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 |
|---|---|---|---|---|---|
| 2017/12/29 | 4,345 | 4,375 | 4,325 | 4,330 | 28,300 |
| 2017/12/28 | 4,335 | 4,375 | 4,330 | 4,330 | 30,500 |
| 2017/12/27 | 4,340 | 4,350 | 4,300 | 4,325 | 26,800 |
| 2017/12/26 | 4,330 | 4,355 | 4,315 | 4,340 | 46,000 |
| 2017/12/25 | 4,275 | 4,360 | 4,270 | 4,355 | 49,800 |
| 2017/12/22 | 4,275 | 4,295 | 4,255 | 4,265 | 35,900 |
| 2017/12/21 | 4,215 | 4,315 | 4,195 | 4,275 | 66,000 |
| 2017/12/20 | 4,245 | 4,250 | 4,205 | 4,215 | 49,700 |
| 2017/12/19 | 4,330 | 4,335 | 4,240 | 4,245 | 41,600 |
| 2017/12/18 | 4,250 | 4,330 | 4,235 | 4,320 | 60,700 |
| 2017/12/15 | 4,220 | 4,250 | 4,175 | 4,240 | 66,400 |
| 2017/12/14 | 4,150 | 4,215 | 4,150 | 4,210 | 45,100 |
| 2017/12/13 | 4,165 | 4,165 | 4,130 | 4,140 | 47,300 |
| 2017/12/12 | 4,185 | 4,185 | 4,140 | 4,155 | 39,000 |
| 2017/12/11 | 4,240 | 4,240 | 4,150 | 4,165 | 54,300 |
| 2017/12/08 | 4,180 | 4,230 | 4,180 | 4,230 | 61,500 |
| 2017/12/07 | 4,145 | 4,205 | 4,145 | 4,195 | 65,700 |
| 2017/12/06 | 4,215 | 4,220 | 4,135 | 4,135 | 50,400 |
| 2017/12/05 | 4,215 | 4,225 | 4,190 | 4,220 | 52,600 |
| 2017/12/04 | 4,315 | 4,315 | 4,245 | 4,245 | 59,000 |
| 2017/12/01 | 4,330 | 4,345 | 4,265 | 4,300 | 71,300 |
| 2017/11/30 | 4,345 | 4,365 | 4,310 | 4,345 | 112,800 |
| 2017/11/29 | 4,395 | 4,410 | 4,350 | 4,355 | 52,300 |
| 2017/11/28 | 4,420 | 4,435 | 4,370 | 4,370 | 104,600 |
| 2017/11/27 | 4,460 | 4,465 | 4,425 | 4,450 | 83,600 |
| 2017/11/24 | 4,430 | 4,480 | 4,420 | 4,470 | 56,300 |
| 2017/11/22 | 4,410 | 4,450 | 4,405 | 4,440 | 44,200 |
| 2017/11/21 | 4,405 | 4,440 | 4,390 | 4,410 | 62,400 |
| 2017/11/20 | 4,400 | 4,420 | 4,385 | 4,405 | 58,500 |
| 2017/11/17 | 4,410 | 4,480 | 4,410 | 4,430 | 60,700 |
| 2017/11/16 | 4,335 | 4,415 | 4,330 | 4,400 | 74,400 |
| 2017/11/15 | 4,405 | 4,420 | 4,330 | 4,345 | 100,900 |
| 2017/11/14 | 4,350 | 4,450 | 4,350 | 4,430 | 91,000 |
| 2017/11/13 | 4,405 | 4,430 | 4,365 | 4,405 | 62,400 |
| 2017/11/10 | 4,370 | 4,430 | 4,340 | 4,420 | 79,300 |
| 2017/11/09 | 4,420 | 4,495 | 4,390 | 4,440 | 128,900 |
| 2017/11/08 | 4,345 | 4,400 | 4,315 | 4,390 | 85,200 |
| 2017/11/07 | 4,345 | 4,350 | 4,290 | 4,345 | 103,800 |
| 2017/11/06 | 4,510 | 4,515 | 4,340 | 4,355 | 130,400 |
| 2017/11/02 | 4,680 | 4,680 | 4,485 | 4,505 | 125,200 |
| 2017/11/01 | 4,695 | 4,805 | 4,670 | 4,705 | 195,900 |
| 2017/10/31 | 4,585 | 4,675 | 4,575 | 4,585 | 93,400 |
| 2017/10/30 | 4,560 | 4,605 | 4,540 | 4,565 | 212,200 |
| 2017/10/27 | 4,530 | 4,575 | 4,515 | 4,570 | 54,400 |
| 2017/10/26 | 4,510 | 4,540 | 4,500 | 4,515 | 47,700 |
| 2017/10/25 | 4,585 | 4,590 | 4,510 | 4,515 | 63,700 |
| 2017/10/24 | 4,580 | 4,610 | 4,555 | 4,585 | 82,900 |
| 2017/10/23 | 4,590 | 4,595 | 4,550 | 4,585 | 53,000 |
| 2017/10/20 | 4,530 | 4,535 | 4,485 | 4,505 | 71,100 |
| 2017/10/19 | 4,550 | 4,565 | 4,535 | 4,555 | 52,500 |
| 2017/10/18 | 4,545 | 4,560 | 4,495 | 4,535 | 55,900 |
| 2017/10/17 | 4,590 | 4,665 | 4,540 | 4,550 | 168,000 |
| 2017/10/16 | 4,490 | 4,490 | 4,455 | 4,480 | 43,900 |
| 2017/10/13 | 4,430 | 4,490 | 4,425 | 4,465 | 63,300 |
| 2017/10/12 | 4,425 | 4,430 | 4,395 | 4,415 | 53,400 |
| 2017/10/11 | 4,450 | 4,465 | 4,405 | 4,420 | 48,800 |
| 2017/10/10 | 4,380 | 4,450 | 4,380 | 4,445 | 53,600 |
| 2017/10/06 | 4,415 | 4,430 | 4,395 | 4,415 | 38,300 |
| 2017/10/05 | 4,415 | 4,435 | 4,385 | 4,410 | 65,800 |
| 2017/10/04 | 4,480 | 4,485 | 4,425 | 4,430 | 73,500 |
| 2017/10/03 | 4,525 | 4,535 | 4,440 | 4,470 | 65,400 |
| 2017/10/02 | 4,515 | 4,535 | 4,490 | 4,505 | 77,700 |
| 2017/09/29 | 4,495 | 4,505 | 4,455 | 4,465 | 59,100 |
| 2017/09/28 | 4,475 | 4,500 | 4,435 | 4,490 | 90,400 |
| 2017/09/27 | 4,495 | 4,520 | 4,460 | 4,465 | 75,700 |
| 2017/09/26 | 4,575 | 4,620 | 4,515 | 4,530 | 91,000 |
| 2017/09/25 | 4,575 | 4,610 | 4,545 | 4,595 | 67,500 |
| 2017/09/22 | 4,620 | 4,635 | 4,525 | 4,525 | 109,700 |
| 2017/09/21 | 4,705 | 4,715 | 4,605 | 4,610 | 56,200 |
| 2017/09/20 | 4,720 | 4,725 | 4,685 | 4,700 | 50,500 |
| 2017/09/19 | 4,725 | 4,730 | 4,705 | 4,715 | 68,700 |
| 2017/09/15 | 4,735 | 4,735 | 4,660 | 4,695 | 114,000 |
| 2017/09/14 | 4,680 | 4,750 | 4,675 | 4,730 | 96,500 |
| 2017/09/13 | 4,555 | 4,695 | 4,550 | 4,675 | 79,300 |
| 2017/09/12 | 4,550 | 4,555 | 4,515 | 4,535 | 57,300 |
| 2017/09/11 | 4,495 | 4,545 | 4,495 | 4,510 | 36,600 |
| 2017/09/08 | 4,405 | 4,460 | 4,405 | 4,435 | 81,900 |
| 2017/09/07 | 4,450 | 4,480 | 4,425 | 4,445 | 99,500 |
| 2017/09/06 | 4,385 | 4,465 | 4,360 | 4,450 | 48,600 |
| 2017/09/05 | 4,565 | 4,565 | 4,420 | 4,435 | 80,500 |
| 2017/09/04 | 4,595 | 4,605 | 4,535 | 4,535 | 42,300 |
| 2017/09/01 | 4,605 | 4,635 | 4,580 | 4,610 | 54,500 |
| 2017/08/31 | 4,635 | 4,635 | 4,575 | 4,605 | 84,500 |
| 2017/08/30 | 4,645 | 4,650 | 4,575 | 4,620 | 38,100 |
| 2017/08/29 | 4,605 | 4,630 | 4,575 | 4,620 | 41,600 |
| 2017/08/28 | 4,690 | 4,700 | 4,575 | 4,620 | 53,800 |
| 2017/08/25 | 4,575 | 4,680 | 4,560 | 4,650 | 115,800 |
| 2017/08/24 | 4,555 | 4,595 | 4,545 | 4,550 | 56,800 |
| 2017/08/23 | 4,560 | 4,595 | 4,545 | 4,565 | 71,400 |
| 2017/08/22 | 4,475 | 4,545 | 4,465 | 4,540 | 76,400 |
| 2017/08/21 | 4,465 | 4,485 | 4,445 | 4,485 | 36,300 |
| 2017/08/18 | 4,415 | 4,465 | 4,405 | 4,465 | 47,500 |
| 2017/08/17 | 4,420 | 4,490 | 4,405 | 4,480 | 59,000 |
| 2017/08/16 | 4,440 | 4,450 | 4,405 | 4,420 | 53,900 |
| 2017/08/15 | 4,450 | 4,485 | 4,430 | 4,455 | 68,400 |
| 2017/08/14 | 4,465 | 4,470 | 4,405 | 4,420 | 117,500 |
| 2017/08/10 | 4,510 | 4,540 | 4,480 | 4,510 | 84,400 |
| 2017/08/09 | 4,530 | 4,540 | 4,465 | 4,505 | 76,900 |
| 2017/08/08 | 4,545 | 4,580 | 4,520 | 4,570 | 71,500 |
| 2017/08/07 | 4,500 | 4,575 | 4,500 | 4,565 | 126,300 |
| 2017/08/04 | 4,440 | 4,600 | 4,440 | 4,510 | 324,400 |
| 2017/08/03 | 4,445 | 4,450 | 4,410 | 4,435 | 70,200 |
| 2017/08/02 | 4,385 | 4,495 | 4,375 | 4,440 | 157,000 |
| 2017/08/01 | 4,305 | 4,355 | 4,290 | 4,355 | 86,300 |
| 2017/07/31 | 4,290 | 4,340 | 4,265 | 4,315 | 183,500 |
| 2017/07/28 | 4,265 | 4,270 | 4,200 | 4,220 | 86,400 |
| 2017/07/27 | 4,250 | 4,305 | 4,245 | 4,290 | 97,200 |
| 2017/07/26 | 4,230 | 4,240 | 4,215 | 4,235 | 70,200 |
| 2017/07/25 | 4,235 | 4,235 | 4,185 | 4,200 | 67,200 |
| 2017/07/24 | 4,235 | 4,250 | 4,190 | 4,235 | 65,400 |
| 2017/07/21 | 4,265 | 4,275 | 4,250 | 4,255 | 41,500 |
| 2017/07/20 | 4,230 | 4,285 | 4,230 | 4,280 | 65,300 |
| 2017/07/19 | 4,250 | 4,265 | 4,225 | 4,225 | 109,000 |
| 2017/07/18 | 4,260 | 4,270 | 4,215 | 4,260 | 73,700 |
| 2017/07/14 | 4,300 | 4,310 | 4,285 | 4,285 | 51,700 |
| 2017/07/13 | 4,330 | 4,335 | 4,280 | 4,300 | 52,000 |
| 2017/07/12 | 4,330 | 4,350 | 4,295 | 4,295 | 67,300 |
| 2017/07/11 | 4,240 | 4,340 | 4,240 | 4,335 | 85,800 |
| 2017/07/10 | 4,245 | 4,275 | 4,235 | 4,240 | 76,400 |
| 2017/07/07 | 4,210 | 4,240 | 4,190 | 4,205 | 60,500 |
| 2017/07/06 | 4,225 | 4,270 | 4,205 | 4,235 | 103,700 |
| 2017/07/05 | 4,150 | 4,250 | 4,145 | 4,245 | 117,300 |
| 2017/07/04 | 4,185 | 4,185 | 4,140 | 4,150 | 86,200 |
| 2017/07/03 | 4,100 | 4,165 | 4,100 | 4,155 | 97,400 |
| 2017/06/30 | 4,110 | 4,110 | 4,045 | 4,100 | 148,000 |
| 2017/06/29 | 4,135 | 4,155 | 4,100 | 4,155 | 281,300 |
| 2017/06/28 | 4,160 | 4,185 | 4,110 | 4,115 | 112,700 |
| 2017/06/27 | 4,220 | 4,230 | 4,185 | 4,215 | 108,300 |
| 2017/06/26 | 4,230 | 4,255 | 4,205 | 4,210 | 46,700 |
| 2017/06/23 | 4,240 | 4,255 | 4,205 | 4,230 | 108,800 |
| 2017/06/22 | 4,275 | 4,280 | 4,235 | 4,235 | 60,900 |
| 2017/06/21 | 4,265 | 4,315 | 4,260 | 4,260 | 92,800 |
| 2017/06/20 | 4,265 | 4,295 | 4,255 | 4,265 | 103,500 |
| 2017/06/19 | 4,180 | 4,225 | 4,165 | 4,225 | 85,200 |
| 2017/06/16 | 4,175 | 4,200 | 4,140 | 4,185 | 204,000 |
| 2017/06/15 | 4,150 | 4,150 | 4,120 | 4,140 | 102,600 |
| 2017/06/14 | 4,175 | 4,190 | 4,150 | 4,150 | 93,500 |
| 2017/06/13 | 4,175 | 4,180 | 4,150 | 4,165 | 75,200 |
| 2017/06/12 | 4,205 | 4,205 | 4,155 | 4,190 | 90,600 |
| 2017/06/09 | 4,245 | 4,275 | 4,225 | 4,235 | 102,600 |
| 2017/06/08 | 4,240 | 4,290 | 4,235 | 4,245 | 106,800 |
| 2017/06/07 | 4,165 | 4,250 | 4,160 | 4,240 | 85,800 |
| 2017/06/06 | 4,180 | 4,185 | 4,135 | 4,160 | 112,200 |
| 2017/06/05 | 4,130 | 4,210 | 4,130 | 4,180 | 102,900 |
| 2017/06/02 | 4,095 | 4,155 | 4,095 | 4,150 | 74,200 |
| 2017/06/01 | 3,995 | 4,095 | 3,990 | 4,080 | 82,200 |
| 2017/05/31 | 3,995 | 4,020 | 3,985 | 3,995 | 118,000 |
| 2017/05/30 | 3,975 | 4,010 | 3,960 | 4,000 | 73,400 |
| 2017/05/29 | 4,005 | 4,015 | 3,975 | 3,985 | 56,400 |
| 2017/05/26 | 3,960 | 4,005 | 3,955 | 3,995 | 78,500 |
| 2017/05/25 | 3,970 | 3,980 | 3,945 | 3,970 | 128,800 |
| 2017/05/24 | 4,000 | 4,075 | 3,960 | 3,970 | 74,000 |
| 2017/05/23 | 3,945 | 3,975 | 3,930 | 3,955 | 72,500 |
| 2017/05/22 | 3,905 | 3,965 | 3,900 | 3,960 | 74,300 |
| 2017/05/19 | 3,925 | 3,965 | 3,870 | 3,905 | 103,400 |
| 2017/05/18 | 3,850 | 3,940 | 3,850 | 3,915 | 170,100 |
| 2017/05/17 | 3,900 | 3,905 | 3,860 | 3,890 | 110,500 |
| 2017/05/16 | 4,035 | 4,045 | 3,900 | 3,915 | 244,700 |
| 2017/05/15 | 4,250 | 4,350 | 4,020 | 4,050 | 258,800 |
| 2017/05/12 | 3,750 | 3,765 | 3,725 | 3,760 | 47,700 |
| 2017/05/11 | 3,800 | 3,815 | 3,775 | 3,780 | 53,900 |
| 2017/05/10 | 3,840 | 3,840 | 3,800 | 3,800 | 79,000 |
| 2017/05/09 | 3,855 | 3,855 | 3,815 | 3,840 | 70,700 |
| 2017/05/08 | 3,750 | 3,860 | 3,725 | 3,850 | 87,700 |
| 2017/05/02 | 3,700 | 3,740 | 3,685 | 3,720 | 40,000 |
| 2017/05/01 | 3,650 | 3,690 | 3,650 | 3,685 | 42,500 |
| 2017/04/28 | 3,655 | 3,665 | 3,635 | 3,645 | 58,100 |
| 2017/04/27 | 3,655 | 3,660 | 3,635 | 3,655 | 46,500 |
| 2017/04/26 | 3,650 | 3,665 | 3,630 | 3,660 | 48,300 |
| 2017/04/25 | 3,570 | 3,630 | 3,565 | 3,615 | 58,400 |
| 2017/04/24 | 3,550 | 3,570 | 3,520 | 3,565 | 53,000 |
| 2017/04/21 | 3,505 | 3,535 | 3,485 | 3,520 | 48,000 |
| 2017/04/20 | 3,485 | 3,495 | 3,470 | 3,475 | 42,500 |
| 2017/04/19 | 3,420 | 3,490 | 3,420 | 3,485 | 61,700 |
| 2017/04/18 | 3,390 | 3,465 | 3,390 | 3,465 | 68,400 |
| 2017/04/17 | 3,335 | 3,385 | 3,335 | 3,385 | 55,600 |
| 2017/04/14 | 3,345 | 3,365 | 3,330 | 3,335 | 65,800 |
| 2017/04/13 | 3,315 | 3,350 | 3,285 | 3,350 | 68,200 |
| 2017/04/12 | 3,350 | 3,350 | 3,315 | 3,335 | 59,100 |
| 2017/04/11 | 3,370 | 3,395 | 3,345 | 3,360 | 36,200 |
| 2017/04/10 | 3,385 | 3,400 | 3,375 | 3,385 | 36,900 |
| 2017/04/07 | 3,380 | 3,410 | 3,360 | 3,385 | 63,800 |
| 2017/04/06 | 3,400 | 3,400 | 3,340 | 3,360 | 59,700 |
| 2017/04/05 | 3,395 | 3,405 | 3,370 | 3,395 | 50,900 |
| 2017/04/04 | 3,410 | 3,420 | 3,380 | 3,395 | 59,200 |
| 2017/04/03 | 3,400 | 3,445 | 3,375 | 3,415 | 57,300 |
| 2017/03/31 | 3,450 | 3,450 | 3,350 | 3,350 | 47,800 |
| 2017/03/30 | 3,460 | 3,465 | 3,415 | 3,420 | 42,200 |
| 2017/03/29 | 3,520 | 3,520 | 3,465 | 3,485 | 44,300 |
| 2017/03/28 | 3,530 | 3,550 | 3,515 | 3,550 | 55,900 |
| 2017/03/27 | 3,500 | 3,505 | 3,475 | 3,485 | 35,200 |
| 2017/03/24 | 3,500 | 3,535 | 3,490 | 3,515 | 44,300 |
| 2017/03/23 | 3,545 | 3,555 | 3,485 | 3,500 | 88,400 |
| 2017/03/22 | 3,560 | 3,590 | 3,540 | 3,545 | 64,800 |
| 2017/03/21 | 3,610 | 3,660 | 3,610 | 3,615 | 32,800 |
| 2017/03/17 | 3,610 | 3,635 | 3,590 | 3,635 | 60,300 |
| 2017/03/16 | 3,590 | 3,640 | 3,570 | 3,640 | 45,300 |
| 2017/03/15 | 3,625 | 3,630 | 3,600 | 3,610 | 45,000 |
| 2017/03/14 | 3,640 | 3,670 | 3,615 | 3,645 | 54,200 |
| 2017/03/13 | 3,630 | 3,630 | 3,605 | 3,615 | 39,500 |
| 2017/03/10 | 3,560 | 3,635 | 3,560 | 3,625 | 79,300 |
| 2017/03/09 | 3,580 | 3,590 | 3,555 | 3,560 | 36,400 |
| 2017/03/08 | 3,580 | 3,580 | 3,520 | 3,545 | 41,900 |
| 2017/03/07 | 3,585 | 3,600 | 3,565 | 3,585 | 25,000 |
| 2017/03/06 | 3,610 | 3,610 | 3,575 | 3,585 | 27,300 |
| 2017/03/03 | 3,650 | 3,650 | 3,600 | 3,610 | 24,500 |
| 2017/03/02 | 3,650 | 3,655 | 3,620 | 3,640 | 29,300 |
| 2017/03/01 | 3,595 | 3,610 | 3,565 | 3,610 | 34,200 |
| 2017/02/28 | 3,600 | 3,630 | 3,575 | 3,580 | 40,600 |
| 2017/02/27 | 3,610 | 3,620 | 3,560 | 3,580 | 42,400 |
| 2017/02/24 | 3,620 | 3,655 | 3,605 | 3,635 | 39,900 |
| 2017/02/23 | 3,660 | 3,670 | 3,610 | 3,630 | 54,200 |
| 2017/02/22 | 3,655 | 3,675 | 3,620 | 3,675 | 43,700 |
| 2017/02/21 | 3,665 | 3,665 | 3,640 | 3,655 | 32,600 |
| 2017/02/20 | 3,640 | 3,680 | 3,635 | 3,675 | 25,900 |
| 2017/02/17 | 3,670 | 3,680 | 3,630 | 3,660 | 34,600 |
| 2017/02/16 | 3,670 | 3,685 | 3,645 | 3,665 | 27,300 |
| 2017/02/15 | 3,650 | 3,675 | 3,645 | 3,665 | 35,400 |
| 2017/02/14 | 3,610 | 3,645 | 3,600 | 3,600 | 43,300 |
| 2017/02/13 | 3,580 | 3,610 | 3,570 | 3,600 | 38,600 |
| 2017/02/10 | 3,575 | 3,575 | 3,545 | 3,570 | 47,600 |
| 2017/02/09 | 3,530 | 3,550 | 3,515 | 3,520 | 27,900 |
| 2017/02/08 | 3,495 | 3,540 | 3,490 | 3,530 | 42,100 |
| 2017/02/07 | 3,495 | 3,525 | 3,490 | 3,500 | 27,100 |
| 2017/02/06 | 3,525 | 3,525 | 3,490 | 3,515 | 31,400 |
| 2017/02/03 | 3,475 | 3,505 | 3,475 | 3,490 | 33,500 |
| 2017/02/02 | 3,540 | 3,545 | 3,460 | 3,475 | 60,800 |
| 2017/02/01 | 3,495 | 3,550 | 3,490 | 3,535 | 61,100 |
| 2017/01/31 | 3,565 | 3,565 | 3,480 | 3,510 | 81,000 |
| 2017/01/30 | 3,555 | 3,600 | 3,540 | 3,580 | 36,500 |
| 2017/01/27 | 3,595 | 3,595 | 3,555 | 3,565 | 30,500 |
| 2017/01/26 | 3,545 | 3,590 | 3,545 | 3,575 | 42,700 |
| 2017/01/25 | 3,510 | 3,520 | 3,490 | 3,510 | 37,400 |
| 2017/01/24 | 3,455 | 3,490 | 3,445 | 3,460 | 29,400 |
| 2017/01/23 | 3,485 | 3,485 | 3,455 | 3,465 | 66,600 |
| 2017/01/20 | 3,510 | 3,535 | 3,495 | 3,505 | 46,100 |
| 2017/01/19 | 3,500 | 3,525 | 3,480 | 3,505 | 60,800 |
| 2017/01/18 | 3,455 | 3,490 | 3,455 | 3,480 | 51,400 |
| 2017/01/17 | 3,510 | 3,510 | 3,470 | 3,470 | 48,700 |
| 2017/01/16 | 3,515 | 3,545 | 3,510 | 3,510 | 23,900 |
| 2017/01/13 | 3,515 | 3,540 | 3,505 | 3,535 | 34,400 |
| 2017/01/12 | 3,560 | 3,560 | 3,500 | 3,525 | 52,000 |
| 2017/01/11 | 3,560 | 3,570 | 3,545 | 3,550 | 27,000 |
| 2017/01/10 | 3,570 | 3,575 | 3,520 | 3,530 | 49,200 |
| 2017/01/06 | 3,550 | 3,560 | 3,500 | 3,540 | 78,300 |
| 2017/01/05 | 3,615 | 3,615 | 3,555 | 3,570 | 38,500 |
| 2017/01/04 | 3,530 | 3,615 | 3,520 | 3,615 | 53,900 |