リオン(6823)の株価時系列情報
リオン(6823)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 |
---|---|---|---|---|---|
2005/12/30 | 840 | 850 | 816 | 850 | 5,000 |
2005/12/29 | 845 | 845 | 845 | 845 | 1,000 |
2005/12/28 | 839 | 850 | 805 | 850 | 9,000 |
2005/12/27 | 838 | 840 | 838 | 840 | 2,000 |
2005/12/26 | 830 | 838 | 830 | 838 | 5,000 |
2005/12/22 | 825 | 825 | 800 | 800 | 12,000 |
2005/12/21 | 820 | 822 | 802 | 802 | 14,000 |
2005/12/20 | 800 | 800 | 785 | 800 | 12,000 |
2005/12/19 | 799 | 799 | 782 | 794 | 10,000 |
2005/12/16 | 770 | 799 | 770 | 799 | 3,000 |
2005/12/15 | 770 | 770 | 770 | 770 | 1,000 |
2005/12/14 | 780 | 780 | 770 | 770 | 8,000 |
2005/12/13 | 786 | 786 | 780 | 780 | 4,000 |
2005/12/12 | 791 | 800 | 790 | 790 | 4,000 |
2005/12/09 | 790 | 790 | 790 | 790 | 2,000 |
2005/12/08 | 790 | 790 | 790 | 790 | 1,000 |
2005/12/07 | 780 | 799 | 780 | 799 | 10,000 |
2005/12/06 | 801 | 801 | 800 | 800 | 3,000 |
2005/12/05 | 801 | 801 | 800 | 800 | 4,000 |
2005/12/02 | 830 | 830 | 791 | 800 | 13,000 |
2005/12/01 | 800 | 810 | 800 | 800 | 8,000 |
2005/11/30 | 790 | 800 | 790 | 800 | 11,000 |
2005/11/28 | 770 | 792 | 770 | 792 | 3,000 |
2005/11/25 | 795 | 795 | 795 | 795 | 4,000 |
2005/11/24 | 766 | 766 | 765 | 765 | 2,000 |
2005/11/21 | 790 | 790 | 766 | 766 | 9,000 |
2005/11/18 | 780 | 785 | 780 | 780 | 3,000 |
2005/11/17 | 771 | 771 | 771 | 771 | 1,000 |
2005/11/16 | 770 | 770 | 770 | 770 | 4,000 |
2005/11/14 | 801 | 810 | 790 | 791 | 10,000 |
2005/11/10 | 810 | 810 | 810 | 810 | 5,000 |
2005/11/09 | 780 | 780 | 760 | 770 | 7,000 |
2005/11/08 | 805 | 805 | 780 | 780 | 4,000 |
2005/11/07 | 801 | 810 | 801 | 810 | 4,000 |
2005/11/04 | 830 | 830 | 810 | 820 | 10,000 |
2005/11/02 | 810 | 830 | 800 | 830 | 10,000 |
2005/11/01 | 830 | 830 | 830 | 830 | 10,000 |
2005/10/31 | 792 | 830 | 792 | 830 | 26,000 |
2005/10/28 | 761 | 762 | 749 | 762 | 11,000 |
2005/10/27 | 740 | 760 | 735 | 760 | 20,000 |
2005/10/26 | 735 | 740 | 720 | 740 | 8,000 |
2005/10/25 | 730 | 735 | 715 | 715 | 18,000 |
2005/10/24 | 740 | 742 | 715 | 720 | 30,000 |
2005/10/21 | 680 | 680 | 680 | 680 | 1,000 |
2005/10/20 | 670 | 670 | 663 | 663 | 6,000 |
2005/10/19 | 662 | 665 | 662 | 665 | 9,000 |
2005/10/18 | 665 | 665 | 662 | 663 | 5,000 |
2005/10/17 | 662 | 662 | 660 | 661 | 3,000 |
2005/10/14 | 661 | 670 | 661 | 661 | 4,000 |
2005/10/13 | 670 | 670 | 650 | 651 | 8,000 |
2005/10/12 | 670 | 670 | 670 | 670 | 4,000 |
2005/10/11 | 670 | 671 | 670 | 671 | 2,000 |
2005/10/06 | 678 | 678 | 678 | 678 | 2,000 |
2005/10/05 | 668 | 690 | 668 | 690 | 5,000 |
2005/10/04 | 661 | 670 | 661 | 670 | 5,000 |
2005/10/03 | 680 | 680 | 660 | 660 | 8,000 |
2005/09/30 | 679 | 679 | 670 | 670 | 4,000 |
2005/09/29 | 658 | 679 | 658 | 669 | 11,000 |
2005/09/28 | 662 | 662 | 658 | 658 | 6,000 |
2005/09/27 | 665 | 665 | 660 | 660 | 5,000 |
2005/09/26 | 651 | 653 | 651 | 653 | 6,000 |
2005/09/22 | 652 | 652 | 652 | 652 | 6,000 |
2005/09/21 | 652 | 652 | 651 | 651 | 3,000 |
2005/09/20 | 660 | 660 | 650 | 651 | 12,000 |
2005/09/16 | 641 | 650 | 640 | 650 | 10,000 |
2005/09/15 | 642 | 642 | 631 | 631 | 9,000 |
2005/09/14 | 645 | 645 | 645 | 645 | 2,000 |
2005/09/13 | 650 | 653 | 640 | 640 | 4,000 |
2005/09/12 | 650 | 650 | 649 | 650 | 4,000 |
2005/09/09 | 654 | 654 | 654 | 654 | 1,000 |
2005/09/08 | 657 | 659 | 657 | 659 | 5,000 |
2005/09/07 | 646 | 655 | 646 | 654 | 5,000 |
2005/09/06 | 650 | 653 | 645 | 650 | 13,000 |
2005/09/05 | 645 | 649 | 645 | 649 | 2,000 |
2005/09/01 | 648 | 648 | 640 | 647 | 5,000 |
2005/08/31 | 643 | 650 | 643 | 650 | 18,000 |
2005/08/30 | 639 | 640 | 635 | 635 | 7,000 |
2005/08/29 | 640 | 640 | 639 | 640 | 4,000 |
2005/08/26 | 638 | 640 | 638 | 639 | 4,000 |
2005/08/25 | 646 | 646 | 636 | 638 | 9,000 |
2005/08/24 | 636 | 636 | 636 | 636 | 3,000 |
2005/08/23 | 650 | 650 | 640 | 645 | 17,000 |
2005/08/22 | 647 | 647 | 645 | 645 | 7,000 |
2005/08/19 | 638 | 640 | 638 | 640 | 2,000 |
2005/08/18 | 635 | 635 | 635 | 635 | 6,000 |
2005/08/17 | 626 | 635 | 626 | 635 | 7,000 |
2005/08/16 | 632 | 635 | 620 | 630 | 12,000 |
2005/08/15 | 631 | 632 | 630 | 632 | 3,000 |
2005/08/12 | 631 | 661 | 631 | 634 | 6,000 |
2005/08/11 | 640 | 645 | 640 | 645 | 4,000 |
2005/08/10 | 628 | 649 | 628 | 648 | 5,000 |
2005/08/09 | 628 | 628 | 628 | 628 | 3,000 |
2005/08/08 | 628 | 630 | 628 | 628 | 3,000 |
2005/08/05 | 630 | 630 | 626 | 626 | 11,000 |
2005/08/04 | 632 | 641 | 630 | 630 | 10,000 |
2005/08/03 | 660 | 665 | 641 | 641 | 11,000 |
2005/08/02 | 663 | 670 | 660 | 660 | 56,000 |
2005/08/01 | 625 | 625 | 623 | 623 | 4,000 |
2005/07/29 | 622 | 622 | 622 | 622 | 1,000 |
2005/07/27 | 620 | 620 | 620 | 620 | 1,000 |
2005/07/26 | 625 | 625 | 625 | 625 | 1,000 |
2005/07/25 | 629 | 629 | 626 | 626 | 6,000 |
2005/07/22 | 627 | 627 | 627 | 627 | 1,000 |
2005/07/20 | 625 | 625 | 625 | 625 | 14,000 |
2005/07/19 | 615 | 615 | 605 | 615 | 4,000 |
2005/07/15 | 610 | 610 | 610 | 610 | 1,000 |
2005/07/14 | 612 | 615 | 611 | 615 | 5,000 |
2005/07/13 | 612 | 612 | 612 | 612 | 2,000 |
2005/07/12 | 612 | 612 | 611 | 611 | 2,000 |
2005/07/11 | 610 | 630 | 610 | 612 | 7,000 |
2005/07/07 | 630 | 630 | 630 | 630 | 1,000 |
2005/07/05 | 631 | 631 | 631 | 631 | 2,000 |
2005/07/04 | 640 | 640 | 640 | 640 | 3,000 |
2005/07/01 | 631 | 638 | 631 | 631 | 38,000 |
2005/06/30 | 605 | 605 | 601 | 601 | 2,000 |
2005/06/29 | 605 | 610 | 605 | 610 | 3,000 |
2005/06/28 | 604 | 604 | 604 | 604 | 1,000 |
2005/06/27 | 605 | 605 | 605 | 605 | 1,000 |
2005/06/24 | 608 | 608 | 605 | 605 | 7,000 |
2005/06/23 | 600 | 600 | 600 | 600 | 1,000 |
2005/06/22 | 601 | 605 | 601 | 605 | 2,000 |
2005/06/20 | 610 | 610 | 600 | 600 | 5,000 |
2005/06/17 | 585 | 600 | 585 | 600 | 2,000 |
2005/06/16 | 585 | 585 | 585 | 585 | 1,000 |
2005/06/15 | 583 | 583 | 583 | 583 | 1,000 |
2005/06/06 | 600 | 600 | 581 | 581 | 3,000 |
2005/06/03 | 600 | 600 | 600 | 600 | 2,000 |
2005/06/02 | 585 | 599 | 580 | 580 | 4,000 |
2005/05/31 | 604 | 610 | 604 | 610 | 2,000 |
2005/05/27 | 594 | 594 | 594 | 594 | 1,000 |
2005/05/26 | 588 | 588 | 588 | 588 | 1,000 |
2005/05/25 | 620 | 620 | 620 | 620 | 4,000 |
2005/05/24 | 600 | 610 | 600 | 610 | 3,000 |
2005/05/23 | 585 | 599 | 585 | 599 | 5,000 |
2005/05/20 | 626 | 626 | 600 | 620 | 9,000 |
2005/05/19 | 607 | 610 | 607 | 609 | 4,000 |
2005/05/18 | 582 | 607 | 582 | 607 | 7,000 |
2005/05/17 | 618 | 618 | 618 | 618 | 1,000 |
2005/05/16 | 606 | 606 | 605 | 605 | 2,000 |
2005/05/13 | 561 | 598 | 561 | 591 | 13,000 |
2005/05/12 | 604 | 604 | 600 | 600 | 7,000 |
2005/05/11 | 640 | 640 | 610 | 610 | 5,000 |
2005/05/10 | 615 | 625 | 612 | 615 | 20,000 |
2005/05/09 | 685 | 685 | 675 | 675 | 10,000 |
2005/05/06 | 664 | 664 | 647 | 647 | 13,000 |
2005/05/02 | 556 | 624 | 556 | 624 | 18,000 |
2005/04/28 | 599 | 606 | 592 | 606 | 16,000 |
2005/04/26 | 603 | 603 | 603 | 603 | 3,000 |
2005/04/25 | 604 | 604 | 604 | 604 | 6,000 |
2005/04/21 | 598 | 599 | 598 | 598 | 5,000 |
2005/04/20 | 620 | 620 | 600 | 600 | 7,000 |
2005/04/19 | 530 | 530 | 530 | 530 | 2,000 |
2005/04/18 | 569 | 569 | 550 | 550 | 2,000 |
2005/04/15 | 561 | 561 | 558 | 559 | 10,000 |
2005/04/14 | 584 | 584 | 560 | 560 | 3,000 |
2005/04/08 | 580 | 589 | 580 | 589 | 4,000 |
2005/04/07 | 580 | 580 | 580 | 580 | 3,000 |
2005/04/05 | 560 | 560 | 560 | 560 | 6,000 |
2005/04/04 | 560 | 560 | 555 | 555 | 3,000 |
2005/04/01 | 550 | 550 | 550 | 550 | 2,000 |
2005/03/31 | 542 | 550 | 542 | 550 | 5,000 |
2005/03/30 | 549 | 549 | 543 | 543 | 4,000 |
2005/03/29 | 572 | 572 | 550 | 550 | 6,000 |
2005/03/28 | 549 | 579 | 549 | 576 | 3,000 |
2005/03/25 | 615 | 615 | 600 | 603 | 11,000 |
2005/03/24 | 598 | 603 | 598 | 603 | 3,000 |
2005/03/23 | 609 | 609 | 597 | 597 | 8,000 |
2005/03/22 | 600 | 620 | 569 | 569 | 10,000 |
2005/03/18 | 546 | 550 | 545 | 550 | 10,000 |
2005/03/17 | 541 | 545 | 541 | 545 | 4,000 |
2005/03/16 | 545 | 545 | 545 | 545 | 2,000 |
2005/03/15 | 542 | 545 | 540 | 540 | 7,000 |
2005/03/14 | 550 | 550 | 540 | 540 | 3,000 |
2005/03/11 | 540 | 540 | 540 | 540 | 1,000 |
2005/03/10 | 549 | 549 | 540 | 540 | 6,000 |
2005/03/09 | 540 | 540 | 540 | 540 | 13,000 |
2005/03/08 | 540 | 540 | 540 | 540 | 1,000 |
2005/03/07 | 535 | 540 | 535 | 535 | 8,000 |
2005/03/04 | 530 | 530 | 525 | 525 | 5,000 |
2005/03/03 | 517 | 518 | 517 | 518 | 2,000 |
2005/03/02 | 517 | 517 | 517 | 517 | 2,000 |
2005/03/01 | 517 | 517 | 517 | 517 | 4,000 |
2005/02/28 | 510 | 518 | 510 | 518 | 2,000 |
2005/02/25 | 510 | 510 | 508 | 508 | 7,000 |
2005/02/24 | 515 | 515 | 515 | 515 | 2,000 |
2005/02/23 | 503 | 503 | 503 | 503 | 2,000 |
2005/02/22 | 510 | 510 | 510 | 510 | 2,000 |
2005/02/21 | 510 | 510 | 505 | 505 | 7,000 |
2005/02/18 | 505 | 505 | 504 | 504 | 2,000 |
2005/02/16 | 505 | 505 | 501 | 501 | 3,000 |
2005/02/14 | 502 | 505 | 502 | 505 | 2,000 |
2005/02/10 | 503 | 503 | 503 | 503 | 1,000 |
2005/02/09 | 500 | 500 | 499 | 499 | 4,000 |
2005/02/08 | 500 | 503 | 496 | 496 | 16,000 |
2005/02/07 | 503 | 505 | 499 | 500 | 12,000 |
2005/02/04 | 503 | 503 | 500 | 500 | 3,000 |
2005/02/03 | 503 | 510 | 503 | 505 | 3,000 |
2005/02/02 | 498 | 503 | 498 | 503 | 5,000 |
2005/02/01 | 503 | 503 | 498 | 498 | 3,000 |
2005/01/31 | 503 | 504 | 500 | 503 | 4,000 |
2005/01/28 | 498 | 498 | 498 | 498 | 2,000 |
2005/01/27 | 509 | 509 | 499 | 499 | 7,000 |
2005/01/26 | 509 | 509 | 509 | 509 | 6,000 |
2005/01/25 | 508 | 508 | 508 | 508 | 1,000 |
2005/01/24 | 503 | 503 | 503 | 503 | 2,000 |
2005/01/21 | 505 | 505 | 501 | 501 | 7,000 |
2005/01/20 | 500 | 505 | 500 | 505 | 2,000 |
2005/01/19 | 500 | 500 | 498 | 498 | 6,000 |
2005/01/18 | 498 | 500 | 498 | 500 | 3,000 |
2005/01/17 | 496 | 500 | 495 | 500 | 5,000 |
2005/01/12 | 500 | 500 | 500 | 500 | 4,000 |
2005/01/11 | 500 | 500 | 500 | 500 | 1,000 |
2005/01/07 | 509 | 509 | 500 | 500 | 2,000 |
2005/01/06 | 490 | 490 | 490 | 490 | 4,000 |
2005/01/05 | 495 | 495 | 486 | 490 | 4,000 |