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 |
|---|---|---|---|---|---|
| 2013/12/30 | 2,245 | 2,251 | 2,219 | 2,238 | 51,600 |
| 2013/12/27 | 2,210 | 2,212 | 2,168 | 2,212 | 74,300 |
| 2013/12/26 | 2,126 | 2,215 | 2,114 | 2,208 | 73,000 |
| 2013/12/25 | 2,120 | 2,127 | 2,081 | 2,119 | 83,600 |
| 2013/12/24 | 2,145 | 2,149 | 2,113 | 2,123 | 124,000 |
| 2013/12/20 | 2,115 | 2,130 | 2,101 | 2,130 | 64,200 |
| 2013/12/19 | 2,140 | 2,150 | 2,109 | 2,128 | 84,600 |
| 2013/12/18 | 2,108 | 2,146 | 2,108 | 2,127 | 61,400 |
| 2013/12/17 | 2,088 | 2,126 | 2,054 | 2,124 | 70,600 |
| 2013/12/16 | 2,100 | 2,104 | 2,054 | 2,067 | 60,300 |
| 2013/12/13 | 2,152 | 2,158 | 2,089 | 2,119 | 181,600 |
| 2013/12/12 | 2,120 | 2,140 | 2,101 | 2,130 | 41,100 |
| 2013/12/11 | 2,124 | 2,144 | 2,110 | 2,120 | 67,500 |
| 2013/12/10 | 2,100 | 2,142 | 2,091 | 2,134 | 103,400 |
| 2013/12/09 | 2,114 | 2,114 | 2,060 | 2,080 | 79,600 |
| 2013/12/06 | 2,053 | 2,100 | 2,053 | 2,097 | 57,100 |
| 2013/12/05 | 2,084 | 2,104 | 2,060 | 2,073 | 76,600 |
| 2013/12/04 | 2,083 | 2,097 | 2,047 | 2,077 | 72,000 |
| 2013/12/03 | 2,116 | 2,116 | 2,069 | 2,084 | 65,600 |
| 2013/12/02 | 2,117 | 2,130 | 2,091 | 2,102 | 43,100 |
| 2013/11/29 | 2,122 | 2,145 | 2,031 | 2,119 | 122,600 |
| 2013/11/28 | 2,123 | 2,138 | 2,101 | 2,135 | 44,600 |
| 2013/11/27 | 2,106 | 2,133 | 2,095 | 2,123 | 77,200 |
| 2013/11/26 | 2,089 | 2,125 | 2,079 | 2,107 | 69,800 |
| 2013/11/25 | 2,100 | 2,105 | 2,075 | 2,099 | 46,800 |
| 2013/11/22 | 2,092 | 2,099 | 2,071 | 2,086 | 44,900 |
| 2013/11/21 | 2,053 | 2,081 | 2,046 | 2,080 | 52,100 |
| 2013/11/20 | 2,043 | 2,054 | 2,009 | 2,036 | 60,700 |
| 2013/11/19 | 2,036 | 2,054 | 2,027 | 2,043 | 42,700 |
| 2013/11/18 | 2,106 | 2,106 | 2,040 | 2,056 | 112,800 |
| 2013/11/15 | 2,053 | 2,116 | 2,035 | 2,092 | 142,600 |
| 2013/11/14 | 2,000 | 2,059 | 1,997 | 2,039 | 123,400 |
| 2013/11/13 | 1,998 | 2,020 | 1,955 | 2,004 | 73,900 |
| 2013/11/12 | 1,988 | 2,012 | 1,982 | 2,001 | 77,100 |
| 2013/11/11 | 1,987 | 1,995 | 1,950 | 1,979 | 63,400 |
| 2013/11/08 | 1,940 | 1,987 | 1,940 | 1,947 | 112,100 |
| 2013/11/07 | 1,979 | 1,992 | 1,923 | 1,954 | 129,000 |
| 2013/11/06 | 1,952 | 1,994 | 1,946 | 1,979 | 118,200 |
| 2013/11/05 | 1,910 | 1,964 | 1,905 | 1,945 | 202,700 |
| 2013/11/01 | 1,903 | 1,939 | 1,901 | 1,910 | 150,700 |
| 2013/10/31 | 1,871 | 1,924 | 1,871 | 1,900 | 144,200 |
| 2013/10/30 | 1,877 | 1,908 | 1,851 | 1,886 | 363,800 |
| 2013/10/29 | 1,800 | 1,842 | 1,796 | 1,797 | 60,900 |
| 2013/10/28 | 1,817 | 1,854 | 1,810 | 1,837 | 75,700 |
| 2013/10/25 | 1,868 | 1,869 | 1,791 | 1,801 | 108,300 |
| 2013/10/24 | 1,839 | 1,875 | 1,835 | 1,873 | 36,000 |
| 2013/10/23 | 1,850 | 1,892 | 1,850 | 1,865 | 79,500 |
| 2013/10/22 | 1,864 | 1,883 | 1,860 | 1,869 | 34,700 |
| 2013/10/21 | 1,857 | 1,874 | 1,851 | 1,865 | 35,300 |
| 2013/10/18 | 1,879 | 1,889 | 1,852 | 1,863 | 51,400 |
| 2013/10/17 | 1,849 | 1,879 | 1,849 | 1,877 | 66,500 |
| 2013/10/16 | 1,850 | 1,872 | 1,827 | 1,835 | 94,800 |
| 2013/10/15 | 1,845 | 1,856 | 1,830 | 1,841 | 77,700 |
| 2013/10/11 | 1,842 | 1,859 | 1,825 | 1,840 | 74,000 |
| 2013/10/10 | 1,781 | 1,827 | 1,775 | 1,827 | 103,900 |
| 2013/10/09 | 1,785 | 1,804 | 1,768 | 1,795 | 102,400 |
| 2013/10/08 | 1,765 | 1,803 | 1,763 | 1,795 | 133,200 |
| 2013/10/07 | 1,793 | 1,793 | 1,758 | 1,764 | 52,100 |
| 2013/10/04 | 1,774 | 1,802 | 1,757 | 1,786 | 79,700 |
| 2013/10/03 | 1,778 | 1,796 | 1,773 | 1,773 | 56,900 |
| 2013/10/02 | 1,814 | 1,819 | 1,769 | 1,778 | 70,100 |
| 2013/10/01 | 1,801 | 1,810 | 1,786 | 1,807 | 80,900 |
| 2013/09/30 | 1,800 | 1,805 | 1,778 | 1,793 | 41,500 |
| 2013/09/27 | 1,811 | 1,822 | 1,806 | 1,812 | 72,600 |
| 2013/09/26 | 1,787 | 1,812 | 1,777 | 1,812 | 93,700 |
| 2013/09/25 | 1,804 | 1,817 | 1,783 | 1,799 | 113,000 |
| 2013/09/24 | 1,796 | 1,818 | 1,750 | 1,775 | 156,800 |
| 2013/09/20 | 1,780 | 1,796 | 1,772 | 1,795 | 90,400 |
| 2013/09/19 | 1,745 | 1,776 | 1,745 | 1,776 | 103,500 |
| 2013/09/18 | 1,712 | 1,744 | 1,712 | 1,737 | 69,700 |
| 2013/09/17 | 1,696 | 1,716 | 1,690 | 1,702 | 67,900 |
| 2013/09/13 | 1,699 | 1,714 | 1,683 | 1,702 | 114,000 |
| 2013/09/12 | 1,694 | 1,705 | 1,683 | 1,692 | 115,200 |
| 2013/09/11 | 1,728 | 1,732 | 1,702 | 1,707 | 41,200 |
| 2013/09/10 | 1,733 | 1,737 | 1,722 | 1,732 | 51,900 |
| 2013/09/09 | 1,723 | 1,737 | 1,700 | 1,719 | 54,900 |
| 2013/09/06 | 1,710 | 1,716 | 1,694 | 1,701 | 31,600 |
| 2013/09/05 | 1,705 | 1,705 | 1,686 | 1,704 | 26,900 |
| 2013/09/04 | 1,686 | 1,709 | 1,674 | 1,699 | 53,000 |
| 2013/09/03 | 1,694 | 1,697 | 1,674 | 1,688 | 39,300 |
| 2013/09/02 | 1,670 | 1,684 | 1,659 | 1,674 | 44,100 |
| 2013/08/30 | 1,691 | 1,693 | 1,657 | 1,658 | 63,200 |
| 2013/08/29 | 1,677 | 1,689 | 1,669 | 1,677 | 26,000 |
| 2013/08/28 | 1,715 | 1,719 | 1,673 | 1,677 | 103,100 |
| 2013/08/27 | 1,686 | 1,739 | 1,684 | 1,731 | 97,900 |
| 2013/08/26 | 1,694 | 1,717 | 1,684 | 1,697 | 81,200 |
| 2013/08/23 | 1,678 | 1,680 | 1,661 | 1,677 | 38,000 |
| 2013/08/22 | 1,630 | 1,678 | 1,630 | 1,671 | 85,900 |
| 2013/08/21 | 1,642 | 1,668 | 1,634 | 1,640 | 40,500 |
| 2013/08/20 | 1,638 | 1,677 | 1,635 | 1,635 | 61,000 |
| 2013/08/19 | 1,640 | 1,654 | 1,634 | 1,651 | 36,500 |
| 2013/08/16 | 1,638 | 1,655 | 1,631 | 1,637 | 63,500 |
| 2013/08/15 | 1,656 | 1,666 | 1,640 | 1,642 | 82,600 |
| 2013/08/14 | 1,723 | 1,723 | 1,648 | 1,666 | 169,600 |
| 2013/08/13 | 1,701 | 1,717 | 1,691 | 1,716 | 24,100 |
| 2013/08/12 | 1,701 | 1,718 | 1,690 | 1,701 | 29,800 |
| 2013/08/09 | 1,695 | 1,728 | 1,693 | 1,713 | 89,300 |
| 2013/08/08 | 1,675 | 1,717 | 1,664 | 1,669 | 94,600 |
| 2013/08/07 | 1,687 | 1,715 | 1,681 | 1,682 | 41,400 |
| 2013/08/06 | 1,710 | 1,719 | 1,690 | 1,711 | 39,100 |
| 2013/08/05 | 1,721 | 1,727 | 1,690 | 1,718 | 43,900 |
| 2013/08/02 | 1,692 | 1,714 | 1,684 | 1,712 | 63,900 |
| 2013/08/01 | 1,664 | 1,683 | 1,645 | 1,683 | 52,000 |
| 2013/07/31 | 1,652 | 1,669 | 1,644 | 1,653 | 70,500 |
| 2013/07/30 | 1,665 | 1,693 | 1,661 | 1,688 | 57,000 |
| 2013/07/29 | 1,704 | 1,715 | 1,670 | 1,670 | 84,000 |
| 2013/07/26 | 1,742 | 1,743 | 1,714 | 1,714 | 62,300 |
| 2013/07/25 | 1,766 | 1,796 | 1,761 | 1,765 | 114,000 |
| 2013/07/24 | 1,748 | 1,763 | 1,734 | 1,760 | 29,100 |
| 2013/07/23 | 1,733 | 1,759 | 1,728 | 1,754 | 77,800 |
| 2013/07/22 | 1,757 | 1,757 | 1,718 | 1,732 | 53,700 |
| 2013/07/19 | 1,797 | 1,803 | 1,738 | 1,742 | 113,400 |
| 2013/07/18 | 1,771 | 1,811 | 1,750 | 1,797 | 112,400 |
| 2013/07/17 | 1,752 | 1,772 | 1,742 | 1,762 | 51,900 |
| 2013/07/16 | 1,747 | 1,780 | 1,747 | 1,753 | 61,800 |
| 2013/07/12 | 1,730 | 1,747 | 1,729 | 1,747 | 110,600 |
| 2013/07/11 | 1,727 | 1,733 | 1,704 | 1,720 | 66,900 |
| 2013/07/10 | 1,732 | 1,732 | 1,712 | 1,727 | 75,700 |
| 2013/07/09 | 1,734 | 1,742 | 1,721 | 1,728 | 83,900 |
| 2013/07/08 | 1,728 | 1,744 | 1,720 | 1,720 | 68,600 |
| 2013/07/05 | 1,727 | 1,732 | 1,711 | 1,721 | 75,700 |
| 2013/07/04 | 1,720 | 1,730 | 1,710 | 1,716 | 80,000 |
| 2013/07/03 | 1,739 | 1,739 | 1,721 | 1,727 | 108,600 |
| 2013/07/02 | 1,749 | 1,758 | 1,726 | 1,747 | 129,000 |
| 2013/07/01 | 1,743 | 1,750 | 1,710 | 1,739 | 128,200 |
| 2013/06/28 | 1,750 | 1,775 | 1,737 | 1,747 | 127,800 |
| 2013/06/27 | 1,709 | 1,745 | 1,677 | 1,745 | 86,800 |
| 2013/06/26 | 1,734 | 1,734 | 1,682 | 1,689 | 49,200 |
| 2013/06/25 | 1,750 | 1,750 | 1,689 | 1,714 | 92,800 |
| 2013/06/24 | 1,755 | 1,759 | 1,735 | 1,746 | 57,500 |
| 2013/06/21 | 1,705 | 1,747 | 1,691 | 1,745 | 202,300 |
| 2013/06/20 | 1,840 | 1,840 | 1,728 | 1,733 | 192,200 |
| 2013/06/19 | 1,844 | 1,851 | 1,824 | 1,851 | 107,900 |
| 2013/06/18 | 1,798 | 1,821 | 1,786 | 1,814 | 92,500 |
| 2013/06/17 | 1,716 | 1,797 | 1,709 | 1,797 | 65,700 |
| 2013/06/14 | 1,739 | 1,773 | 1,712 | 1,723 | 155,600 |
| 2013/06/13 | 1,714 | 1,745 | 1,700 | 1,717 | 160,800 |
| 2013/06/12 | 1,700 | 1,723 | 1,682 | 1,714 | 119,700 |
| 2013/06/11 | 1,749 | 1,752 | 1,716 | 1,731 | 94,500 |
| 2013/06/10 | 1,704 | 1,758 | 1,702 | 1,753 | 83,900 |
| 2013/06/07 | 1,670 | 1,697 | 1,642 | 1,664 | 239,000 |
| 2013/06/06 | 1,768 | 1,785 | 1,684 | 1,685 | 181,000 |
| 2013/06/05 | 1,820 | 1,882 | 1,775 | 1,776 | 220,500 |
| 2013/06/04 | 1,833 | 1,854 | 1,795 | 1,828 | 290,600 |
| 2013/06/03 | 1,870 | 1,878 | 1,845 | 1,863 | 195,100 |
| 2013/05/31 | 1,844 | 1,902 | 1,844 | 1,890 | 327,500 |
| 2013/05/30 | 1,822 | 1,856 | 1,783 | 1,833 | 231,000 |
| 2013/05/29 | 1,803 | 1,841 | 1,790 | 1,826 | 178,200 |
| 2013/05/28 | 1,760 | 1,814 | 1,751 | 1,801 | 220,100 |
| 2013/05/27 | 1,758 | 1,780 | 1,745 | 1,762 | 180,300 |
| 2013/05/24 | 1,750 | 1,789 | 1,733 | 1,758 | 238,400 |
| 2013/05/23 | 1,866 | 1,867 | 1,748 | 1,748 | 215,300 |
| 2013/05/22 | 1,855 | 1,878 | 1,840 | 1,847 | 124,800 |
| 2013/05/21 | 1,840 | 1,854 | 1,819 | 1,846 | 135,300 |
| 2013/05/20 | 1,790 | 1,824 | 1,783 | 1,822 | 121,000 |
| 2013/05/17 | 1,754 | 1,779 | 1,744 | 1,770 | 141,000 |
| 2013/05/16 | 1,760 | 1,787 | 1,736 | 1,751 | 197,800 |
| 2013/05/15 | 1,796 | 1,817 | 1,738 | 1,752 | 217,500 |
| 2013/05/14 | 1,759 | 1,839 | 1,759 | 1,787 | 248,400 |
| 2013/05/13 | 1,733 | 1,750 | 1,727 | 1,741 | 245,500 |
| 2013/05/10 | 1,730 | 1,740 | 1,725 | 1,731 | 148,600 |
| 2013/05/09 | 1,738 | 1,750 | 1,725 | 1,727 | 88,200 |
| 2013/05/08 | 1,752 | 1,754 | 1,735 | 1,737 | 114,700 |
| 2013/05/07 | 1,750 | 1,760 | 1,738 | 1,752 | 113,000 |
| 2013/05/02 | 1,736 | 1,755 | 1,718 | 1,731 | 55,500 |
| 2013/05/01 | 1,765 | 1,766 | 1,722 | 1,731 | 97,200 |
| 2013/04/30 | 1,779 | 1,807 | 1,765 | 1,765 | 105,700 |
| 2013/04/26 | 1,807 | 1,807 | 1,755 | 1,757 | 92,600 |
| 2013/04/25 | 1,787 | 1,798 | 1,765 | 1,793 | 123,000 |
| 2013/04/24 | 1,729 | 1,771 | 1,720 | 1,770 | 136,400 |
| 2013/04/23 | 1,714 | 1,732 | 1,700 | 1,729 | 94,100 |
| 2013/04/22 | 1,727 | 1,732 | 1,718 | 1,728 | 63,700 |
| 2013/04/19 | 1,698 | 1,709 | 1,676 | 1,701 | 71,300 |
| 2013/04/18 | 1,701 | 1,715 | 1,682 | 1,690 | 70,600 |
| 2013/04/17 | 1,699 | 1,711 | 1,691 | 1,701 | 50,100 |
| 2013/04/16 | 1,710 | 1,753 | 1,680 | 1,687 | 139,400 |
| 2013/04/15 | 1,722 | 1,736 | 1,706 | 1,717 | 64,300 |
| 2013/04/12 | 1,730 | 1,759 | 1,717 | 1,739 | 97,900 |
| 2013/04/11 | 1,711 | 1,747 | 1,706 | 1,744 | 108,500 |
| 2013/04/10 | 1,705 | 1,716 | 1,692 | 1,701 | 139,900 |
| 2013/04/09 | 1,741 | 1,773 | 1,705 | 1,719 | 101,200 |
| 2013/04/08 | 1,676 | 1,738 | 1,666 | 1,717 | 131,700 |
| 2013/04/05 | 1,720 | 1,740 | 1,693 | 1,704 | 170,200 |
| 2013/04/04 | 1,667 | 1,702 | 1,649 | 1,691 | 153,000 |
| 2013/04/03 | 1,664 | 1,730 | 1,664 | 1,683 | 140,800 |
| 2013/04/02 | 1,708 | 1,743 | 1,664 | 1,682 | 115,800 |
| 2013/04/01 | 1,817 | 1,817 | 1,734 | 1,734 | 63,900 |
| 2013/03/29 | 1,830 | 1,832 | 1,795 | 1,805 | 103,600 |
| 2013/03/28 | 1,833 | 1,833 | 1,802 | 1,822 | 110,200 |
| 2013/03/27 | 1,812 | 1,829 | 1,805 | 1,829 | 60,200 |
| 2013/03/26 | 1,824 | 1,840 | 1,812 | 1,835 | 94,600 |
| 2013/03/25 | 1,838 | 1,838 | 1,809 | 1,809 | 53,700 |
| 2013/03/22 | 1,854 | 1,856 | 1,811 | 1,811 | 74,000 |
| 2013/03/21 | 1,825 | 1,857 | 1,825 | 1,854 | 79,300 |
| 2013/03/19 | 1,833 | 1,850 | 1,819 | 1,820 | 73,500 |
| 2013/03/18 | 1,820 | 1,833 | 1,806 | 1,823 | 61,900 |
| 2013/03/15 | 1,827 | 1,845 | 1,816 | 1,844 | 146,800 |
| 2013/03/14 | 1,810 | 1,817 | 1,799 | 1,811 | 59,200 |
| 2013/03/13 | 1,828 | 1,830 | 1,807 | 1,808 | 69,600 |
| 2013/03/12 | 1,836 | 1,840 | 1,817 | 1,827 | 79,700 |
| 2013/03/11 | 1,838 | 1,853 | 1,826 | 1,842 | 128,100 |
| 2013/03/08 | 1,777 | 1,821 | 1,777 | 1,798 | 230,400 |
| 2013/03/07 | 1,832 | 1,857 | 1,815 | 1,817 | 85,300 |
| 2013/03/06 | 1,840 | 1,858 | 1,829 | 1,833 | 100,100 |
| 2013/03/05 | 1,869 | 1,874 | 1,833 | 1,845 | 103,700 |
| 2013/03/04 | 1,846 | 1,866 | 1,835 | 1,855 | 97,200 |
| 2013/03/01 | 1,855 | 1,876 | 1,831 | 1,834 | 179,400 |
| 2013/02/28 | 1,883 | 1,925 | 1,877 | 1,885 | 124,900 |
| 2013/02/27 | 1,900 | 1,915 | 1,857 | 1,858 | 141,100 |
| 2013/02/26 | 1,912 | 1,947 | 1,903 | 1,913 | 126,700 |
| 2013/02/25 | 1,998 | 2,020 | 1,916 | 1,926 | 333,600 |
| 2013/02/22 | 2,021 | 2,031 | 1,990 | 1,997 | 215,300 |
| 2013/02/21 | 2,016 | 2,025 | 1,996 | 2,021 | 201,200 |
| 2013/02/20 | 2,006 | 2,025 | 1,994 | 2,024 | 194,600 |
| 2013/02/19 | 1,995 | 2,015 | 1,984 | 2,012 | 159,500 |
| 2013/02/18 | 1,967 | 1,998 | 1,967 | 1,995 | 124,500 |
| 2013/02/15 | 1,970 | 1,970 | 1,944 | 1,967 | 95,600 |
| 2013/02/14 | 1,926 | 1,977 | 1,926 | 1,970 | 221,800 |
| 2013/02/13 | 2,000 | 2,000 | 1,920 | 1,926 | 292,800 |
| 2013/02/12 | 1,979 | 2,014 | 1,970 | 2,008 | 271,400 |
| 2013/02/08 | 1,962 | 1,985 | 1,952 | 1,979 | 251,900 |
| 2013/02/07 | 2,000 | 2,001 | 1,960 | 1,988 | 330,100 |
| 2013/02/06 | 1,831 | 2,041 | 1,819 | 2,006 | 541,100 |
| 2013/02/05 | 1,770 | 1,785 | 1,760 | 1,770 | 61,300 |
| 2013/02/04 | 1,823 | 1,825 | 1,790 | 1,790 | 84,100 |
| 2013/02/01 | 1,794 | 1,833 | 1,794 | 1,823 | 184,500 |
| 2013/01/31 | 1,770 | 1,785 | 1,751 | 1,779 | 106,600 |
| 2013/01/30 | 1,728 | 1,787 | 1,728 | 1,773 | 206,900 |
| 2013/01/29 | 1,723 | 1,747 | 1,715 | 1,717 | 123,900 |
| 2013/01/28 | 1,750 | 1,750 | 1,715 | 1,720 | 128,000 |
| 2013/01/25 | 1,780 | 1,780 | 1,719 | 1,750 | 240,000 |
| 2013/01/24 | 1,637 | 1,638 | 1,599 | 1,636 | 81,000 |
| 2013/01/23 | 1,635 | 1,650 | 1,617 | 1,637 | 137,500 |
| 2013/01/22 | 1,619 | 1,641 | 1,600 | 1,636 | 104,300 |
| 2013/01/21 | 1,600 | 1,629 | 1,599 | 1,603 | 53,500 |
| 2013/01/18 | 1,597 | 1,623 | 1,593 | 1,610 | 110,400 |
| 2013/01/17 | 1,568 | 1,592 | 1,556 | 1,569 | 82,200 |
| 2013/01/16 | 1,575 | 1,579 | 1,545 | 1,568 | 126,900 |
| 2013/01/15 | 1,588 | 1,599 | 1,574 | 1,584 | 84,800 |
| 2013/01/11 | 1,598 | 1,598 | 1,568 | 1,578 | 60,600 |
| 2013/01/10 | 1,572 | 1,596 | 1,564 | 1,583 | 105,700 |
| 2013/01/09 | 1,559 | 1,581 | 1,559 | 1,572 | 102,900 |
| 2013/01/08 | 1,566 | 1,579 | 1,559 | 1,573 | 84,600 |
| 2013/01/07 | 1,580 | 1,585 | 1,562 | 1,569 | 97,200 |
| 2013/01/04 | 1,572 | 1,582 | 1,551 | 1,577 | 105,700 |