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 |
---|---|---|---|---|---|
2004/12/30 | 2,370 | 2,400 | 2,350 | 2,365 | 30,700 |
2004/12/29 | 2,360 | 2,375 | 2,335 | 2,350 | 34,600 |
2004/12/28 | 2,335 | 2,375 | 2,335 | 2,355 | 49,400 |
2004/12/27 | 2,410 | 2,415 | 2,355 | 2,370 | 55,300 |
2004/12/24 | 2,420 | 2,425 | 2,380 | 2,410 | 55,600 |
2004/12/22 | 2,430 | 2,430 | 2,400 | 2,415 | 59,500 |
2004/12/21 | 2,400 | 2,425 | 2,390 | 2,415 | 51,700 |
2004/12/20 | 2,400 | 2,415 | 2,375 | 2,395 | 38,500 |
2004/12/17 | 2,360 | 2,435 | 2,350 | 2,405 | 70,900 |
2004/12/16 | 2,355 | 2,375 | 2,340 | 2,350 | 41,000 |
2004/12/15 | 2,320 | 2,360 | 2,320 | 2,350 | 58,900 |
2004/12/14 | 2,315 | 2,370 | 2,315 | 2,360 | 48,800 |
2004/12/13 | 2,360 | 2,385 | 2,320 | 2,345 | 34,200 |
2004/12/10 | 2,350 | 2,365 | 2,335 | 2,355 | 59,100 |
2004/12/09 | 2,355 | 2,355 | 2,310 | 2,340 | 42,700 |
2004/12/08 | 2,340 | 2,370 | 2,325 | 2,350 | 26,900 |
2004/12/07 | 2,340 | 2,380 | 2,320 | 2,345 | 35,500 |
2004/12/06 | 2,345 | 2,365 | 2,345 | 2,350 | 20,200 |
2004/12/03 | 2,390 | 2,390 | 2,345 | 2,345 | 35,000 |
2004/12/02 | 2,330 | 2,365 | 2,320 | 2,360 | 70,500 |
2004/12/01 | 2,300 | 2,330 | 2,295 | 2,310 | 31,300 |
2004/11/30 | 2,315 | 2,330 | 2,295 | 2,325 | 51,000 |
2004/11/29 | 2,260 | 2,325 | 2,260 | 2,315 | 29,200 |
2004/11/26 | 2,280 | 2,280 | 2,240 | 2,255 | 41,200 |
2004/11/25 | 2,265 | 2,285 | 2,245 | 2,265 | 36,600 |
2004/11/24 | 2,255 | 2,300 | 2,220 | 2,265 | 50,000 |
2004/11/22 | 2,215 | 2,285 | 2,215 | 2,280 | 36,500 |
2004/11/19 | 2,205 | 2,290 | 2,200 | 2,285 | 71,600 |
2004/11/18 | 2,250 | 2,250 | 2,170 | 2,205 | 39,700 |
2004/11/17 | 2,210 | 2,245 | 2,210 | 2,230 | 18,200 |
2004/11/16 | 2,240 | 2,265 | 2,225 | 2,235 | 48,000 |
2004/11/15 | 2,195 | 2,230 | 2,180 | 2,230 | 30,200 |
2004/11/12 | 2,165 | 2,195 | 2,165 | 2,180 | 53,500 |
2004/11/11 | 2,175 | 2,195 | 2,160 | 2,165 | 39,300 |
2004/11/10 | 2,160 | 2,200 | 2,140 | 2,150 | 47,800 |
2004/11/09 | 2,190 | 2,195 | 2,155 | 2,165 | 22,200 |
2004/11/08 | 2,185 | 2,185 | 2,140 | 2,150 | 20,300 |
2004/11/05 | 2,180 | 2,215 | 2,175 | 2,185 | 25,500 |
2004/11/04 | 2,210 | 2,210 | 2,170 | 2,175 | 22,700 |
2004/11/02 | 2,170 | 2,230 | 2,170 | 2,200 | 18,400 |
2004/11/01 | 2,200 | 2,215 | 2,175 | 2,180 | 11,400 |
2004/10/29 | 2,240 | 2,240 | 2,190 | 2,240 | 79,500 |
2004/10/28 | 2,195 | 2,235 | 2,175 | 2,210 | 32,700 |
2004/10/27 | 2,190 | 2,205 | 2,155 | 2,185 | 49,300 |
2004/10/26 | 2,160 | 2,190 | 2,150 | 2,160 | 16,400 |
2004/10/25 | 2,210 | 2,210 | 2,090 | 2,165 | 38,800 |
2004/10/22 | 2,250 | 2,250 | 2,190 | 2,215 | 25,300 |
2004/10/21 | 2,205 | 2,265 | 2,180 | 2,265 | 42,600 |
2004/10/20 | 2,230 | 2,235 | 2,185 | 2,200 | 30,900 |
2004/10/19 | 2,200 | 2,255 | 2,200 | 2,230 | 48,000 |
2004/10/18 | 2,240 | 2,275 | 2,160 | 2,180 | 42,800 |
2004/10/15 | 2,200 | 2,230 | 2,160 | 2,200 | 40,300 |
2004/10/14 | 2,220 | 2,230 | 2,150 | 2,195 | 62,300 |
2004/10/13 | 2,285 | 2,285 | 2,245 | 2,260 | 38,300 |
2004/10/12 | 2,285 | 2,290 | 2,250 | 2,265 | 40,100 |
2004/10/08 | 2,300 | 2,310 | 2,270 | 2,270 | 62,200 |
2004/10/07 | 2,300 | 2,310 | 2,275 | 2,285 | 95,900 |
2004/10/06 | 2,310 | 2,315 | 2,235 | 2,270 | 227,300 |
2004/10/05 | 2,375 | 2,395 | 2,290 | 2,310 | 70,400 |
2004/10/04 | 2,400 | 2,420 | 2,330 | 2,375 | 53,500 |
2004/10/01 | 2,360 | 2,375 | 2,330 | 2,355 | 19,800 |
2004/09/30 | 2,385 | 2,385 | 2,330 | 2,360 | 89,600 |
2004/09/29 | 2,400 | 2,400 | 2,330 | 2,345 | 46,200 |
2004/09/28 | 2,350 | 2,395 | 2,290 | 2,335 | 47,800 |
2004/09/27 | 2,375 | 2,375 | 2,320 | 2,360 | 65,400 |
2004/09/24 | 2,430 | 2,470 | 2,370 | 2,390 | 55,400 |
2004/09/22 | 2,420 | 2,430 | 2,395 | 2,430 | 56,700 |
2004/09/21 | 2,420 | 2,430 | 2,410 | 2,415 | 57,500 |
2004/09/17 | 2,450 | 2,465 | 2,390 | 2,420 | 51,000 |
2004/09/16 | 2,450 | 2,470 | 2,445 | 2,445 | 32,400 |
2004/09/15 | 2,440 | 2,475 | 2,440 | 2,450 | 66,200 |
2004/09/14 | 2,495 | 2,495 | 2,460 | 2,480 | 32,100 |
2004/09/13 | 2,470 | 2,485 | 2,470 | 2,475 | 39,200 |
2004/09/10 | 2,490 | 2,490 | 2,465 | 2,480 | 94,200 |
2004/09/09 | 2,495 | 2,495 | 2,470 | 2,475 | 45,200 |
2004/09/08 | 2,500 | 2,505 | 2,490 | 2,490 | 80,800 |
2004/09/07 | 2,510 | 2,510 | 2,480 | 2,500 | 37,200 |
2004/09/06 | 2,480 | 2,510 | 2,470 | 2,510 | 59,100 |
2004/09/03 | 2,465 | 2,500 | 2,465 | 2,480 | 43,900 |
2004/09/02 | 2,450 | 2,485 | 2,450 | 2,485 | 24,700 |
2004/09/01 | 2,495 | 2,495 | 2,435 | 2,485 | 31,900 |
2004/08/31 | 2,460 | 2,495 | 2,430 | 2,495 | 28,000 |
2004/08/30 | 2,490 | 2,500 | 2,460 | 2,500 | 48,600 |
2004/08/27 | 2,480 | 2,490 | 2,470 | 2,490 | 38,800 |
2004/08/26 | 2,495 | 2,505 | 2,465 | 2,475 | 31,200 |
2004/08/25 | 2,490 | 2,500 | 2,455 | 2,480 | 49,200 |
2004/08/24 | 2,500 | 2,505 | 2,475 | 2,480 | 30,000 |
2004/08/23 | 2,490 | 2,515 | 2,485 | 2,485 | 48,300 |
2004/08/20 | 2,450 | 2,520 | 2,450 | 2,515 | 85,200 |
2004/08/19 | 2,445 | 2,495 | 2,445 | 2,450 | 66,800 |
2004/08/18 | 2,430 | 2,480 | 2,430 | 2,455 | 26,500 |
2004/08/17 | 2,445 | 2,460 | 2,415 | 2,440 | 40,700 |
2004/08/16 | 2,475 | 2,475 | 2,420 | 2,445 | 31,100 |
2004/08/13 | 2,525 | 2,525 | 2,480 | 2,485 | 77,500 |
2004/08/12 | 2,490 | 2,545 | 2,485 | 2,520 | 80,100 |
2004/08/11 | 2,460 | 2,490 | 2,460 | 2,485 | 43,500 |
2004/08/10 | 2,440 | 2,460 | 2,430 | 2,460 | 34,100 |
2004/08/09 | 2,445 | 2,450 | 2,430 | 2,445 | 47,600 |
2004/08/06 | 2,415 | 2,460 | 2,410 | 2,440 | 40,800 |
2004/08/05 | 2,440 | 2,440 | 2,400 | 2,425 | 19,500 |
2004/08/04 | 2,440 | 2,440 | 2,410 | 2,435 | 53,700 |
2004/08/03 | 2,465 | 2,470 | 2,415 | 2,440 | 31,400 |
2004/08/02 | 2,445 | 2,470 | 2,435 | 2,460 | 27,800 |
2004/07/30 | 2,440 | 2,460 | 2,400 | 2,445 | 60,400 |
2004/07/29 | 2,410 | 2,430 | 2,385 | 2,405 | 57,800 |
2004/07/28 | 2,430 | 2,455 | 2,420 | 2,450 | 43,100 |
2004/07/27 | 2,430 | 2,435 | 2,415 | 2,415 | 21,300 |
2004/07/26 | 2,455 | 2,460 | 2,430 | 2,440 | 13,800 |
2004/07/23 | 2,475 | 2,475 | 2,435 | 2,460 | 43,200 |
2004/07/22 | 2,425 | 2,490 | 2,410 | 2,465 | 65,100 |
2004/07/21 | 2,370 | 2,435 | 2,370 | 2,425 | 43,200 |
2004/07/20 | 2,350 | 2,415 | 2,345 | 2,370 | 36,300 |
2004/07/16 | 2,400 | 2,450 | 2,290 | 2,425 | 70,100 |
2004/07/15 | 2,405 | 2,435 | 2,360 | 2,400 | 39,100 |
2004/07/14 | 2,465 | 2,470 | 2,420 | 2,420 | 68,400 |
2004/07/13 | 2,435 | 2,460 | 2,430 | 2,440 | 37,500 |
2004/07/12 | 2,470 | 2,475 | 2,440 | 2,475 | 33,700 |
2004/07/09 | 2,460 | 2,460 | 2,410 | 2,450 | 70,700 |
2004/07/08 | 2,460 | 2,470 | 2,435 | 2,440 | 38,800 |
2004/07/07 | 2,450 | 2,490 | 2,435 | 2,470 | 80,900 |
2004/07/06 | 2,490 | 2,490 | 2,445 | 2,445 | 66,100 |
2004/07/05 | 2,500 | 2,500 | 2,360 | 2,460 | 79,900 |
2004/07/02 | 2,525 | 2,545 | 2,475 | 2,520 | 45,800 |
2004/07/01 | 2,500 | 2,570 | 2,490 | 2,570 | 199,700 |
2004/06/30 | 2,495 | 2,495 | 2,475 | 2,495 | 105,700 |
2004/06/29 | 2,485 | 2,490 | 2,445 | 2,485 | 58,800 |
2004/06/28 | 2,480 | 2,490 | 2,465 | 2,475 | 80,600 |
2004/06/25 | 2,410 | 2,455 | 2,395 | 2,455 | 154,800 |
2004/06/24 | 2,370 | 2,410 | 2,355 | 2,385 | 132,400 |
2004/06/23 | 2,315 | 2,370 | 2,310 | 2,365 | 103,500 |
2004/06/22 | 2,300 | 2,315 | 2,275 | 2,310 | 107,100 |
2004/06/21 | 2,300 | 2,310 | 2,285 | 2,305 | 114,400 |
2004/06/18 | 2,300 | 2,305 | 2,210 | 2,300 | 129,600 |
2004/06/17 | 2,295 | 2,300 | 2,275 | 2,290 | 129,100 |
2004/06/16 | 2,275 | 2,305 | 2,260 | 2,275 | 107,600 |
2004/06/15 | 2,300 | 2,305 | 2,260 | 2,275 | 77,000 |
2004/06/14 | 2,300 | 2,300 | 2,265 | 2,265 | 68,200 |
2004/06/11 | 2,305 | 2,325 | 2,295 | 2,300 | 191,200 |
2004/06/10 | 2,310 | 2,350 | 2,295 | 2,310 | 66,300 |
2004/06/09 | 2,315 | 2,315 | 2,275 | 2,305 | 92,300 |
2004/06/08 | 2,310 | 2,315 | 2,290 | 2,300 | 102,500 |
2004/06/07 | 2,300 | 2,305 | 2,275 | 2,290 | 41,100 |
2004/06/04 | 2,305 | 2,305 | 2,260 | 2,295 | 69,100 |
2004/06/03 | 2,315 | 2,315 | 2,275 | 2,295 | 72,100 |
2004/06/02 | 2,300 | 2,300 | 2,260 | 2,275 | 23,200 |
2004/06/01 | 2,320 | 2,320 | 2,280 | 2,300 | 35,300 |
2004/05/31 | 2,300 | 2,325 | 2,270 | 2,295 | 36,900 |
2004/05/28 | 2,280 | 2,325 | 2,280 | 2,325 | 50,000 |
2004/05/27 | 2,290 | 2,290 | 2,230 | 2,275 | 43,700 |
2004/05/26 | 2,305 | 2,305 | 2,265 | 2,285 | 30,700 |
2004/05/25 | 2,310 | 2,310 | 2,270 | 2,290 | 38,300 |
2004/05/24 | 2,265 | 2,330 | 2,175 | 2,270 | 85,700 |
2004/05/21 | 2,280 | 2,295 | 2,170 | 2,295 | 68,600 |
2004/05/20 | 2,170 | 2,270 | 2,170 | 2,215 | 68,200 |
2004/05/19 | 2,150 | 2,220 | 2,120 | 2,205 | 36,000 |
2004/05/18 | 2,070 | 2,170 | 1,985 | 2,090 | 33,300 |
2004/05/17 | 2,115 | 2,150 | 2,020 | 2,045 | 32,300 |
2004/05/14 | 2,110 | 2,155 | 2,100 | 2,130 | 45,800 |
2004/05/13 | 2,195 | 2,200 | 2,150 | 2,150 | 42,200 |
2004/05/12 | 2,230 | 2,230 | 2,125 | 2,195 | 41,300 |
2004/05/11 | 2,050 | 2,180 | 2,040 | 2,150 | 49,800 |
2004/05/10 | 2,155 | 2,190 | 2,100 | 2,110 | 52,300 |
2004/05/07 | 2,230 | 2,260 | 2,160 | 2,235 | 63,800 |
2004/05/06 | 2,340 | 2,340 | 2,220 | 2,280 | 47,400 |
2004/04/30 | 2,325 | 2,340 | 2,280 | 2,310 | 51,500 |
2004/04/28 | 2,355 | 2,405 | 2,340 | 2,350 | 67,800 |
2004/04/27 | 2,400 | 2,400 | 2,350 | 2,365 | 32,300 |
2004/04/26 | 2,410 | 2,430 | 2,365 | 2,395 | 65,400 |
2004/04/23 | 2,360 | 2,380 | 2,350 | 2,370 | 112,800 |
2004/04/22 | 2,355 | 2,355 | 2,325 | 2,340 | 70,700 |
2004/04/21 | 2,350 | 2,360 | 2,320 | 2,355 | 51,700 |
2004/04/20 | 2,345 | 2,355 | 2,310 | 2,350 | 97,600 |
2004/04/19 | 2,285 | 2,350 | 2,270 | 2,345 | 130,400 |
2004/04/16 | 2,245 | 2,285 | 2,245 | 2,270 | 36,000 |
2004/04/15 | 2,265 | 2,300 | 2,235 | 2,265 | 42,800 |
2004/04/14 | 2,275 | 2,305 | 2,260 | 2,280 | 34,000 |
2004/04/13 | 2,330 | 2,330 | 2,285 | 2,290 | 125,400 |
2004/04/12 | 2,255 | 2,300 | 2,255 | 2,295 | 43,700 |
2004/04/09 | 2,210 | 2,280 | 2,210 | 2,260 | 46,700 |
2004/04/08 | 2,255 | 2,290 | 2,255 | 2,290 | 56,800 |
2004/04/07 | 2,275 | 2,275 | 2,235 | 2,250 | 36,900 |
2004/04/06 | 2,210 | 2,280 | 2,210 | 2,270 | 46,600 |
2004/04/05 | 2,270 | 2,300 | 2,250 | 2,250 | 48,500 |
2004/04/02 | 2,245 | 2,275 | 2,220 | 2,250 | 55,600 |
2004/04/01 | 2,270 | 2,275 | 2,230 | 2,235 | 35,500 |
2004/03/31 | 2,230 | 2,280 | 2,225 | 2,280 | 43,400 |
2004/03/30 | 2,280 | 2,295 | 2,255 | 2,270 | 36,900 |
2004/03/29 | 2,280 | 2,310 | 2,265 | 2,300 | 59,600 |
2004/03/26 | 2,255 | 2,290 | 2,200 | 2,290 | 60,800 |
2004/03/25 | 2,200 | 2,255 | 2,195 | 2,255 | 43,300 |
2004/03/24 | 2,175 | 2,195 | 2,170 | 2,185 | 80,900 |
2004/03/23 | 2,200 | 2,250 | 2,150 | 2,235 | 67,600 |
2004/03/22 | 2,145 | 2,240 | 2,120 | 2,220 | 69,200 |
2004/03/19 | 2,165 | 2,180 | 2,100 | 2,140 | 41,300 |
2004/03/18 | 2,180 | 2,190 | 2,145 | 2,160 | 90,900 |
2004/03/17 | 2,095 | 2,150 | 2,095 | 2,150 | 58,000 |
2004/03/16 | 2,090 | 2,130 | 2,070 | 2,095 | 96,400 |
2004/03/15 | 2,045 | 2,110 | 2,045 | 2,100 | 98,700 |
2004/03/12 | 1,980 | 2,050 | 1,980 | 2,035 | 98,100 |
2004/03/11 | 1,990 | 2,070 | 1,976 | 2,050 | 123,700 |
2004/03/10 | 2,000 | 2,030 | 1,986 | 2,005 | 100,400 |
2004/03/09 | 1,970 | 2,000 | 1,964 | 1,999 | 64,900 |
2004/03/08 | 1,997 | 1,997 | 1,968 | 1,975 | 54,600 |
2004/03/05 | 2,000 | 2,000 | 1,979 | 1,997 | 132,700 |
2004/03/04 | 2,005 | 2,010 | 1,985 | 2,005 | 85,500 |
2004/03/03 | 2,010 | 2,030 | 1,996 | 2,010 | 67,200 |
2004/03/02 | 2,025 | 2,025 | 1,990 | 2,000 | 93,800 |
2004/03/01 | 2,035 | 2,050 | 1,996 | 2,030 | 110,500 |
2004/02/27 | 2,020 | 2,055 | 1,988 | 2,050 | 192,000 |
2004/02/26 | 2,030 | 2,040 | 2,005 | 2,025 | 84,900 |
2004/02/25 | 1,994 | 2,020 | 1,973 | 2,015 | 85,500 |
2004/02/24 | 2,030 | 2,040 | 1,993 | 2,000 | 57,800 |
2004/02/23 | 1,994 | 2,075 | 1,993 | 2,035 | 102,300 |
2004/02/20 | 1,989 | 1,995 | 1,985 | 1,993 | 47,900 |
2004/02/19 | 1,960 | 1,990 | 1,960 | 1,978 | 51,600 |
2004/02/18 | 1,987 | 1,999 | 1,970 | 1,971 | 63,000 |
2004/02/17 | 1,973 | 1,997 | 1,969 | 1,987 | 86,500 |
2004/02/16 | 1,931 | 1,980 | 1,920 | 1,973 | 89,600 |
2004/02/13 | 1,915 | 1,944 | 1,915 | 1,937 | 100,500 |
2004/02/12 | 1,903 | 1,930 | 1,896 | 1,914 | 82,200 |
2004/02/10 | 1,887 | 1,910 | 1,854 | 1,866 | 56,500 |
2004/02/09 | 1,852 | 1,904 | 1,852 | 1,894 | 46,200 |
2004/02/06 | 1,866 | 1,879 | 1,834 | 1,841 | 30,000 |
2004/02/05 | 1,890 | 1,902 | 1,861 | 1,862 | 73,700 |
2004/02/04 | 1,930 | 1,930 | 1,890 | 1,890 | 75,000 |
2004/02/03 | 1,908 | 1,920 | 1,890 | 1,902 | 73,900 |
2004/02/02 | 1,881 | 1,910 | 1,881 | 1,889 | 17,200 |
2004/01/30 | 1,871 | 1,900 | 1,861 | 1,865 | 40,300 |
2004/01/29 | 1,895 | 1,897 | 1,870 | 1,870 | 58,500 |
2004/01/28 | 1,915 | 1,915 | 1,886 | 1,908 | 87,700 |
2004/01/27 | 1,916 | 1,916 | 1,886 | 1,886 | 54,800 |
2004/01/26 | 1,880 | 1,886 | 1,850 | 1,886 | 56,500 |
2004/01/23 | 1,895 | 1,895 | 1,860 | 1,879 | 56,200 |
2004/01/22 | 1,914 | 1,941 | 1,880 | 1,895 | 95,400 |
2004/01/21 | 1,890 | 1,895 | 1,868 | 1,885 | 105,600 |
2004/01/20 | 1,895 | 1,916 | 1,870 | 1,891 | 120,700 |
2004/01/19 | 1,879 | 1,903 | 1,879 | 1,896 | 25,200 |
2004/01/16 | 1,860 | 1,908 | 1,860 | 1,899 | 38,700 |
2004/01/15 | 1,920 | 1,920 | 1,890 | 1,890 | 77,000 |
2004/01/14 | 1,919 | 1,925 | 1,905 | 1,915 | 29,200 |
2004/01/13 | 1,900 | 1,916 | 1,881 | 1,914 | 70,100 |
2004/01/09 | 1,880 | 1,932 | 1,876 | 1,920 | 65,700 |
2004/01/08 | 1,883 | 1,899 | 1,870 | 1,878 | 50,600 |
2004/01/07 | 1,905 | 1,905 | 1,857 | 1,883 | 44,200 |
2004/01/06 | 1,920 | 1,945 | 1,889 | 1,902 | 40,500 |
2004/01/05 | 1,874 | 1,895 | 1,874 | 1,889 | 19,100 |