2003/02/06 | 1,176 | 1,180 | 1,171 | 1,176 | 30,300 |
| 2003/02/05 | 1,165 | 1,210 | 1,165 | 1,176 | 42,100 |
| 2003/02/04 | 1,196 | 1,198 | 1,176 | 1,176 | 47,400 |
| 2003/02/03 | 1,146 | 1,178 | 1,146 | 1,176 | 25,700 |
| 2003/01/31 | 1,171 | 1,171 | 1,142 | 1,145 | 16,200 |
| 2003/01/30 | 1,150 | 1,159 | 1,150 | 1,151 | 14,600 |
| 2003/01/29 | 1,165 | 1,174 | 1,151 | 1,155 | 58,300 |
| 2003/01/28 | 1,208 | 1,208 | 1,160 | 1,164 | 33,300 |
| 2003/01/27 | 1,151 | 1,224 | 1,151 | 1,207 | 48,000 |
| 2003/01/24 | 1,191 | 1,196 | 1,170 | 1,170 | 64,400 |
| 2003/01/23 | 1,179 | 1,230 | 1,179 | 1,209 | 108,100 |
| 2003/01/22 | 1,246 | 1,246 | 1,199 | 1,199 | 85,300 |
| 2003/01/21 | 1,267 | 1,267 | 1,259 | 1,259 | 51,700 |
| 2003/01/20 | 1,230 | 1,280 | 1,220 | 1,280 | 84,900 |
| 2003/01/17 | 1,260 | 1,280 | 1,255 | 1,255 | 68,600 |
| 2003/01/16 | 1,263 | 1,270 | 1,259 | 1,261 | 53,400 |
| 2003/01/15 | 1,246 | 1,265 | 1,229 | 1,265 | 98,100 |
| 2003/01/14 | 1,200 | 1,227 | 1,200 | 1,226 | 20,200 |
| 2003/01/10 | 1,200 | 1,220 | 1,194 | 1,200 | 21,000 |
| 2003/01/09 | 1,183 | 1,200 | 1,183 | 1,195 | 24,900 |
| 2003/01/08 | 1,223 | 1,223 | 1,193 | 1,195 | 23,900 |
| 2003/01/07 | 1,255 | 1,255 | 1,183 | 1,183 | 56,700 |
| 2003/01/06 | 1,205 | 1,223 | 1,193 | 1,215 | 35,900 |