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 |
---|---|---|---|---|---|
2007/12/28 | 672 | 672 | 672 | 672 | 500 |
2007/12/27 | 680 | 680 | 675 | 675 | 3,000 |
2007/12/26 | 676 | 676 | 671 | 673 | 2,500 |
2007/12/25 | 692 | 695 | 675 | 680 | 8,800 |
2007/12/21 | 686 | 690 | 677 | 690 | 3,300 |
2007/12/20 | 693 | 693 | 681 | 688 | 8,400 |
2007/12/19 | 695 | 700 | 689 | 700 | 4,400 |
2007/12/18 | 679 | 695 | 679 | 695 | 2,700 |
2007/12/17 | 695 | 695 | 680 | 681 | 4,000 |
2007/12/14 | 695 | 695 | 695 | 695 | 300 |
2007/12/13 | 699 | 700 | 697 | 697 | 1,200 |
2007/12/12 | 695 | 698 | 695 | 698 | 1,200 |
2007/12/11 | 698 | 699 | 698 | 699 | 1,100 |
2007/12/10 | 700 | 709 | 698 | 700 | 2,600 |
2007/12/07 | 697 | 700 | 697 | 700 | 800 |
2007/12/06 | 706 | 708 | 700 | 700 | 1,500 |
2007/12/05 | 720 | 720 | 698 | 698 | 1,300 |
2007/12/04 | 710 | 710 | 690 | 690 | 1,100 |
2007/12/03 | 720 | 720 | 720 | 720 | 8,700 |
2007/11/30 | 705 | 714 | 705 | 714 | 800 |
2007/11/29 | 702 | 702 | 690 | 700 | 1,300 |
2007/11/28 | 697 | 697 | 697 | 697 | 100 |
2007/11/27 | 687 | 707 | 685 | 707 | 800 |
2007/11/26 | 680 | 697 | 680 | 697 | 1,700 |
2007/11/22 | 735 | 735 | 685 | 685 | 8,100 |
2007/11/21 | 714 | 720 | 714 | 715 | 800 |
2007/11/20 | 719 | 720 | 712 | 719 | 4,900 |
2007/11/19 | 701 | 715 | 700 | 715 | 2,600 |
2007/11/16 | 704 | 720 | 700 | 705 | 1,500 |
2007/11/15 | 703 | 703 | 702 | 702 | 500 |
2007/11/14 | 700 | 710 | 700 | 700 | 3,500 |
2007/11/13 | 700 | 700 | 687 | 699 | 5,700 |
2007/11/12 | 700 | 705 | 698 | 703 | 4,700 |
2007/11/09 | 704 | 719 | 704 | 708 | 800 |
2007/11/08 | 721 | 721 | 705 | 709 | 2,700 |
2007/11/07 | 740 | 740 | 722 | 727 | 3,300 |
2007/11/06 | 730 | 738 | 730 | 730 | 2,400 |
2007/11/05 | 738 | 750 | 738 | 740 | 4,200 |
2007/11/02 | 726 | 730 | 725 | 730 | 1,300 |
2007/11/01 | 725 | 725 | 724 | 725 | 2,200 |
2007/10/31 | 723 | 730 | 722 | 730 | 1,800 |
2007/10/30 | 725 | 725 | 725 | 725 | 100 |
2007/10/29 | 725 | 725 | 718 | 718 | 800 |
2007/10/26 | 715 | 720 | 715 | 720 | 400 |
2007/10/25 | 730 | 730 | 715 | 715 | 6,100 |
2007/10/24 | 729 | 729 | 715 | 715 | 6,400 |
2007/10/23 | 718 | 725 | 718 | 725 | 1,000 |
2007/10/22 | 735 | 735 | 720 | 725 | 4,000 |
2007/10/19 | 718 | 734 | 713 | 734 | 2,900 |
2007/10/18 | 728 | 728 | 710 | 720 | 4,100 |
2007/10/17 | 725 | 725 | 719 | 719 | 1,700 |
2007/10/16 | 726 | 730 | 721 | 722 | 800 |
2007/10/15 | 742 | 742 | 722 | 722 | 1,100 |
2007/10/11 | 729 | 746 | 729 | 746 | 1,800 |
2007/10/10 | 741 | 747 | 730 | 739 | 5,000 |
2007/10/09 | 732 | 732 | 732 | 732 | 700 |
2007/10/05 | 728 | 728 | 728 | 728 | 100 |
2007/10/04 | 734 | 734 | 734 | 734 | 100 |
2007/10/03 | 735 | 735 | 730 | 735 | 1,600 |
2007/10/02 | 725 | 730 | 725 | 730 | 1,700 |
2007/10/01 | 720 | 721 | 720 | 721 | 200 |
2007/09/28 | 737 | 737 | 720 | 720 | 3,100 |
2007/09/27 | 728 | 730 | 718 | 718 | 1,700 |
2007/09/26 | 721 | 721 | 721 | 721 | 200 |
2007/09/25 | 750 | 750 | 711 | 716 | 4,900 |
2007/09/21 | 718 | 718 | 709 | 714 | 3,300 |
2007/09/20 | 720 | 720 | 716 | 716 | 5,200 |
2007/09/19 | 720 | 724 | 719 | 720 | 5,000 |
2007/09/18 | 720 | 720 | 710 | 710 | 3,200 |
2007/09/14 | 723 | 730 | 723 | 723 | 2,700 |
2007/09/13 | 730 | 733 | 725 | 725 | 700 |
2007/09/12 | 730 | 740 | 730 | 734 | 800 |
2007/09/11 | 730 | 731 | 728 | 730 | 1,300 |
2007/09/10 | 728 | 740 | 728 | 740 | 1,100 |
2007/09/07 | 750 | 750 | 745 | 749 | 1,400 |
2007/09/06 | 740 | 740 | 732 | 732 | 1,700 |
2007/09/05 | 748 | 748 | 748 | 748 | 1,600 |
2007/09/04 | 750 | 750 | 750 | 750 | 400 |
2007/09/03 | 750 | 750 | 747 | 750 | 1,100 |
2007/08/31 | 735 | 759 | 735 | 759 | 3,100 |
2007/08/30 | 743 | 743 | 733 | 736 | 1,400 |
2007/08/29 | 745 | 750 | 738 | 738 | 3,100 |
2007/08/28 | 745 | 745 | 743 | 744 | 3,300 |
2007/08/27 | 758 | 758 | 758 | 758 | 600 |
2007/08/24 | 780 | 780 | 750 | 768 | 6,900 |
2007/08/23 | 756 | 758 | 750 | 755 | 4,600 |
2007/08/22 | 765 | 765 | 760 | 760 | 1,000 |
2007/08/21 | 745 | 765 | 745 | 751 | 1,700 |
2007/08/20 | 786 | 786 | 750 | 750 | 5,200 |
2007/08/17 | 740 | 757 | 737 | 746 | 5,200 |
2007/08/16 | 748 | 748 | 730 | 740 | 5,200 |
2007/08/15 | 765 | 765 | 748 | 748 | 7,000 |
2007/08/14 | 770 | 770 | 755 | 755 | 2,900 |
2007/08/13 | 761 | 780 | 761 | 770 | 2,000 |
2007/08/10 | 777 | 781 | 761 | 761 | 3,700 |
2007/08/09 | 783 | 783 | 772 | 783 | 2,800 |
2007/08/08 | 799 | 799 | 772 | 780 | 2,800 |
2007/08/07 | 808 | 808 | 798 | 798 | 4,500 |
2007/08/06 | 804 | 807 | 791 | 805 | 2,200 |
2007/08/03 | 788 | 808 | 788 | 801 | 3,600 |
2007/08/02 | 777 | 794 | 771 | 793 | 1,800 |
2007/08/01 | 789 | 789 | 780 | 780 | 7,100 |
2007/07/31 | 789 | 789 | 785 | 785 | 3,000 |
2007/07/30 | 787 | 792 | 750 | 785 | 8,800 |
2007/07/27 | 808 | 808 | 790 | 800 | 2,000 |
2007/07/26 | 830 | 830 | 810 | 810 | 1,300 |
2007/07/25 | 829 | 829 | 825 | 825 | 3,700 |
2007/07/24 | 827 | 835 | 820 | 835 | 2,900 |
2007/07/23 | 844 | 844 | 785 | 822 | 8,100 |
2007/07/20 | 848 | 848 | 840 | 840 | 11,900 |
2007/07/19 | 835 | 835 | 831 | 835 | 1,700 |
2007/07/18 | 840 | 840 | 830 | 835 | 2,500 |
2007/07/17 | 839 | 840 | 835 | 835 | 4,200 |
2007/07/13 | 835 | 842 | 835 | 835 | 1,600 |
2007/07/12 | 835 | 838 | 833 | 835 | 2,200 |
2007/07/11 | 830 | 835 | 830 | 835 | 2,600 |
2007/07/10 | 832 | 832 | 832 | 832 | 400 |
2007/07/09 | 828 | 840 | 828 | 835 | 4,100 |
2007/07/06 | 828 | 830 | 826 | 827 | 700 |
2007/07/05 | 836 | 836 | 831 | 831 | 1,200 |
2007/07/04 | 838 | 838 | 835 | 835 | 2,500 |
2007/07/03 | 849 | 849 | 835 | 835 | 8,300 |
2007/07/02 | 849 | 849 | 840 | 849 | 20,900 |
2007/06/29 | 824 | 836 | 824 | 836 | 3,800 |
2007/06/28 | 830 | 830 | 812 | 820 | 3,700 |
2007/06/27 | 813 | 825 | 813 | 820 | 2,700 |
2007/06/26 | 820 | 820 | 815 | 820 | 1,000 |
2007/06/25 | 836 | 840 | 830 | 830 | 13,900 |
2007/06/22 | 820 | 835 | 820 | 835 | 7,600 |
2007/06/21 | 840 | 840 | 806 | 825 | 6,300 |
2007/06/20 | 817 | 848 | 817 | 830 | 28,800 |
2007/06/19 | 790 | 807 | 788 | 807 | 15,700 |
2007/06/18 | 776 | 785 | 770 | 780 | 10,300 |
2007/06/15 | 765 | 773 | 765 | 773 | 1,000 |
2007/06/14 | 764 | 764 | 764 | 764 | 100 |
2007/06/13 | 768 | 775 | 765 | 765 | 2,300 |
2007/06/12 | 775 | 775 | 767 | 767 | 4,400 |
2007/06/11 | 776 | 776 | 767 | 772 | 700 |
2007/06/08 | 772 | 772 | 772 | 772 | 100 |
2007/06/07 | 769 | 770 | 767 | 769 | 2,700 |
2007/06/06 | 767 | 770 | 767 | 770 | 5,000 |
2007/06/05 | 766 | 768 | 765 | 765 | 2,700 |
2007/06/04 | 777 | 777 | 766 | 766 | 3,000 |
2007/06/01 | 768 | 770 | 767 | 769 | 2,800 |
2007/05/31 | 768 | 768 | 757 | 765 | 1,300 |
2007/05/30 | 769 | 769 | 768 | 768 | 1,100 |
2007/05/29 | 761 | 761 | 755 | 755 | 1,000 |
2007/05/28 | 771 | 771 | 761 | 762 | 400 |
2007/05/25 | 779 | 779 | 770 | 770 | 4,300 |
2007/05/24 | 766 | 770 | 766 | 770 | 400 |
2007/05/23 | 760 | 760 | 752 | 760 | 1,400 |
2007/05/22 | 762 | 762 | 755 | 755 | 3,600 |
2007/05/21 | 779 | 779 | 770 | 770 | 3,700 |
2007/05/18 | 765 | 766 | 762 | 766 | 4,200 |
2007/05/17 | 767 | 767 | 767 | 767 | 600 |
2007/05/16 | 767 | 767 | 765 | 765 | 1,000 |
2007/05/15 | 780 | 780 | 766 | 766 | 1,500 |
2007/05/14 | 770 | 785 | 763 | 785 | 2,600 |
2007/05/11 | 780 | 781 | 775 | 776 | 3,200 |
2007/05/10 | 785 | 785 | 760 | 775 | 7,600 |
2007/05/09 | 788 | 788 | 784 | 787 | 3,500 |
2007/05/08 | 788 | 789 | 788 | 789 | 500 |
2007/05/07 | 779 | 789 | 778 | 781 | 4,400 |
2007/05/02 | 778 | 779 | 777 | 778 | 3,000 |
2007/05/01 | 764 | 772 | 764 | 771 | 1,900 |
2007/04/27 | 770 | 770 | 763 | 763 | 1,200 |
2007/04/26 | 774 | 780 | 774 | 777 | 1,600 |
2007/04/25 | 774 | 774 | 772 | 774 | 4,900 |
2007/04/24 | 766 | 767 | 764 | 765 | 3,600 |
2007/04/23 | 763 | 766 | 763 | 764 | 1,700 |
2007/04/20 | 772 | 772 | 767 | 770 | 5,400 |
2007/04/19 | 770 | 770 | 763 | 764 | 5,200 |
2007/04/18 | 768 | 768 | 764 | 765 | 1,800 |
2007/04/17 | 765 | 765 | 763 | 763 | 1,300 |
2007/04/16 | 768 | 769 | 762 | 768 | 2,700 |
2007/04/13 | 752 | 759 | 750 | 759 | 3,700 |
2007/04/12 | 750 | 760 | 750 | 760 | 1,100 |
2007/04/11 | 752 | 755 | 750 | 750 | 4,700 |
2007/04/10 | 755 | 756 | 755 | 755 | 2,800 |
2007/04/09 | 765 | 765 | 751 | 755 | 1,600 |
2007/04/06 | 767 | 767 | 767 | 767 | 100 |
2007/04/05 | 765 | 765 | 765 | 765 | 100 |
2007/04/04 | 770 | 770 | 760 | 760 | 1,800 |
2007/04/03 | 774 | 774 | 761 | 771 | 400 |
2007/04/02 | 757 | 778 | 750 | 775 | 8,100 |
2007/03/30 | 757 | 765 | 757 | 758 | 2,000 |
2007/03/29 | 767 | 767 | 757 | 757 | 2,700 |
2007/03/28 | 771 | 771 | 757 | 771 | 4,000 |
2007/03/27 | 755 | 760 | 755 | 756 | 6,100 |
2007/03/26 | 793 | 794 | 788 | 790 | 37,900 |
2007/03/23 | 794 | 794 | 784 | 794 | 6,000 |
2007/03/22 | 780 | 784 | 778 | 784 | 3,400 |
2007/03/20 | 779 | 779 | 775 | 776 | 4,700 |
2007/03/19 | 769 | 771 | 765 | 771 | 5,100 |
2007/03/16 | 765 | 769 | 765 | 769 | 3,500 |
2007/03/15 | 760 | 765 | 760 | 765 | 6,900 |
2007/03/14 | 770 | 770 | 761 | 765 | 2,600 |
2007/03/13 | 776 | 777 | 772 | 772 | 2,000 |
2007/03/12 | 769 | 779 | 769 | 777 | 2,800 |
2007/03/09 | 758 | 770 | 758 | 760 | 4,100 |
2007/03/08 | 757 | 769 | 757 | 757 | 4,500 |
2007/03/07 | 764 | 770 | 757 | 757 | 3,700 |
2007/03/06 | 745 | 764 | 745 | 755 | 4,800 |
2007/03/05 | 752 | 752 | 740 | 740 | 9,400 |
2007/03/02 | 755 | 760 | 750 | 752 | 8,400 |
2007/03/01 | 757 | 760 | 754 | 755 | 11,800 |
2007/02/28 | 735 | 745 | 730 | 745 | 13,200 |
2007/02/27 | 755 | 756 | 740 | 748 | 38,500 |
2007/02/26 | 755 | 770 | 753 | 753 | 32,700 |
2007/02/23 | 765 | 768 | 746 | 760 | 39,800 |
2007/02/22 | 779 | 783 | 766 | 772 | 33,100 |
2007/02/21 | 811 | 813 | 790 | 799 | 33,400 |
2007/02/20 | 820 | 821 | 817 | 820 | 12,200 |
2007/02/19 | 821 | 832 | 821 | 830 | 2,500 |
2007/02/16 | 821 | 834 | 821 | 834 | 1,300 |
2007/02/15 | 838 | 838 | 815 | 817 | 3,700 |
2007/02/14 | 827 | 840 | 827 | 840 | 3,900 |
2007/02/13 | 819 | 823 | 815 | 822 | 1,800 |
2007/02/09 | 815 | 820 | 813 | 817 | 18,900 |
2007/02/08 | 814 | 840 | 813 | 840 | 4,100 |
2007/02/07 | 825 | 828 | 813 | 815 | 10,200 |
2007/02/06 | 837 | 837 | 825 | 825 | 7,700 |
2007/02/05 | 835 | 835 | 827 | 827 | 6,500 |
2007/02/02 | 840 | 840 | 829 | 836 | 8,100 |
2007/02/01 | 844 | 849 | 840 | 842 | 9,200 |
2007/01/31 | 850 | 871 | 845 | 871 | 8,000 |
2007/01/30 | 850 | 850 | 844 | 844 | 2,800 |
2007/01/29 | 844 | 850 | 840 | 842 | 6,500 |
2007/01/26 | 840 | 841 | 840 | 840 | 600 |
2007/01/25 | 850 | 850 | 835 | 840 | 5,700 |
2007/01/24 | 826 | 844 | 825 | 830 | 8,800 |
2007/01/23 | 833 | 835 | 826 | 826 | 8,700 |
2007/01/22 | 837 | 840 | 831 | 831 | 12,100 |
2007/01/19 | 821 | 827 | 820 | 827 | 2,700 |
2007/01/18 | 821 | 825 | 820 | 821 | 9,800 |
2007/01/17 | 820 | 822 | 820 | 821 | 2,400 |
2007/01/16 | 818 | 820 | 815 | 820 | 4,100 |
2007/01/15 | 825 | 825 | 818 | 819 | 2,700 |
2007/01/12 | 816 | 825 | 815 | 825 | 5,600 |
2007/01/11 | 838 | 838 | 819 | 826 | 14,500 |
2007/01/10 | 830 | 832 | 830 | 832 | 5,300 |
2007/01/09 | 831 | 836 | 828 | 830 | 13,200 |
2007/01/05 | 830 | 840 | 830 | 831 | 2,700 |
2007/01/04 | 840 | 840 | 835 | 840 | 1,500 |