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 |
---|---|---|---|---|---|
2008/12/30 | 490 | 491 | 490 | 491 | 200 |
2008/12/29 | 494 | 494 | 494 | 494 | 300 |
2008/12/26 | 465 | 470 | 465 | 470 | 1,100 |
2008/12/25 | 495 | 495 | 495 | 495 | 5,800 |
2008/12/24 | 502 | 525 | 490 | 490 | 3,200 |
2008/12/22 | 509 | 509 | 494 | 494 | 8,100 |
2008/12/19 | 486 | 525 | 486 | 525 | 2,700 |
2008/12/18 | 475 | 485 | 475 | 485 | 2,200 |
2008/12/17 | 480 | 480 | 470 | 470 | 1,000 |
2008/12/16 | 483 | 484 | 480 | 480 | 1,800 |
2008/12/15 | 488 | 488 | 483 | 483 | 2,300 |
2008/12/11 | 488 | 488 | 488 | 488 | 300 |
2008/12/08 | 486 | 486 | 486 | 486 | 100 |
2008/12/05 | 491 | 491 | 491 | 491 | 100 |
2008/12/03 | 521 | 521 | 518 | 518 | 500 |
2008/12/02 | 525 | 525 | 519 | 519 | 200 |
2008/12/01 | 560 | 560 | 522 | 522 | 8,800 |
2008/11/28 | 495 | 530 | 495 | 530 | 2,200 |
2008/11/27 | 489 | 490 | 489 | 490 | 400 |
2008/11/25 | 535 | 535 | 480 | 480 | 7,600 |
2008/11/21 | 513 | 513 | 510 | 512 | 800 |
2008/11/20 | 502 | 502 | 480 | 483 | 7,400 |
2008/11/19 | 497 | 512 | 490 | 512 | 4,500 |
2008/11/18 | 490 | 495 | 489 | 495 | 900 |
2008/11/17 | 485 | 490 | 485 | 488 | 600 |
2008/11/14 | 485 | 485 | 485 | 485 | 300 |
2008/11/13 | 485 | 485 | 485 | 485 | 200 |
2008/11/07 | 484 | 485 | 484 | 485 | 1,000 |
2008/11/06 | 485 | 485 | 485 | 485 | 200 |
2008/11/05 | 510 | 510 | 485 | 485 | 700 |
2008/11/04 | 510 | 510 | 510 | 510 | 100 |
2008/10/31 | 513 | 514 | 513 | 514 | 200 |
2008/10/30 | 480 | 514 | 480 | 514 | 1,400 |
2008/10/28 | 450 | 452 | 450 | 452 | 3,200 |
2008/10/27 | 535 | 535 | 514 | 514 | 3,100 |
2008/10/24 | 555 | 555 | 515 | 515 | 6,200 |
2008/10/23 | 515 | 539 | 515 | 539 | 3,700 |
2008/10/22 | 516 | 523 | 508 | 515 | 3,100 |
2008/10/21 | 515 | 515 | 505 | 515 | 1,200 |
2008/10/20 | 496 | 497 | 492 | 497 | 6,200 |
2008/10/17 | 440 | 476 | 440 | 476 | 2,300 |
2008/10/16 | 431 | 431 | 431 | 431 | 100 |
2008/10/15 | 439 | 440 | 439 | 440 | 300 |
2008/10/14 | 416 | 440 | 416 | 426 | 3,700 |
2008/10/10 | 415 | 420 | 415 | 415 | 5,100 |
2008/10/09 | 410 | 440 | 410 | 440 | 5,700 |
2008/10/08 | 425 | 435 | 425 | 435 | 8,900 |
2008/10/07 | 380 | 445 | 380 | 445 | 11,900 |
2008/10/06 | 452 | 452 | 445 | 445 | 3,600 |
2008/10/03 | 455 | 456 | 455 | 456 | 200 |
2008/10/02 | 458 | 458 | 458 | 458 | 300 |
2008/10/01 | 452 | 452 | 452 | 452 | 100 |
2008/09/30 | 465 | 465 | 445 | 445 | 3,900 |
2008/09/29 | 495 | 495 | 460 | 470 | 3,100 |
2008/09/26 | 508 | 508 | 501 | 501 | 400 |
2008/09/25 | 555 | 555 | 518 | 518 | 6,100 |
2008/09/24 | 528 | 547 | 520 | 547 | 4,300 |
2008/09/22 | 529 | 529 | 519 | 529 | 5,700 |
2008/09/19 | 504 | 519 | 504 | 519 | 1,400 |
2008/09/18 | 508 | 508 | 500 | 502 | 1,900 |
2008/09/17 | 510 | 525 | 501 | 501 | 1,500 |
2008/09/16 | 515 | 515 | 485 | 500 | 4,800 |
2008/09/11 | 571 | 572 | 571 | 572 | 300 |
2008/09/09 | 582 | 582 | 570 | 570 | 700 |
2008/09/08 | 599 | 599 | 599 | 599 | 100 |
2008/09/04 | 605 | 605 | 600 | 600 | 1,200 |
2008/09/03 | 612 | 612 | 602 | 602 | 200 |
2008/09/02 | 612 | 612 | 609 | 609 | 200 |
2008/09/01 | 613 | 613 | 613 | 613 | 100 |
2008/08/29 | 608 | 615 | 608 | 615 | 800 |
2008/08/27 | 610 | 610 | 610 | 610 | 100 |
2008/08/25 | 615 | 616 | 615 | 616 | 4,900 |
2008/08/22 | 601 | 610 | 584 | 610 | 1,600 |
2008/08/21 | 600 | 600 | 600 | 600 | 1,000 |
2008/08/20 | 600 | 600 | 600 | 600 | 4,800 |
2008/08/19 | 612 | 620 | 602 | 612 | 3,700 |
2008/08/18 | 609 | 610 | 609 | 610 | 200 |
2008/08/15 | 604 | 604 | 604 | 604 | 100 |
2008/08/14 | 600 | 600 | 600 | 600 | 300 |
2008/08/13 | 583 | 590 | 582 | 590 | 500 |
2008/08/12 | 584 | 594 | 584 | 594 | 400 |
2008/08/08 | 581 | 602 | 581 | 602 | 900 |
2008/08/07 | 608 | 608 | 582 | 583 | 1,200 |
2008/08/06 | 592 | 592 | 592 | 592 | 100 |
2008/08/05 | 608 | 608 | 592 | 592 | 700 |
2008/08/04 | 614 | 614 | 614 | 614 | 100 |
2008/08/01 | 614 | 614 | 614 | 614 | 2,100 |
2008/07/30 | 630 | 635 | 630 | 630 | 1,300 |
2008/07/28 | 639 | 639 | 621 | 621 | 2,500 |
2008/07/25 | 634 | 634 | 615 | 615 | 4,700 |
2008/07/24 | 622 | 630 | 616 | 620 | 6,500 |
2008/07/22 | 620 | 620 | 608 | 608 | 16,200 |
2008/07/18 | 603 | 610 | 600 | 610 | 7,300 |
2008/07/17 | 599 | 605 | 599 | 605 | 1,900 |
2008/07/16 | 595 | 595 | 593 | 593 | 300 |
2008/07/15 | 595 | 595 | 595 | 595 | 100 |
2008/07/11 | 595 | 595 | 590 | 590 | 400 |
2008/07/10 | 594 | 594 | 591 | 591 | 1,300 |
2008/07/09 | 596 | 600 | 596 | 600 | 1,100 |
2008/07/08 | 597 | 597 | 596 | 596 | 300 |
2008/07/07 | 602 | 602 | 602 | 602 | 300 |
2008/07/03 | 611 | 611 | 590 | 590 | 1,800 |
2008/07/02 | 632 | 632 | 625 | 625 | 800 |
2008/07/01 | 637 | 637 | 625 | 634 | 21,100 |
2008/06/30 | 601 | 618 | 600 | 618 | 5,500 |
2008/06/27 | 603 | 603 | 600 | 600 | 1,000 |
2008/06/26 | 609 | 609 | 609 | 609 | 500 |
2008/06/25 | 610 | 610 | 607 | 608 | 5,200 |
2008/06/24 | 605 | 606 | 605 | 606 | 1,400 |
2008/06/23 | 600 | 608 | 600 | 605 | 1,100 |
2008/06/20 | 596 | 609 | 596 | 609 | 5,600 |
2008/06/19 | 593 | 602 | 590 | 602 | 4,100 |
2008/06/18 | 595 | 595 | 585 | 594 | 2,000 |
2008/06/17 | 595 | 595 | 594 | 594 | 900 |
2008/06/16 | 590 | 590 | 586 | 586 | 1,400 |
2008/06/12 | 595 | 595 | 588 | 589 | 8,600 |
2008/06/11 | 596 | 596 | 594 | 595 | 500 |
2008/06/09 | 600 | 601 | 600 | 600 | 2,100 |
2008/06/06 | 608 | 608 | 603 | 603 | 2,100 |
2008/06/05 | 605 | 606 | 605 | 606 | 900 |
2008/06/04 | 606 | 610 | 606 | 609 | 1,100 |
2008/06/03 | 601 | 609 | 601 | 609 | 300 |
2008/06/02 | 600 | 600 | 600 | 600 | 400 |
2008/05/29 | 595 | 595 | 592 | 593 | 800 |
2008/05/28 | 591 | 594 | 591 | 591 | 4,700 |
2008/05/27 | 605 | 605 | 599 | 600 | 1,200 |
2008/05/26 | 610 | 610 | 610 | 610 | 1,000 |
2008/05/23 | 624 | 624 | 605 | 605 | 5,900 |
2008/05/22 | 604 | 614 | 604 | 614 | 1,000 |
2008/05/21 | 607 | 607 | 602 | 602 | 600 |
2008/05/20 | 606 | 606 | 600 | 603 | 6,600 |
2008/05/19 | 605 | 614 | 605 | 614 | 5,200 |
2008/05/16 | 601 | 602 | 595 | 600 | 2,400 |
2008/05/15 | 600 | 600 | 600 | 600 | 200 |
2008/05/14 | 599 | 600 | 598 | 600 | 700 |
2008/05/13 | 591 | 592 | 591 | 591 | 1,500 |
2008/05/12 | 590 | 594 | 590 | 594 | 300 |
2008/05/09 | 590 | 591 | 590 | 590 | 2,700 |
2008/05/07 | 591 | 604 | 590 | 604 | 2,000 |
2008/05/02 | 600 | 600 | 590 | 591 | 2,600 |
2008/05/01 | 600 | 600 | 599 | 599 | 1,900 |
2008/04/30 | 603 | 603 | 601 | 602 | 500 |
2008/04/28 | 601 | 611 | 601 | 611 | 300 |
2008/04/25 | 622 | 622 | 612 | 621 | 4,700 |
2008/04/24 | 598 | 604 | 598 | 604 | 1,500 |
2008/04/23 | 601 | 601 | 595 | 595 | 500 |
2008/04/22 | 604 | 604 | 600 | 600 | 500 |
2008/04/21 | 597 | 607 | 597 | 607 | 4,600 |
2008/04/18 | 588 | 596 | 585 | 596 | 2,700 |
2008/04/17 | 590 | 590 | 581 | 581 | 3,400 |
2008/04/16 | 596 | 596 | 596 | 596 | 200 |
2008/04/15 | 595 | 595 | 595 | 595 | 200 |
2008/04/14 | 589 | 589 | 588 | 588 | 300 |
2008/04/11 | 602 | 602 | 587 | 590 | 1,500 |
2008/04/09 | 609 | 609 | 604 | 604 | 200 |
2008/04/08 | 600 | 608 | 599 | 599 | 4,000 |
2008/04/07 | 580 | 580 | 580 | 580 | 1,000 |
2008/04/04 | 595 | 596 | 590 | 590 | 1,400 |
2008/04/03 | 605 | 605 | 597 | 605 | 300 |
2008/04/02 | 600 | 600 | 600 | 600 | 1,200 |
2008/04/01 | 592 | 592 | 590 | 590 | 1,800 |
2008/03/31 | 590 | 590 | 590 | 590 | 100 |
2008/03/28 | 600 | 600 | 595 | 600 | 1,600 |
2008/03/27 | 616 | 616 | 586 | 601 | 4,400 |
2008/03/26 | 634 | 635 | 634 | 635 | 700 |
2008/03/25 | 650 | 650 | 634 | 639 | 16,400 |
2008/03/24 | 631 | 642 | 631 | 639 | 2,500 |
2008/03/21 | 620 | 630 | 618 | 621 | 8,900 |
2008/03/19 | 606 | 610 | 604 | 610 | 3,900 |
2008/03/18 | 601 | 610 | 601 | 603 | 600 |
2008/03/17 | 602 | 604 | 600 | 600 | 4,600 |
2008/03/14 | 620 | 620 | 619 | 619 | 3,700 |
2008/03/13 | 620 | 630 | 620 | 630 | 2,100 |
2008/03/12 | 631 | 640 | 630 | 630 | 3,200 |
2008/03/11 | 636 | 640 | 626 | 640 | 3,000 |
2008/03/10 | 638 | 638 | 638 | 638 | 200 |
2008/03/07 | 635 | 638 | 622 | 638 | 1,400 |
2008/03/06 | 635 | 646 | 635 | 640 | 4,400 |
2008/03/05 | 625 | 625 | 625 | 625 | 2,600 |
2008/03/04 | 640 | 640 | 625 | 625 | 1,000 |
2008/03/03 | 630 | 630 | 629 | 629 | 200 |
2008/02/29 | 626 | 630 | 626 | 630 | 4,000 |
2008/02/28 | 636 | 636 | 634 | 635 | 2,600 |
2008/02/27 | 640 | 650 | 636 | 636 | 1,700 |
2008/02/26 | 650 | 650 | 637 | 637 | 6,300 |
2008/02/25 | 642 | 670 | 634 | 640 | 10,300 |
2008/02/22 | 646 | 647 | 621 | 631 | 5,600 |
2008/02/21 | 654 | 654 | 650 | 650 | 2,400 |
2008/02/20 | 658 | 658 | 651 | 655 | 4,300 |
2008/02/19 | 663 | 664 | 655 | 664 | 3,800 |
2008/02/18 | 655 | 660 | 654 | 654 | 2,000 |
2008/02/15 | 651 | 651 | 651 | 651 | 100 |
2008/02/14 | 654 | 665 | 640 | 665 | 1,500 |
2008/02/13 | 654 | 660 | 650 | 655 | 6,200 |
2008/02/12 | 650 | 650 | 645 | 645 | 2,000 |
2008/02/08 | 660 | 660 | 650 | 660 | 1,600 |
2008/02/07 | 660 | 660 | 659 | 660 | 1,500 |
2008/02/06 | 650 | 660 | 650 | 660 | 1,700 |
2008/02/05 | 656 | 670 | 655 | 663 | 3,500 |
2008/02/04 | 670 | 670 | 658 | 658 | 1,700 |
2008/02/01 | 651 | 660 | 651 | 660 | 800 |
2008/01/31 | 658 | 658 | 650 | 650 | 1,000 |
2008/01/30 | 668 | 668 | 658 | 658 | 200 |
2008/01/29 | 657 | 660 | 657 | 660 | 1,700 |
2008/01/28 | 648 | 650 | 648 | 650 | 500 |
2008/01/25 | 650 | 655 | 650 | 655 | 5,200 |
2008/01/24 | 655 | 655 | 635 | 639 | 7,600 |
2008/01/23 | 655 | 677 | 655 | 661 | 5,100 |
2008/01/22 | 659 | 659 | 652 | 655 | 500 |
2008/01/21 | 690 | 690 | 672 | 675 | 5,000 |
2008/01/18 | 658 | 680 | 658 | 680 | 1,800 |
2008/01/17 | 635 | 672 | 635 | 672 | 3,400 |
2008/01/16 | 641 | 650 | 631 | 650 | 3,400 |
2008/01/15 | 674 | 675 | 674 | 675 | 1,200 |
2008/01/11 | 680 | 680 | 671 | 671 | 600 |
2008/01/10 | 679 | 679 | 677 | 677 | 600 |
2008/01/09 | 640 | 659 | 640 | 659 | 900 |
2008/01/08 | 635 | 649 | 635 | 640 | 700 |
2008/01/07 | 633 | 638 | 633 | 633 | 12,100 |
2008/01/04 | 673 | 673 | 673 | 673 | 200 |