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 |
---|---|---|---|---|---|
2009/12/30 | 2,240 | 2,240 | 2,190 | 2,190 | 21,600 |
2009/12/29 | 2,200 | 2,215 | 2,185 | 2,215 | 26,600 |
2009/12/28 | 2,200 | 2,240 | 2,185 | 2,215 | 24,300 |
2009/12/25 | 2,265 | 2,265 | 2,215 | 2,230 | 38,200 |
2009/12/24 | 2,230 | 2,260 | 2,210 | 2,250 | 20,500 |
2009/12/22 | 2,195 | 2,250 | 2,190 | 2,235 | 49,600 |
2009/12/21 | 2,220 | 2,220 | 2,180 | 2,200 | 23,800 |
2009/12/18 | 2,255 | 2,255 | 2,210 | 2,225 | 44,200 |
2009/12/17 | 2,255 | 2,280 | 2,255 | 2,255 | 28,700 |
2009/12/16 | 2,270 | 2,320 | 2,260 | 2,295 | 40,300 |
2009/12/15 | 2,260 | 2,265 | 2,230 | 2,255 | 22,100 |
2009/12/14 | 2,245 | 2,265 | 2,225 | 2,265 | 38,700 |
2009/12/11 | 2,225 | 2,245 | 2,210 | 2,240 | 75,400 |
2009/12/10 | 2,240 | 2,290 | 2,215 | 2,220 | 48,800 |
2009/12/09 | 2,220 | 2,245 | 2,215 | 2,225 | 43,000 |
2009/12/08 | 2,170 | 2,235 | 2,165 | 2,220 | 49,700 |
2009/12/07 | 2,160 | 2,225 | 2,160 | 2,180 | 83,900 |
2009/12/04 | 2,225 | 2,225 | 2,155 | 2,160 | 33,900 |
2009/12/03 | 2,170 | 2,235 | 2,155 | 2,235 | 53,000 |
2009/12/02 | 2,175 | 2,175 | 2,115 | 2,150 | 29,500 |
2009/12/01 | 2,105 | 2,175 | 2,105 | 2,175 | 42,200 |
2009/11/30 | 2,085 | 2,105 | 2,080 | 2,105 | 48,600 |
2009/11/27 | 2,050 | 2,080 | 2,050 | 2,060 | 44,300 |
2009/11/26 | 2,095 | 2,095 | 2,050 | 2,080 | 35,800 |
2009/11/25 | 2,115 | 2,125 | 2,070 | 2,090 | 33,000 |
2009/11/24 | 2,115 | 2,130 | 2,050 | 2,095 | 50,700 |
2009/11/20 | 2,095 | 2,115 | 2,090 | 2,115 | 41,400 |
2009/11/19 | 2,140 | 2,150 | 2,100 | 2,115 | 29,200 |
2009/11/18 | 2,115 | 2,135 | 2,095 | 2,105 | 42,600 |
2009/11/17 | 2,110 | 2,110 | 2,075 | 2,100 | 35,000 |
2009/11/16 | 2,110 | 2,110 | 2,085 | 2,105 | 33,900 |
2009/11/13 | 2,100 | 2,120 | 2,075 | 2,095 | 32,000 |
2009/11/12 | 2,125 | 2,140 | 2,070 | 2,095 | 48,200 |
2009/11/11 | 2,135 | 2,150 | 2,105 | 2,110 | 30,000 |
2009/11/10 | 2,120 | 2,160 | 2,105 | 2,125 | 47,800 |
2009/11/09 | 2,150 | 2,150 | 2,105 | 2,120 | 24,400 |
2009/11/06 | 2,180 | 2,180 | 2,095 | 2,110 | 68,300 |
2009/11/05 | 2,185 | 2,195 | 2,135 | 2,140 | 28,100 |
2009/11/04 | 2,160 | 2,190 | 2,145 | 2,175 | 47,100 |
2009/11/02 | 2,180 | 2,195 | 2,120 | 2,180 | 43,500 |
2009/10/30 | 2,150 | 2,200 | 2,150 | 2,175 | 62,400 |
2009/10/29 | 2,155 | 2,155 | 2,105 | 2,110 | 69,700 |
2009/10/28 | 2,175 | 2,185 | 2,150 | 2,170 | 87,700 |
2009/10/27 | 2,200 | 2,225 | 2,150 | 2,160 | 59,100 |
2009/10/26 | 2,205 | 2,240 | 2,175 | 2,195 | 80,900 |
2009/10/23 | 2,285 | 2,285 | 2,220 | 2,220 | 55,900 |
2009/10/22 | 2,290 | 2,295 | 2,240 | 2,280 | 59,600 |
2009/10/21 | 2,235 | 2,295 | 2,235 | 2,290 | 45,500 |
2009/10/20 | 2,295 | 2,295 | 2,255 | 2,275 | 27,900 |
2009/10/19 | 2,280 | 2,300 | 2,225 | 2,250 | 49,900 |
2009/10/16 | 2,260 | 2,270 | 2,235 | 2,260 | 25,700 |
2009/10/15 | 2,250 | 2,280 | 2,250 | 2,260 | 27,100 |
2009/10/14 | 2,250 | 2,265 | 2,225 | 2,245 | 40,200 |
2009/10/13 | 2,270 | 2,270 | 2,225 | 2,245 | 34,900 |
2009/10/09 | 2,230 | 2,270 | 2,200 | 2,250 | 39,900 |
2009/10/08 | 2,230 | 2,250 | 2,205 | 2,210 | 48,500 |
2009/10/07 | 2,150 | 2,210 | 2,140 | 2,190 | 68,700 |
2009/10/06 | 2,210 | 2,250 | 2,160 | 2,170 | 88,000 |
2009/10/05 | 2,255 | 2,275 | 2,235 | 2,250 | 32,500 |
2009/10/02 | 2,300 | 2,300 | 2,255 | 2,265 | 45,600 |
2009/10/01 | 2,300 | 2,340 | 2,280 | 2,330 | 37,000 |
2009/09/30 | 2,315 | 2,340 | 2,285 | 2,310 | 29,200 |
2009/09/29 | 2,275 | 2,315 | 2,275 | 2,315 | 23,900 |
2009/09/28 | 2,265 | 2,350 | 2,265 | 2,315 | 36,700 |
2009/09/25 | 2,345 | 2,345 | 2,280 | 2,305 | 28,800 |
2009/09/24 | 2,345 | 2,395 | 2,310 | 2,360 | 55,100 |
2009/09/18 | 2,285 | 2,305 | 2,235 | 2,305 | 43,200 |
2009/09/17 | 2,295 | 2,320 | 2,260 | 2,320 | 27,200 |
2009/09/16 | 2,290 | 2,320 | 2,270 | 2,270 | 40,000 |
2009/09/15 | 2,290 | 2,300 | 2,250 | 2,300 | 43,300 |
2009/09/14 | 2,305 | 2,310 | 2,265 | 2,295 | 31,900 |
2009/09/11 | 2,285 | 2,350 | 2,285 | 2,300 | 70,400 |
2009/09/10 | 2,295 | 2,340 | 2,285 | 2,325 | 26,000 |
2009/09/09 | 2,315 | 2,315 | 2,295 | 2,295 | 18,200 |
2009/09/08 | 2,280 | 2,300 | 2,265 | 2,295 | 35,600 |
2009/09/07 | 2,325 | 2,325 | 2,290 | 2,290 | 28,700 |
2009/09/04 | 2,315 | 2,335 | 2,305 | 2,320 | 32,000 |
2009/09/03 | 2,360 | 2,365 | 2,325 | 2,325 | 33,500 |
2009/09/02 | 2,335 | 2,370 | 2,320 | 2,360 | 42,100 |
2009/09/01 | 2,380 | 2,415 | 2,380 | 2,400 | 19,800 |
2009/08/31 | 2,370 | 2,430 | 2,355 | 2,365 | 40,700 |
2009/08/28 | 2,390 | 2,420 | 2,375 | 2,405 | 43,100 |
2009/08/27 | 2,395 | 2,395 | 2,345 | 2,380 | 33,600 |
2009/08/26 | 2,350 | 2,415 | 2,335 | 2,390 | 25,800 |
2009/08/25 | 2,335 | 2,370 | 2,320 | 2,345 | 37,200 |
2009/08/24 | 2,350 | 2,400 | 2,330 | 2,375 | 30,500 |
2009/08/21 | 2,330 | 2,345 | 2,295 | 2,315 | 52,800 |
2009/08/20 | 2,315 | 2,365 | 2,305 | 2,365 | 32,100 |
2009/08/19 | 2,305 | 2,340 | 2,305 | 2,315 | 21,100 |
2009/08/18 | 2,295 | 2,355 | 2,295 | 2,325 | 21,900 |
2009/08/17 | 2,435 | 2,435 | 2,330 | 2,335 | 74,100 |
2009/08/14 | 2,310 | 2,345 | 2,280 | 2,335 | 53,800 |
2009/08/13 | 2,280 | 2,335 | 2,280 | 2,320 | 41,200 |
2009/08/12 | 2,360 | 2,390 | 2,310 | 2,310 | 35,700 |
2009/08/11 | 2,375 | 2,415 | 2,375 | 2,385 | 20,300 |
2009/08/10 | 2,330 | 2,450 | 2,330 | 2,380 | 22,300 |
2009/08/07 | 2,320 | 2,355 | 2,305 | 2,345 | 47,900 |
2009/08/06 | 2,355 | 2,400 | 2,335 | 2,365 | 36,300 |
2009/08/05 | 2,445 | 2,445 | 2,345 | 2,355 | 55,500 |
2009/08/04 | 2,420 | 2,455 | 2,410 | 2,415 | 67,300 |
2009/08/03 | 2,450 | 2,465 | 2,435 | 2,440 | 41,000 |
2009/07/31 | 2,450 | 2,475 | 2,430 | 2,430 | 37,500 |
2009/07/30 | 2,450 | 2,500 | 2,420 | 2,440 | 63,100 |
2009/07/29 | 2,445 | 2,520 | 2,445 | 2,490 | 33,500 |
2009/07/28 | 2,565 | 2,565 | 2,470 | 2,525 | 44,100 |
2009/07/27 | 2,500 | 2,545 | 2,465 | 2,500 | 27,600 |
2009/07/24 | 2,475 | 2,485 | 2,430 | 2,480 | 42,600 |
2009/07/23 | 2,410 | 2,480 | 2,380 | 2,445 | 59,000 |
2009/07/22 | 2,395 | 2,440 | 2,350 | 2,425 | 50,200 |
2009/07/21 | 2,350 | 2,385 | 2,325 | 2,375 | 44,100 |
2009/07/17 | 2,290 | 2,320 | 2,290 | 2,295 | 24,100 |
2009/07/16 | 2,260 | 2,310 | 2,260 | 2,285 | 40,800 |
2009/07/15 | 2,255 | 2,270 | 2,240 | 2,250 | 25,200 |
2009/07/14 | 2,265 | 2,265 | 2,225 | 2,250 | 26,400 |
2009/07/13 | 2,230 | 2,285 | 2,225 | 2,225 | 53,000 |
2009/07/10 | 2,245 | 2,245 | 2,200 | 2,225 | 27,700 |
2009/07/09 | 2,255 | 2,255 | 2,215 | 2,220 | 41,000 |
2009/07/08 | 2,265 | 2,290 | 2,260 | 2,280 | 31,600 |
2009/07/07 | 2,245 | 2,295 | 2,245 | 2,290 | 27,100 |
2009/07/06 | 2,260 | 2,280 | 2,245 | 2,245 | 30,100 |
2009/07/03 | 2,235 | 2,270 | 2,200 | 2,250 | 20,700 |
2009/07/02 | 2,245 | 2,255 | 2,210 | 2,230 | 28,000 |
2009/07/01 | 2,200 | 2,270 | 2,200 | 2,240 | 44,600 |
2009/06/30 | 2,250 | 2,290 | 2,245 | 2,270 | 24,000 |
2009/06/29 | 2,250 | 2,295 | 2,230 | 2,250 | 21,700 |
2009/06/26 | 2,285 | 2,285 | 2,250 | 2,265 | 24,600 |
2009/06/25 | 2,225 | 2,275 | 2,220 | 2,245 | 40,500 |
2009/06/24 | 2,200 | 2,200 | 2,175 | 2,190 | 16,800 |
2009/06/23 | 2,185 | 2,190 | 2,150 | 2,160 | 43,700 |
2009/06/22 | 2,160 | 2,225 | 2,155 | 2,205 | 47,500 |
2009/06/19 | 2,195 | 2,200 | 2,140 | 2,140 | 37,800 |
2009/06/18 | 2,190 | 2,190 | 2,160 | 2,175 | 17,900 |
2009/06/17 | 2,170 | 2,225 | 2,160 | 2,205 | 44,300 |
2009/06/16 | 2,195 | 2,220 | 2,145 | 2,145 | 35,100 |
2009/06/15 | 2,215 | 2,235 | 2,200 | 2,220 | 50,100 |
2009/06/12 | 2,140 | 2,210 | 2,140 | 2,195 | 57,900 |
2009/06/11 | 2,180 | 2,195 | 2,175 | 2,180 | 9,500 |
2009/06/10 | 2,160 | 2,190 | 2,155 | 2,175 | 32,000 |
2009/06/09 | 2,135 | 2,160 | 2,135 | 2,140 | 10,100 |
2009/06/08 | 2,145 | 2,195 | 2,140 | 2,165 | 29,000 |
2009/06/05 | 2,150 | 2,165 | 2,120 | 2,130 | 29,600 |
2009/06/04 | 2,150 | 2,170 | 2,145 | 2,160 | 21,000 |
2009/06/03 | 2,175 | 2,215 | 2,155 | 2,175 | 28,200 |
2009/06/02 | 2,180 | 2,185 | 2,160 | 2,170 | 23,800 |
2009/06/01 | 2,155 | 2,160 | 2,125 | 2,140 | 41,000 |
2009/05/29 | 2,210 | 2,210 | 2,145 | 2,150 | 55,400 |
2009/05/28 | 2,175 | 2,225 | 2,175 | 2,180 | 37,800 |
2009/05/27 | 2,235 | 2,250 | 2,200 | 2,210 | 22,300 |
2009/05/26 | 2,210 | 2,265 | 2,180 | 2,235 | 49,500 |
2009/05/25 | 2,205 | 2,270 | 2,185 | 2,205 | 40,600 |
2009/05/22 | 2,125 | 2,215 | 2,110 | 2,185 | 48,600 |
2009/05/21 | 2,170 | 2,205 | 2,155 | 2,205 | 47,200 |
2009/05/20 | 2,130 | 2,180 | 2,125 | 2,175 | 51,600 |
2009/05/19 | 2,095 | 2,110 | 2,070 | 2,110 | 20,900 |
2009/05/18 | 2,075 | 2,080 | 2,050 | 2,055 | 30,800 |
2009/05/15 | 2,050 | 2,120 | 2,050 | 2,105 | 48,000 |
2009/05/14 | 2,080 | 2,110 | 2,060 | 2,075 | 36,400 |
2009/05/13 | 2,115 | 2,130 | 2,100 | 2,120 | 28,800 |
2009/05/12 | 2,060 | 2,115 | 2,060 | 2,075 | 26,800 |
2009/05/11 | 2,130 | 2,135 | 2,075 | 2,100 | 27,100 |
2009/05/08 | 2,110 | 2,115 | 2,090 | 2,105 | 35,800 |
2009/05/07 | 2,125 | 2,140 | 2,090 | 2,100 | 50,100 |
2009/05/01 | 2,060 | 2,115 | 2,060 | 2,110 | 30,300 |
2009/04/30 | 2,075 | 2,135 | 2,075 | 2,080 | 49,600 |
2009/04/28 | 2,040 | 2,140 | 2,030 | 2,035 | 60,600 |
2009/04/27 | 2,090 | 2,115 | 2,050 | 2,070 | 55,500 |
2009/04/24 | 2,130 | 2,130 | 2,065 | 2,065 | 43,700 |
2009/04/23 | 2,085 | 2,145 | 2,065 | 2,130 | 52,500 |
2009/04/22 | 2,050 | 2,100 | 2,045 | 2,065 | 44,600 |
2009/04/21 | 2,065 | 2,100 | 2,035 | 2,085 | 50,900 |
2009/04/20 | 2,125 | 2,145 | 2,110 | 2,140 | 28,700 |
2009/04/17 | 2,110 | 2,130 | 2,085 | 2,115 | 22,100 |
2009/04/16 | 2,115 | 2,150 | 2,075 | 2,085 | 43,100 |
2009/04/15 | 2,095 | 2,130 | 2,060 | 2,095 | 44,300 |
2009/04/14 | 2,075 | 2,085 | 2,035 | 2,065 | 31,400 |
2009/04/13 | 2,050 | 2,095 | 2,040 | 2,070 | 30,700 |
2009/04/10 | 2,055 | 2,060 | 2,025 | 2,045 | 31,100 |
2009/04/09 | 2,060 | 2,090 | 2,035 | 2,080 | 42,100 |
2009/04/08 | 2,090 | 2,095 | 2,020 | 2,025 | 43,800 |
2009/04/07 | 2,110 | 2,135 | 2,065 | 2,110 | 47,400 |
2009/04/06 | 2,145 | 2,160 | 2,070 | 2,085 | 48,000 |
2009/04/03 | 2,170 | 2,170 | 2,105 | 2,140 | 39,800 |
2009/04/02 | 2,160 | 2,165 | 2,070 | 2,135 | 48,600 |
2009/04/01 | 2,050 | 2,095 | 2,030 | 2,080 | 40,200 |
2009/03/31 | 2,020 | 2,075 | 2,015 | 2,050 | 75,000 |
2009/03/30 | 2,170 | 2,180 | 2,085 | 2,090 | 95,000 |
2009/03/27 | 2,210 | 2,220 | 2,135 | 2,180 | 47,900 |
2009/03/26 | 2,190 | 2,190 | 2,150 | 2,185 | 25,900 |
2009/03/25 | 2,200 | 2,200 | 2,110 | 2,160 | 91,700 |
2009/03/24 | 2,175 | 2,175 | 2,125 | 2,165 | 68,600 |
2009/03/23 | 2,055 | 2,120 | 2,040 | 2,085 | 69,500 |
2009/03/19 | 2,055 | 2,055 | 1,994 | 1,998 | 65,100 |
2009/03/18 | 1,995 | 2,040 | 1,980 | 2,015 | 34,700 |
2009/03/17 | 2,030 | 2,065 | 2,010 | 2,035 | 62,600 |
2009/03/16 | 2,000 | 2,050 | 2,000 | 2,025 | 45,300 |
2009/03/13 | 1,927 | 2,005 | 1,927 | 1,973 | 113,700 |
2009/03/12 | 1,964 | 1,983 | 1,935 | 1,954 | 89,600 |
2009/03/11 | 2,040 | 2,040 | 1,993 | 2,000 | 63,400 |
2009/03/10 | 2,020 | 2,020 | 1,967 | 1,978 | 79,900 |
2009/03/09 | 2,080 | 2,090 | 1,977 | 2,020 | 118,400 |
2009/03/06 | 2,100 | 2,160 | 2,100 | 2,110 | 71,200 |
2009/03/05 | 2,180 | 2,220 | 2,150 | 2,180 | 74,700 |
2009/03/04 | 2,055 | 2,155 | 2,045 | 2,140 | 111,500 |
2009/03/03 | 2,035 | 2,075 | 2,010 | 2,035 | 74,000 |
2009/03/02 | 2,035 | 2,085 | 2,035 | 2,065 | 61,300 |
2009/02/27 | 2,150 | 2,175 | 2,100 | 2,155 | 47,800 |
2009/02/26 | 2,095 | 2,185 | 2,095 | 2,120 | 102,900 |
2009/02/25 | 2,155 | 2,175 | 2,095 | 2,125 | 144,700 |
2009/02/24 | 2,035 | 2,095 | 2,035 | 2,095 | 135,200 |
2009/02/23 | 2,085 | 2,120 | 2,055 | 2,095 | 67,200 |
2009/02/20 | 2,150 | 2,155 | 2,070 | 2,090 | 105,600 |
2009/02/19 | 2,150 | 2,160 | 2,070 | 2,110 | 159,500 |
2009/02/18 | 2,235 | 2,260 | 2,120 | 2,125 | 223,500 |
2009/02/17 | 2,280 | 2,290 | 2,240 | 2,275 | 186,900 |
2009/02/16 | 2,240 | 2,310 | 2,240 | 2,290 | 217,600 |
2009/02/13 | 2,145 | 2,240 | 2,145 | 2,225 | 171,500 |
2009/02/12 | 2,090 | 2,160 | 2,080 | 2,145 | 201,400 |
2009/02/10 | 2,175 | 2,200 | 2,085 | 2,110 | 258,100 |
2009/02/09 | 2,195 | 2,250 | 2,185 | 2,185 | 201,900 |
2009/02/06 | 2,155 | 2,230 | 2,130 | 2,195 | 323,400 |
2009/02/05 | 2,070 | 2,195 | 2,055 | 2,170 | 288,600 |
2009/02/04 | 1,956 | 2,075 | 1,955 | 2,065 | 134,600 |
2009/02/03 | 1,934 | 2,030 | 1,934 | 1,955 | 34,800 |
2009/02/02 | 1,980 | 1,980 | 1,916 | 1,964 | 62,800 |
2009/01/30 | 1,960 | 2,005 | 1,955 | 2,005 | 51,000 |
2009/01/29 | 1,980 | 2,030 | 1,978 | 2,030 | 47,900 |
2009/01/28 | 2,040 | 2,050 | 1,952 | 2,020 | 81,200 |
2009/01/27 | 1,951 | 2,055 | 1,951 | 2,040 | 61,000 |
2009/01/26 | 1,920 | 1,980 | 1,890 | 1,922 | 35,800 |
2009/01/23 | 1,959 | 1,959 | 1,885 | 1,919 | 124,600 |
2009/01/22 | 1,956 | 1,956 | 1,909 | 1,951 | 29,000 |
2009/01/21 | 1,918 | 1,929 | 1,880 | 1,896 | 81,000 |
2009/01/20 | 1,979 | 2,010 | 1,937 | 1,948 | 38,900 |
2009/01/19 | 1,984 | 2,040 | 1,984 | 2,000 | 60,700 |
2009/01/16 | 1,912 | 1,990 | 1,911 | 1,983 | 57,400 |
2009/01/15 | 1,893 | 1,938 | 1,879 | 1,911 | 75,800 |
2009/01/14 | 1,885 | 1,931 | 1,882 | 1,925 | 28,100 |
2009/01/13 | 1,975 | 1,975 | 1,876 | 1,884 | 105,000 |
2009/01/09 | 1,965 | 2,020 | 1,960 | 1,975 | 41,100 |
2009/01/08 | 2,015 | 2,050 | 1,993 | 2,005 | 59,200 |
2009/01/07 | 2,125 | 2,190 | 2,070 | 2,090 | 60,800 |
2009/01/06 | 2,130 | 2,165 | 2,020 | 2,085 | 38,800 |
2009/01/05 | 2,185 | 2,225 | 2,075 | 2,120 | 16,500 |