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 |
|---|---|---|---|---|---|
| 2011/12/30 | 1,620 | 1,631 | 1,602 | 1,631 | 31,900 |
| 2011/12/29 | 1,591 | 1,607 | 1,564 | 1,606 | 31,700 |
| 2011/12/28 | 1,599 | 1,599 | 1,581 | 1,587 | 20,900 |
| 2011/12/27 | 1,580 | 1,593 | 1,580 | 1,590 | 10,500 |
| 2011/12/26 | 1,624 | 1,624 | 1,592 | 1,598 | 19,400 |
| 2011/12/22 | 1,590 | 1,604 | 1,588 | 1,592 | 14,300 |
| 2011/12/21 | 1,620 | 1,628 | 1,590 | 1,590 | 10,900 |
| 2011/12/20 | 1,596 | 1,629 | 1,573 | 1,596 | 24,000 |
| 2011/12/19 | 1,604 | 1,608 | 1,577 | 1,595 | 48,800 |
| 2011/12/16 | 1,611 | 1,639 | 1,609 | 1,615 | 65,800 |
| 2011/12/15 | 1,635 | 1,635 | 1,612 | 1,621 | 46,400 |
| 2011/12/14 | 1,645 | 1,682 | 1,643 | 1,652 | 71,800 |
| 2011/12/13 | 1,652 | 1,662 | 1,641 | 1,654 | 33,700 |
| 2011/12/12 | 1,685 | 1,687 | 1,673 | 1,677 | 47,200 |
| 2011/12/09 | 1,650 | 1,659 | 1,638 | 1,655 | 91,100 |
| 2011/12/08 | 1,698 | 1,699 | 1,664 | 1,669 | 60,200 |
| 2011/12/07 | 1,691 | 1,717 | 1,680 | 1,711 | 35,500 |
| 2011/12/06 | 1,707 | 1,721 | 1,670 | 1,678 | 84,100 |
| 2011/12/05 | 1,701 | 1,731 | 1,694 | 1,726 | 59,300 |
| 2011/12/02 | 1,712 | 1,712 | 1,682 | 1,701 | 55,800 |
| 2011/12/01 | 1,737 | 1,737 | 1,684 | 1,691 | 53,100 |
| 2011/11/30 | 1,740 | 1,740 | 1,689 | 1,716 | 66,200 |
| 2011/11/29 | 1,719 | 1,739 | 1,706 | 1,739 | 59,600 |
| 2011/11/28 | 1,683 | 1,717 | 1,682 | 1,708 | 44,600 |
| 2011/11/25 | 1,654 | 1,683 | 1,650 | 1,658 | 100,300 |
| 2011/11/24 | 1,665 | 1,671 | 1,648 | 1,653 | 66,600 |
| 2011/11/22 | 1,705 | 1,722 | 1,666 | 1,685 | 95,100 |
| 2011/11/21 | 1,700 | 1,714 | 1,681 | 1,714 | 37,800 |
| 2011/11/18 | 1,681 | 1,717 | 1,675 | 1,707 | 61,000 |
| 2011/11/17 | 1,695 | 1,712 | 1,689 | 1,704 | 67,000 |
| 2011/11/16 | 1,721 | 1,732 | 1,699 | 1,705 | 75,000 |
| 2011/11/15 | 1,718 | 1,738 | 1,715 | 1,721 | 72,800 |
| 2011/11/14 | 1,726 | 1,736 | 1,713 | 1,718 | 80,100 |
| 2011/11/11 | 1,674 | 1,712 | 1,674 | 1,700 | 95,300 |
| 2011/11/10 | 1,682 | 1,722 | 1,671 | 1,704 | 109,300 |
| 2011/11/09 | 1,696 | 1,715 | 1,696 | 1,712 | 87,300 |
| 2011/11/08 | 1,689 | 1,703 | 1,678 | 1,694 | 132,600 |
| 2011/11/07 | 1,701 | 1,703 | 1,675 | 1,697 | 87,900 |
| 2011/11/04 | 1,689 | 1,713 | 1,669 | 1,708 | 74,400 |
| 2011/11/02 | 1,644 | 1,709 | 1,644 | 1,696 | 100,400 |
| 2011/11/01 | 1,628 | 1,680 | 1,608 | 1,670 | 106,600 |
| 2011/10/31 | 1,638 | 1,651 | 1,612 | 1,629 | 33,500 |
| 2011/10/28 | 1,669 | 1,669 | 1,629 | 1,639 | 36,800 |
| 2011/10/27 | 1,599 | 1,634 | 1,585 | 1,629 | 44,800 |
| 2011/10/26 | 1,574 | 1,606 | 1,573 | 1,599 | 30,500 |
| 2011/10/25 | 1,605 | 1,616 | 1,583 | 1,589 | 46,700 |
| 2011/10/24 | 1,642 | 1,652 | 1,596 | 1,608 | 75,500 |
| 2011/10/21 | 1,628 | 1,631 | 1,600 | 1,625 | 33,000 |
| 2011/10/20 | 1,630 | 1,636 | 1,606 | 1,628 | 41,000 |
| 2011/10/19 | 1,658 | 1,658 | 1,608 | 1,639 | 37,200 |
| 2011/10/18 | 1,658 | 1,658 | 1,628 | 1,632 | 21,800 |
| 2011/10/17 | 1,637 | 1,675 | 1,636 | 1,657 | 37,200 |
| 2011/10/14 | 1,650 | 1,668 | 1,608 | 1,612 | 88,500 |
| 2011/10/13 | 1,669 | 1,704 | 1,660 | 1,670 | 88,100 |
| 2011/10/12 | 1,631 | 1,656 | 1,620 | 1,641 | 66,500 |
| 2011/10/11 | 1,600 | 1,640 | 1,599 | 1,631 | 87,200 |
| 2011/10/07 | 1,597 | 1,615 | 1,561 | 1,563 | 95,000 |
| 2011/10/06 | 1,572 | 1,600 | 1,570 | 1,597 | 40,700 |
| 2011/10/05 | 1,599 | 1,600 | 1,558 | 1,562 | 91,300 |
| 2011/10/04 | 1,635 | 1,635 | 1,587 | 1,596 | 129,800 |
| 2011/10/03 | 1,652 | 1,662 | 1,628 | 1,652 | 115,300 |
| 2011/09/30 | 1,701 | 1,719 | 1,677 | 1,717 | 73,600 |
| 2011/09/29 | 1,653 | 1,686 | 1,645 | 1,686 | 141,200 |
| 2011/09/28 | 1,683 | 1,700 | 1,636 | 1,651 | 154,200 |
| 2011/09/27 | 1,717 | 1,717 | 1,665 | 1,702 | 72,700 |
| 2011/09/26 | 1,709 | 1,721 | 1,684 | 1,695 | 85,600 |
| 2011/09/22 | 1,736 | 1,736 | 1,690 | 1,715 | 63,100 |
| 2011/09/21 | 1,737 | 1,750 | 1,715 | 1,735 | 47,700 |
| 2011/09/20 | 1,724 | 1,729 | 1,712 | 1,726 | 26,100 |
| 2011/09/16 | 1,740 | 1,765 | 1,739 | 1,758 | 41,400 |
| 2011/09/15 | 1,748 | 1,772 | 1,730 | 1,740 | 63,000 |
| 2011/09/14 | 1,761 | 1,767 | 1,709 | 1,715 | 81,900 |
| 2011/09/13 | 1,764 | 1,780 | 1,753 | 1,764 | 68,400 |
| 2011/09/12 | 1,752 | 1,752 | 1,729 | 1,745 | 51,700 |
| 2011/09/09 | 1,773 | 1,795 | 1,761 | 1,792 | 158,100 |
| 2011/09/08 | 1,758 | 1,781 | 1,758 | 1,773 | 85,500 |
| 2011/09/07 | 1,777 | 1,787 | 1,757 | 1,757 | 135,800 |
| 2011/09/06 | 1,770 | 1,785 | 1,733 | 1,742 | 164,000 |
| 2011/09/05 | 1,755 | 1,763 | 1,735 | 1,763 | 72,200 |
| 2011/09/02 | 1,750 | 1,772 | 1,740 | 1,767 | 152,300 |
| 2011/09/01 | 1,716 | 1,758 | 1,716 | 1,757 | 112,300 |
| 2011/08/31 | 1,706 | 1,720 | 1,698 | 1,716 | 78,000 |
| 2011/08/30 | 1,700 | 1,718 | 1,696 | 1,704 | 126,500 |
| 2011/08/29 | 1,655 | 1,686 | 1,655 | 1,673 | 163,600 |
| 2011/08/26 | 1,615 | 1,654 | 1,608 | 1,650 | 137,800 |
| 2011/08/25 | 1,601 | 1,668 | 1,601 | 1,647 | 161,000 |
| 2011/08/24 | 1,551 | 1,564 | 1,527 | 1,537 | 50,100 |
| 2011/08/23 | 1,508 | 1,554 | 1,508 | 1,549 | 69,700 |
| 2011/08/22 | 1,542 | 1,560 | 1,530 | 1,537 | 30,600 |
| 2011/08/19 | 1,546 | 1,563 | 1,540 | 1,553 | 42,300 |
| 2011/08/18 | 1,568 | 1,574 | 1,559 | 1,570 | 46,100 |
| 2011/08/17 | 1,577 | 1,581 | 1,569 | 1,576 | 24,100 |
| 2011/08/16 | 1,579 | 1,589 | 1,568 | 1,577 | 29,900 |
| 2011/08/15 | 1,607 | 1,610 | 1,571 | 1,578 | 30,000 |
| 2011/08/12 | 1,602 | 1,617 | 1,570 | 1,578 | 24,500 |
| 2011/08/11 | 1,552 | 1,589 | 1,552 | 1,585 | 41,500 |
| 2011/08/10 | 1,587 | 1,627 | 1,568 | 1,576 | 33,300 |
| 2011/08/09 | 1,526 | 1,563 | 1,506 | 1,561 | 61,400 |
| 2011/08/08 | 1,583 | 1,626 | 1,566 | 1,566 | 63,500 |
| 2011/08/05 | 1,610 | 1,613 | 1,579 | 1,608 | 49,500 |
| 2011/08/04 | 1,642 | 1,648 | 1,623 | 1,623 | 44,100 |
| 2011/08/03 | 1,652 | 1,658 | 1,630 | 1,630 | 81,400 |
| 2011/08/02 | 1,663 | 1,676 | 1,653 | 1,653 | 27,600 |
| 2011/08/01 | 1,670 | 1,682 | 1,659 | 1,663 | 71,700 |
| 2011/07/29 | 1,691 | 1,704 | 1,671 | 1,671 | 57,700 |
| 2011/07/28 | 1,708 | 1,711 | 1,696 | 1,708 | 37,900 |
| 2011/07/27 | 1,740 | 1,742 | 1,715 | 1,721 | 28,900 |
| 2011/07/26 | 1,748 | 1,756 | 1,735 | 1,740 | 46,700 |
| 2011/07/25 | 1,760 | 1,763 | 1,734 | 1,734 | 42,800 |
| 2011/07/22 | 1,728 | 1,742 | 1,728 | 1,734 | 25,700 |
| 2011/07/21 | 1,740 | 1,741 | 1,727 | 1,727 | 15,300 |
| 2011/07/20 | 1,736 | 1,750 | 1,734 | 1,740 | 20,900 |
| 2011/07/19 | 1,733 | 1,742 | 1,718 | 1,723 | 52,600 |
| 2011/07/15 | 1,721 | 1,742 | 1,721 | 1,738 | 42,200 |
| 2011/07/14 | 1,726 | 1,730 | 1,714 | 1,726 | 31,100 |
| 2011/07/13 | 1,712 | 1,751 | 1,712 | 1,739 | 40,200 |
| 2011/07/12 | 1,706 | 1,726 | 1,706 | 1,724 | 30,800 |
| 2011/07/11 | 1,750 | 1,750 | 1,729 | 1,731 | 85,100 |
| 2011/07/08 | 1,759 | 1,770 | 1,754 | 1,756 | 61,600 |
| 2011/07/07 | 1,754 | 1,766 | 1,752 | 1,759 | 21,800 |
| 2011/07/06 | 1,762 | 1,762 | 1,733 | 1,750 | 49,300 |
| 2011/07/05 | 1,760 | 1,769 | 1,752 | 1,763 | 35,400 |
| 2011/07/04 | 1,736 | 1,764 | 1,736 | 1,752 | 45,700 |
| 2011/07/01 | 1,727 | 1,732 | 1,710 | 1,719 | 46,500 |
| 2011/06/30 | 1,726 | 1,726 | 1,690 | 1,713 | 65,800 |
| 2011/06/29 | 1,724 | 1,724 | 1,700 | 1,724 | 72,500 |
| 2011/06/28 | 1,666 | 1,709 | 1,666 | 1,689 | 75,700 |
| 2011/06/27 | 1,678 | 1,683 | 1,655 | 1,662 | 63,600 |
| 2011/06/24 | 1,672 | 1,695 | 1,671 | 1,684 | 58,700 |
| 2011/06/23 | 1,666 | 1,677 | 1,659 | 1,662 | 62,400 |
| 2011/06/22 | 1,665 | 1,672 | 1,652 | 1,665 | 47,600 |
| 2011/06/21 | 1,655 | 1,663 | 1,650 | 1,656 | 48,300 |
| 2011/06/20 | 1,630 | 1,669 | 1,630 | 1,653 | 47,300 |
| 2011/06/17 | 1,697 | 1,699 | 1,626 | 1,626 | 128,700 |
| 2011/06/16 | 1,681 | 1,701 | 1,681 | 1,688 | 40,600 |
| 2011/06/15 | 1,689 | 1,696 | 1,680 | 1,683 | 71,900 |
| 2011/06/14 | 1,690 | 1,707 | 1,677 | 1,689 | 51,900 |
| 2011/06/13 | 1,688 | 1,694 | 1,676 | 1,684 | 52,200 |
| 2011/06/10 | 1,675 | 1,705 | 1,675 | 1,685 | 96,300 |
| 2011/06/09 | 1,698 | 1,701 | 1,666 | 1,674 | 78,200 |
| 2011/06/08 | 1,700 | 1,707 | 1,699 | 1,704 | 17,900 |
| 2011/06/07 | 1,714 | 1,715 | 1,697 | 1,708 | 40,500 |
| 2011/06/06 | 1,704 | 1,732 | 1,704 | 1,713 | 53,300 |
| 2011/06/03 | 1,720 | 1,733 | 1,705 | 1,705 | 41,500 |
| 2011/06/02 | 1,696 | 1,731 | 1,695 | 1,720 | 34,500 |
| 2011/06/01 | 1,730 | 1,730 | 1,696 | 1,729 | 69,800 |
| 2011/05/31 | 1,724 | 1,745 | 1,717 | 1,718 | 81,300 |
| 2011/05/30 | 1,710 | 1,715 | 1,687 | 1,710 | 74,700 |
| 2011/05/27 | 1,731 | 1,734 | 1,716 | 1,723 | 88,500 |
| 2011/05/26 | 1,734 | 1,753 | 1,733 | 1,737 | 48,700 |
| 2011/05/25 | 1,752 | 1,752 | 1,730 | 1,734 | 39,600 |
| 2011/05/24 | 1,745 | 1,760 | 1,739 | 1,751 | 33,500 |
| 2011/05/23 | 1,773 | 1,785 | 1,741 | 1,759 | 46,800 |
| 2011/05/20 | 1,770 | 1,806 | 1,770 | 1,773 | 35,700 |
| 2011/05/19 | 1,807 | 1,807 | 1,773 | 1,779 | 21,700 |
| 2011/05/18 | 1,793 | 1,807 | 1,782 | 1,792 | 32,800 |
| 2011/05/17 | 1,793 | 1,804 | 1,784 | 1,793 | 22,100 |
| 2011/05/16 | 1,784 | 1,804 | 1,767 | 1,788 | 48,000 |
| 2011/05/13 | 1,850 | 1,850 | 1,791 | 1,803 | 83,000 |
| 2011/05/12 | 1,860 | 1,866 | 1,847 | 1,849 | 21,700 |
| 2011/05/11 | 1,870 | 1,876 | 1,858 | 1,866 | 28,600 |
| 2011/05/10 | 1,865 | 1,870 | 1,855 | 1,866 | 30,300 |
| 2011/05/09 | 1,868 | 1,874 | 1,862 | 1,865 | 18,800 |
| 2011/05/06 | 1,888 | 1,892 | 1,869 | 1,879 | 22,100 |
| 2011/05/02 | 1,895 | 1,900 | 1,882 | 1,893 | 22,800 |
| 2011/04/28 | 1,868 | 1,886 | 1,864 | 1,876 | 27,100 |
| 2011/04/27 | 1,865 | 1,874 | 1,845 | 1,845 | 31,800 |
| 2011/04/26 | 1,857 | 1,857 | 1,829 | 1,840 | 25,900 |
| 2011/04/25 | 1,854 | 1,865 | 1,832 | 1,836 | 23,000 |
| 2011/04/22 | 1,840 | 1,863 | 1,822 | 1,841 | 43,800 |
| 2011/04/21 | 1,880 | 1,880 | 1,859 | 1,865 | 31,200 |
| 2011/04/20 | 1,864 | 1,893 | 1,860 | 1,860 | 37,400 |
| 2011/04/19 | 1,850 | 1,856 | 1,830 | 1,847 | 33,000 |
| 2011/04/18 | 1,866 | 1,875 | 1,856 | 1,870 | 25,300 |
| 2011/04/15 | 1,865 | 1,877 | 1,864 | 1,865 | 37,600 |
| 2011/04/14 | 1,848 | 1,874 | 1,840 | 1,865 | 32,200 |
| 2011/04/13 | 1,850 | 1,864 | 1,841 | 1,847 | 28,900 |
| 2011/04/12 | 1,870 | 1,880 | 1,847 | 1,854 | 36,000 |
| 2011/04/11 | 1,899 | 1,909 | 1,885 | 1,901 | 17,300 |
| 2011/04/08 | 1,854 | 1,914 | 1,854 | 1,895 | 63,300 |
| 2011/04/07 | 1,880 | 1,898 | 1,861 | 1,867 | 38,900 |
| 2011/04/06 | 1,904 | 1,904 | 1,875 | 1,880 | 28,300 |
| 2011/04/05 | 1,920 | 1,924 | 1,870 | 1,882 | 25,200 |
| 2011/04/04 | 1,950 | 1,954 | 1,927 | 1,928 | 24,300 |
| 2011/04/01 | 1,994 | 1,996 | 1,950 | 1,950 | 29,200 |
| 2011/03/31 | 1,980 | 2,004 | 1,961 | 2,004 | 31,800 |
| 2011/03/30 | 1,948 | 1,980 | 1,940 | 1,980 | 47,500 |
| 2011/03/29 | 1,916 | 1,951 | 1,906 | 1,950 | 36,500 |
| 2011/03/28 | 1,940 | 1,948 | 1,933 | 1,940 | 52,300 |
| 2011/03/25 | 1,948 | 1,948 | 1,915 | 1,930 | 51,600 |
| 2011/03/24 | 1,930 | 1,950 | 1,915 | 1,927 | 52,900 |
| 2011/03/23 | 1,966 | 1,988 | 1,925 | 1,934 | 77,600 |
| 2011/03/22 | 1,932 | 1,973 | 1,917 | 1,959 | 56,300 |
| 2011/03/18 | 1,833 | 1,890 | 1,825 | 1,863 | 76,000 |
| 2011/03/17 | 1,728 | 1,847 | 1,724 | 1,829 | 71,400 |
| 2011/03/16 | 1,702 | 1,841 | 1,702 | 1,818 | 106,000 |
| 2011/03/15 | 1,890 | 1,890 | 1,659 | 1,742 | 115,600 |
| 2011/03/14 | 1,959 | 2,017 | 1,923 | 1,925 | 73,000 |
| 2011/03/11 | 2,105 | 2,107 | 2,047 | 2,050 | 142,900 |
| 2011/03/10 | 2,115 | 2,120 | 2,105 | 2,105 | 71,700 |
| 2011/03/09 | 2,118 | 2,133 | 2,111 | 2,115 | 63,200 |
| 2011/03/08 | 2,107 | 2,119 | 2,107 | 2,115 | 43,100 |
| 2011/03/07 | 2,125 | 2,125 | 2,096 | 2,100 | 47,200 |
| 2011/03/04 | 2,140 | 2,141 | 2,116 | 2,118 | 27,300 |
| 2011/03/03 | 2,100 | 2,133 | 2,100 | 2,119 | 34,700 |
| 2011/03/02 | 2,120 | 2,128 | 2,095 | 2,097 | 65,800 |
| 2011/03/01 | 2,145 | 2,164 | 2,110 | 2,142 | 42,200 |
| 2011/02/28 | 2,148 | 2,154 | 2,110 | 2,145 | 52,800 |
| 2011/02/25 | 2,119 | 2,140 | 2,117 | 2,137 | 53,000 |
| 2011/02/24 | 2,157 | 2,160 | 2,099 | 2,103 | 101,000 |
| 2011/02/23 | 2,171 | 2,193 | 2,158 | 2,158 | 76,500 |
| 2011/02/22 | 2,200 | 2,209 | 2,180 | 2,180 | 49,200 |
| 2011/02/21 | 2,200 | 2,213 | 2,200 | 2,207 | 33,800 |
| 2011/02/18 | 2,208 | 2,208 | 2,194 | 2,200 | 24,300 |
| 2011/02/17 | 2,187 | 2,205 | 2,177 | 2,192 | 70,900 |
| 2011/02/16 | 2,200 | 2,200 | 2,179 | 2,183 | 56,400 |
| 2011/02/15 | 2,214 | 2,215 | 2,196 | 2,200 | 41,600 |
| 2011/02/14 | 2,230 | 2,230 | 2,200 | 2,214 | 35,400 |
| 2011/02/10 | 2,198 | 2,219 | 2,197 | 2,204 | 29,000 |
| 2011/02/09 | 2,209 | 2,225 | 2,196 | 2,208 | 32,000 |
| 2011/02/08 | 2,240 | 2,240 | 2,208 | 2,209 | 30,600 |
| 2011/02/07 | 2,197 | 2,239 | 2,197 | 2,220 | 47,900 |
| 2011/02/04 | 2,219 | 2,256 | 2,179 | 2,198 | 99,800 |
| 2011/02/03 | 2,240 | 2,252 | 2,215 | 2,219 | 43,300 |
| 2011/02/02 | 2,269 | 2,281 | 2,252 | 2,257 | 32,700 |
| 2011/02/01 | 2,235 | 2,259 | 2,210 | 2,249 | 86,600 |
| 2011/01/31 | 2,203 | 2,243 | 2,181 | 2,235 | 94,700 |
| 2011/01/28 | 2,253 | 2,261 | 2,235 | 2,235 | 96,000 |
| 2011/01/27 | 2,250 | 2,268 | 2,250 | 2,253 | 41,500 |
| 2011/01/26 | 2,290 | 2,291 | 2,245 | 2,246 | 85,600 |
| 2011/01/25 | 2,270 | 2,295 | 2,247 | 2,290 | 49,800 |
| 2011/01/24 | 2,235 | 2,254 | 2,230 | 2,251 | 50,200 |
| 2011/01/21 | 2,245 | 2,248 | 2,226 | 2,228 | 86,600 |
| 2011/01/20 | 2,246 | 2,246 | 2,234 | 2,240 | 60,700 |
| 2011/01/19 | 2,230 | 2,246 | 2,227 | 2,246 | 43,900 |
| 2011/01/18 | 2,223 | 2,242 | 2,223 | 2,230 | 42,900 |
| 2011/01/17 | 2,209 | 2,238 | 2,209 | 2,222 | 36,800 |
| 2011/01/14 | 2,220 | 2,246 | 2,208 | 2,209 | 63,500 |
| 2011/01/13 | 2,251 | 2,274 | 2,214 | 2,233 | 77,600 |
| 2011/01/12 | 2,249 | 2,270 | 2,230 | 2,236 | 112,500 |
| 2011/01/11 | 2,190 | 2,225 | 2,187 | 2,214 | 84,800 |
| 2011/01/07 | 2,188 | 2,205 | 2,187 | 2,190 | 42,800 |
| 2011/01/06 | 2,160 | 2,195 | 2,153 | 2,179 | 59,100 |
| 2011/01/05 | 2,140 | 2,156 | 2,135 | 2,146 | 58,200 |
| 2011/01/04 | 2,135 | 2,139 | 2,125 | 2,132 | 50,700 |