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 |
|---|---|---|---|---|---|
| 2006/12/29 | 841 | 841 | 840 | 840 | 7,900 |
| 2006/12/28 | 842 | 848 | 842 | 848 | 1,400 |
| 2006/12/27 | 850 | 850 | 849 | 849 | 900 |
| 2006/12/26 | 858 | 860 | 857 | 857 | 3,200 |
| 2006/12/25 | 841 | 844 | 841 | 841 | 5,800 |
| 2006/12/22 | 842 | 853 | 840 | 844 | 6,700 |
| 2006/12/21 | 843 | 845 | 843 | 844 | 3,800 |
| 2006/12/20 | 847 | 857 | 841 | 850 | 8,900 |
| 2006/12/19 | 843 | 867 | 842 | 867 | 8,700 |
| 2006/12/18 | 831 | 843 | 830 | 841 | 3,100 |
| 2006/12/15 | 831 | 850 | 828 | 830 | 5,900 |
| 2006/12/14 | 830 | 832 | 830 | 832 | 4,300 |
| 2006/12/13 | 832 | 833 | 831 | 833 | 2,100 |
| 2006/12/12 | 840 | 840 | 832 | 833 | 3,600 |
| 2006/12/11 | 840 | 845 | 840 | 845 | 3,700 |
| 2006/12/08 | 850 | 850 | 841 | 848 | 2,000 |
| 2006/12/07 | 850 | 851 | 830 | 840 | 12,800 |
| 2006/12/06 | 851 | 853 | 850 | 850 | 3,400 |
| 2006/12/05 | 860 | 860 | 850 | 853 | 2,000 |
| 2006/12/04 | 867 | 867 | 851 | 865 | 2,400 |
| 2006/12/01 | 890 | 890 | 872 | 872 | 7,000 |
| 2006/11/30 | 860 | 862 | 851 | 860 | 4,500 |
| 2006/11/29 | 860 | 860 | 855 | 860 | 1,600 |
| 2006/11/28 | 860 | 865 | 845 | 855 | 1,300 |
| 2006/11/27 | 855 | 860 | 849 | 860 | 3,900 |
| 2006/11/24 | 880 | 880 | 860 | 870 | 6,900 |
| 2006/11/22 | 856 | 872 | 856 | 869 | 1,500 |
| 2006/11/21 | 860 | 862 | 856 | 856 | 900 |
| 2006/11/20 | 900 | 900 | 864 | 864 | 3,000 |
| 2006/11/17 | 880 | 885 | 880 | 885 | 2,400 |
| 2006/11/16 | 870 | 870 | 860 | 870 | 2,600 |
| 2006/11/15 | 884 | 884 | 864 | 870 | 1,400 |
| 2006/11/14 | 882 | 882 | 863 | 863 | 7,000 |
| 2006/11/13 | 880 | 880 | 856 | 863 | 4,400 |
| 2006/11/10 | 871 | 872 | 870 | 870 | 1,100 |
| 2006/11/09 | 875 | 875 | 874 | 874 | 1,000 |
| 2006/11/08 | 900 | 900 | 856 | 862 | 4,100 |
| 2006/11/07 | 913 | 913 | 900 | 900 | 3,600 |
| 2006/11/06 | 914 | 914 | 908 | 911 | 700 |
| 2006/11/02 | 904 | 916 | 890 | 916 | 5,500 |
| 2006/11/01 | 929 | 929 | 918 | 924 | 700 |
| 2006/10/31 | 920 | 935 | 917 | 925 | 6,300 |
| 2006/10/30 | 946 | 946 | 917 | 920 | 5,000 |
| 2006/10/27 | 931 | 941 | 931 | 940 | 500 |
| 2006/10/26 | 935 | 935 | 931 | 935 | 1,700 |
| 2006/10/25 | 946 | 946 | 935 | 936 | 4,500 |
| 2006/10/24 | 920 | 940 | 920 | 926 | 3,100 |
| 2006/10/23 | 942 | 942 | 920 | 920 | 15,200 |
| 2006/10/20 | 950 | 950 | 938 | 938 | 5,900 |
| 2006/10/19 | 960 | 971 | 950 | 968 | 2,800 |
| 2006/10/18 | 973 | 973 | 960 | 960 | 400 |
| 2006/10/17 | 973 | 973 | 958 | 968 | 1,600 |
| 2006/10/16 | 937 | 975 | 932 | 975 | 6,500 |
| 2006/10/13 | 931 | 947 | 931 | 937 | 800 |
| 2006/10/12 | 940 | 940 | 940 | 940 | 100 |
| 2006/10/11 | 941 | 950 | 940 | 950 | 1,300 |
| 2006/10/06 | 955 | 955 | 950 | 950 | 5,400 |
| 2006/10/05 | 957 | 957 | 956 | 956 | 1,400 |
| 2006/10/04 | 948 | 968 | 948 | 966 | 1,700 |
| 2006/10/03 | 949 | 949 | 949 | 949 | 200 |
| 2006/10/02 | 945 | 972 | 945 | 951 | 1,600 |
| 2006/09/29 | 960 | 960 | 941 | 948 | 1,000 |
| 2006/09/28 | 974 | 974 | 974 | 974 | 1,000 |
| 2006/09/27 | 940 | 960 | 925 | 925 | 7,600 |
| 2006/09/26 | 940 | 940 | 930 | 936 | 2,300 |
| 2006/09/25 | 980 | 985 | 940 | 940 | 3,800 |
| 2006/09/22 | 950 | 955 | 941 | 950 | 10,100 |
| 2006/09/21 | 961 | 961 | 950 | 951 | 10,400 |
| 2006/09/20 | 980 | 980 | 953 | 961 | 6,900 |
| 2006/09/19 | 970 | 980 | 960 | 975 | 8,900 |
| 2006/09/15 | 921 | 951 | 921 | 924 | 7,200 |
| 2006/09/14 | 968 | 968 | 910 | 910 | 1,600 |
| 2006/09/13 | 969 | 969 | 950 | 950 | 7,600 |
| 2006/09/12 | 970 | 975 | 961 | 970 | 9,000 |
| 2006/09/11 | 980 | 981 | 970 | 970 | 4,500 |
| 2006/09/08 | 980 | 980 | 971 | 980 | 2,700 |
| 2006/09/07 | 990 | 990 | 980 | 982 | 2,900 |
| 2006/09/06 | 989 | 994 | 988 | 990 | 2,500 |
| 2006/09/05 | 990 | 990 | 985 | 990 | 1,500 |
| 2006/09/04 | 981 | 989 | 980 | 980 | 9,800 |
| 2006/09/01 | 985 | 985 | 963 | 971 | 2,700 |
| 2006/08/31 | 980 | 985 | 968 | 985 | 5,800 |
| 2006/08/30 | 970 | 980 | 966 | 976 | 6,500 |
| 2006/08/29 | 970 | 970 | 945 | 950 | 2,300 |
| 2006/08/28 | 970 | 970 | 970 | 970 | 500 |
| 2006/08/25 | 990 | 990 | 960 | 970 | 6,400 |
| 2006/08/24 | 982 | 988 | 980 | 980 | 2,600 |
| 2006/08/23 | 969 | 988 | 960 | 972 | 9,200 |
| 2006/08/22 | 951 | 960 | 950 | 960 | 1,600 |
| 2006/08/21 | 950 | 965 | 941 | 951 | 17,200 |
| 2006/08/18 | 928 | 929 | 920 | 925 | 1,800 |
| 2006/08/17 | 931 | 935 | 910 | 935 | 3,900 |
| 2006/08/16 | 927 | 930 | 910 | 921 | 11,900 |
| 2006/08/15 | 917 | 930 | 906 | 930 | 5,500 |
| 2006/08/11 | 895 | 907 | 895 | 907 | 400 |
| 2006/08/10 | 894 | 919 | 892 | 892 | 3,000 |
| 2006/08/09 | 901 | 901 | 891 | 894 | 900 |
| 2006/08/08 | 901 | 908 | 900 | 900 | 700 |
| 2006/08/07 | 900 | 915 | 900 | 900 | 1,400 |
| 2006/08/04 | 890 | 900 | 887 | 900 | 6,500 |
| 2006/08/03 | 920 | 920 | 887 | 890 | 10,500 |
| 2006/08/02 | 935 | 935 | 915 | 930 | 1,600 |
| 2006/08/01 | 915 | 915 | 909 | 915 | 500 |
| 2006/07/31 | 935 | 935 | 918 | 920 | 2,500 |
| 2006/07/28 | 900 | 915 | 900 | 905 | 1,900 |
| 2006/07/27 | 910 | 920 | 901 | 901 | 3,800 |
| 2006/07/26 | 920 | 920 | 902 | 902 | 4,300 |
| 2006/07/25 | 960 | 975 | 950 | 950 | 4,600 |
| 2006/07/24 | 926 | 940 | 921 | 940 | 1,200 |
| 2006/07/21 | 955 | 955 | 945 | 946 | 1,100 |
| 2006/07/20 | 990 | 990 | 964 | 975 | 9,800 |
| 2006/07/19 | 919 | 930 | 919 | 930 | 9,300 |
| 2006/07/18 | 935 | 935 | 890 | 900 | 3,100 |
| 2006/07/14 | 951 | 951 | 933 | 944 | 2,100 |
| 2006/07/13 | 946 | 958 | 946 | 956 | 1,000 |
| 2006/07/12 | 973 | 975 | 953 | 953 | 1,100 |
| 2006/07/11 | 953 | 963 | 953 | 963 | 300 |
| 2006/07/10 | 975 | 975 | 945 | 963 | 2,400 |
| 2006/07/07 | 963 | 979 | 955 | 979 | 4,700 |
| 2006/07/06 | 978 | 978 | 956 | 961 | 3,000 |
| 2006/07/05 | 992 | 992 | 970 | 989 | 1,700 |
| 2006/07/04 | 975 | 990 | 975 | 990 | 7,600 |
| 2006/07/03 | 1,026 | 1,026 | 1,000 | 1,000 | 16,000 |
| 2006/06/30 | 970 | 980 | 960 | 974 | 4,000 |
| 2006/06/29 | 1,012 | 1,012 | 936 | 940 | 19,500 |
| 2006/06/28 | 994 | 1,005 | 990 | 1,005 | 6,300 |
| 2006/06/27 | 995 | 995 | 981 | 995 | 800 |
| 2006/06/26 | 1,000 | 1,000 | 971 | 975 | 2,900 |
| 2006/06/23 | 1,000 | 1,000 | 980 | 990 | 9,600 |
| 2006/06/22 | 998 | 1,000 | 995 | 999 | 3,800 |
| 2006/06/21 | 998 | 1,000 | 980 | 998 | 5,700 |
| 2006/06/20 | 975 | 1,010 | 971 | 980 | 14,000 |
| 2006/06/19 | 955 | 980 | 955 | 969 | 7,000 |
| 2006/06/16 | 920 | 946 | 920 | 935 | 10,500 |
| 2006/06/15 | 884 | 910 | 884 | 910 | 4,900 |
| 2006/06/14 | 850 | 880 | 850 | 874 | 3,500 |
| 2006/06/13 | 865 | 870 | 850 | 860 | 5,300 |
| 2006/06/12 | 845 | 865 | 838 | 865 | 8,100 |
| 2006/06/09 | 812 | 847 | 805 | 835 | 18,300 |
| 2006/06/08 | 854 | 854 | 791 | 830 | 16,500 |
| 2006/06/07 | 880 | 895 | 858 | 858 | 11,600 |
| 2006/06/06 | 925 | 925 | 877 | 880 | 27,700 |
| 2006/06/05 | 951 | 975 | 930 | 931 | 9,100 |
| 2006/06/02 | 965 | 978 | 943 | 954 | 9,200 |
| 2006/06/01 | 980 | 980 | 962 | 962 | 3,900 |
| 2006/05/31 | 989 | 989 | 934 | 952 | 6,100 |
| 2006/05/30 | 935 | 979 | 934 | 979 | 4,300 |
| 2006/05/29 | 902 | 930 | 902 | 930 | 7,500 |
| 2006/05/26 | 940 | 940 | 881 | 901 | 10,900 |
| 2006/05/25 | 968 | 968 | 940 | 940 | 8,900 |
| 2006/05/24 | 941 | 955 | 940 | 950 | 15,600 |
| 2006/05/23 | 1,016 | 1,020 | 970 | 971 | 11,000 |
| 2006/05/22 | 1,058 | 1,087 | 1,015 | 1,016 | 6,000 |
| 2006/05/19 | 1,090 | 1,094 | 1,033 | 1,060 | 6,300 |
| 2006/05/18 | 1,030 | 1,070 | 1,030 | 1,070 | 5,200 |
| 2006/05/17 | 1,050 | 1,060 | 1,045 | 1,060 | 4,000 |
| 2006/05/16 | 1,050 | 1,100 | 1,045 | 1,045 | 7,900 |
| 2006/05/15 | 1,070 | 1,120 | 1,050 | 1,096 | 15,200 |
| 2006/05/12 | 1,110 | 1,125 | 1,101 | 1,110 | 7,300 |
| 2006/05/11 | 1,127 | 1,140 | 1,124 | 1,136 | 5,500 |
| 2006/05/10 | 1,148 | 1,150 | 1,119 | 1,123 | 3,500 |
| 2006/05/09 | 1,178 | 1,178 | 1,150 | 1,152 | 7,800 |
| 2006/05/08 | 1,130 | 1,180 | 1,130 | 1,166 | 12,200 |
| 2006/05/02 | 1,119 | 1,135 | 1,090 | 1,134 | 15,000 |
| 2006/05/01 | 1,140 | 1,146 | 1,060 | 1,125 | 22,000 |
| 2006/04/28 | 1,170 | 1,185 | 1,150 | 1,165 | 12,000 |
| 2006/04/27 | 1,170 | 1,170 | 1,160 | 1,166 | 6,700 |
| 2006/04/26 | 1,190 | 1,200 | 1,167 | 1,170 | 10,700 |
| 2006/04/25 | 1,170 | 1,185 | 1,167 | 1,170 | 13,500 |
| 2006/04/24 | 1,175 | 1,200 | 1,168 | 1,183 | 12,000 |
| 2006/04/21 | 1,190 | 1,220 | 1,165 | 1,205 | 26,600 |
| 2006/04/20 | 1,225 | 1,225 | 1,190 | 1,195 | 19,600 |
| 2006/04/19 | 1,265 | 1,270 | 1,231 | 1,231 | 6,700 |
| 2006/04/18 | 1,250 | 1,255 | 1,160 | 1,245 | 14,800 |
| 2006/04/17 | 1,283 | 1,283 | 1,255 | 1,275 | 8,500 |
| 2006/04/14 | 1,291 | 1,303 | 1,285 | 1,290 | 4,300 |
| 2006/04/13 | 1,290 | 1,292 | 1,281 | 1,282 | 3,300 |
| 2006/04/12 | 1,298 | 1,298 | 1,290 | 1,298 | 2,500 |
| 2006/04/11 | 1,306 | 1,310 | 1,306 | 1,308 | 13,500 |
| 2006/04/10 | 1,310 | 1,310 | 1,289 | 1,304 | 6,200 |
| 2006/04/07 | 1,305 | 1,309 | 1,301 | 1,309 | 4,800 |
| 2006/04/06 | 1,300 | 1,300 | 1,285 | 1,285 | 21,100 |
| 2006/04/05 | 1,317 | 1,320 | 1,280 | 1,281 | 19,200 |
| 2006/04/04 | 1,312 | 1,320 | 1,296 | 1,315 | 14,400 |
| 2006/04/03 | 1,315 | 1,320 | 1,295 | 1,301 | 10,900 |
| 2006/03/31 | 1,339 | 1,339 | 1,315 | 1,315 | 8,600 |
| 2006/03/30 | 1,349 | 1,349 | 1,308 | 1,335 | 11,600 |
| 2006/03/29 | 1,290 | 1,350 | 1,290 | 1,314 | 37,300 |
| 2006/03/28 | 1,285 | 1,285 | 1,230 | 1,270 | 11,800 |
| 2006/03/27 | 1,310 | 1,325 | 1,203 | 1,265 | 26,400 |
| 2006/03/24 | 1,331 | 1,331 | 1,305 | 1,319 | 12,000 |
| 2006/03/23 | 1,334 | 1,374 | 1,311 | 1,311 | 34,000 |
| 2006/03/22 | 1,269 | 1,330 | 1,260 | 1,319 | 65,300 |
| 2006/03/20 | 1,229 | 1,282 | 1,192 | 1,269 | 37,600 |
| 2006/03/17 | 1,185 | 1,215 | 1,185 | 1,215 | 8,100 |
| 2006/03/16 | 1,240 | 1,240 | 1,184 | 1,200 | 17,300 |
| 2006/03/15 | 1,220 | 1,249 | 1,220 | 1,233 | 28,700 |
| 2006/03/14 | 1,121 | 1,245 | 1,121 | 1,210 | 44,500 |
| 2006/03/13 | 1,126 | 1,149 | 1,126 | 1,141 | 5,600 |
| 2006/03/10 | 1,135 | 1,135 | 1,116 | 1,124 | 6,500 |
| 2006/03/09 | 1,119 | 1,129 | 1,103 | 1,129 | 3,100 |
| 2006/03/08 | 1,104 | 1,120 | 1,101 | 1,101 | 7,100 |
| 2006/03/07 | 1,140 | 1,140 | 1,115 | 1,115 | 1,700 |
| 2006/03/06 | 1,135 | 1,148 | 1,116 | 1,145 | 3,700 |
| 2006/03/03 | 1,134 | 1,169 | 1,115 | 1,115 | 14,200 |
| 2006/03/02 | 1,151 | 1,151 | 1,134 | 1,140 | 2,500 |
| 2006/03/01 | 1,155 | 1,155 | 1,130 | 1,153 | 8,600 |
| 2006/02/28 | 1,169 | 1,169 | 1,150 | 1,151 | 5,500 |
| 2006/02/27 | 1,170 | 1,185 | 1,151 | 1,157 | 16,200 |
| 2006/02/24 | 1,149 | 1,170 | 1,146 | 1,170 | 9,400 |
| 2006/02/23 | 1,160 | 1,160 | 1,130 | 1,140 | 11,900 |
| 2006/02/22 | 1,138 | 1,145 | 1,112 | 1,130 | 18,300 |
| 2006/02/21 | 1,090 | 1,128 | 1,090 | 1,128 | 14,200 |
| 2006/02/20 | 1,129 | 1,129 | 1,030 | 1,110 | 48,800 |
| 2006/02/17 | 1,129 | 1,145 | 1,065 | 1,075 | 18,900 |
| 2006/02/16 | 1,151 | 1,171 | 1,130 | 1,150 | 10,000 |
| 2006/02/15 | 1,190 | 1,195 | 1,160 | 1,180 | 13,100 |
| 2006/02/14 | 1,120 | 1,180 | 1,101 | 1,180 | 30,600 |
| 2006/02/13 | 1,186 | 1,186 | 1,110 | 1,121 | 16,600 |
| 2006/02/10 | 1,198 | 1,198 | 1,176 | 1,187 | 15,700 |
| 2006/02/09 | 1,180 | 1,195 | 1,170 | 1,191 | 14,500 |
| 2006/02/08 | 1,175 | 1,194 | 1,171 | 1,171 | 31,200 |
| 2006/02/07 | 1,190 | 1,200 | 1,141 | 1,172 | 116,500 |
| 2006/02/06 | 1,229 | 1,229 | 1,168 | 1,170 | 262,000 |
| 2006/02/03 | 1,028 | 1,035 | 1,010 | 1,029 | 24,500 |
| 2006/02/02 | 1,015 | 1,015 | 1,000 | 1,008 | 19,200 |
| 2006/02/01 | 1,075 | 1,075 | 991 | 1,010 | 41,500 |
| 2006/01/31 | 1,080 | 1,090 | 1,080 | 1,080 | 22,000 |
| 2006/01/30 | 1,110 | 1,140 | 1,080 | 1,083 | 38,000 |
| 2006/01/27 | 1,102 | 1,110 | 1,042 | 1,070 | 32,000 |
| 2006/01/26 | 981 | 1,005 | 981 | 1,002 | 16,000 |
| 2006/01/25 | 965 | 980 | 965 | 980 | 12,000 |
| 2006/01/24 | 961 | 970 | 961 | 965 | 13,000 |
| 2006/01/23 | 953 | 990 | 953 | 970 | 17,000 |
| 2006/01/20 | 960 | 965 | 955 | 955 | 11,000 |
| 2006/01/19 | 920 | 925 | 920 | 925 | 3,000 |
| 2006/01/18 | 950 | 970 | 920 | 920 | 25,000 |
| 2006/01/17 | 921 | 950 | 921 | 929 | 6,000 |
| 2006/01/16 | 911 | 940 | 911 | 920 | 10,000 |
| 2006/01/13 | 910 | 910 | 910 | 910 | 5,000 |
| 2006/01/12 | 910 | 920 | 910 | 910 | 5,000 |
| 2006/01/11 | 910 | 925 | 910 | 915 | 9,000 |
| 2006/01/10 | 900 | 950 | 900 | 910 | 14,000 |
| 2006/01/06 | 840 | 900 | 840 | 890 | 7,000 |
| 2006/01/05 | 840 | 840 | 840 | 840 | 4,000 |
| 2006/01/04 | 870 | 870 | 840 | 850 | 5,000 |