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 |
---|---|---|---|---|---|
2011/12/30 | 614 | 622 | 614 | 622 | 4,300 |
2011/12/29 | 614 | 617 | 610 | 615 | 7,800 |
2011/12/28 | 611 | 616 | 611 | 614 | 7,700 |
2011/12/27 | 613 | 618 | 611 | 613 | 17,800 |
2011/12/26 | 620 | 633 | 619 | 620 | 16,600 |
2011/12/22 | 616 | 619 | 611 | 616 | 30,300 |
2011/12/21 | 612 | 612 | 600 | 610 | 16,200 |
2011/12/20 | 610 | 613 | 581 | 597 | 61,200 |
2011/12/19 | 561 | 561 | 559 | 561 | 2,100 |
2011/12/16 | 561 | 562 | 561 | 562 | 1,000 |
2011/12/15 | 560 | 560 | 555 | 555 | 1,300 |
2011/12/14 | 556 | 561 | 549 | 561 | 1,400 |
2011/12/13 | 544 | 551 | 543 | 550 | 2,700 |
2011/12/12 | 550 | 551 | 550 | 551 | 1,400 |
2011/12/09 | 560 | 564 | 555 | 556 | 6,400 |
2011/12/08 | 559 | 559 | 559 | 559 | 100 |
2011/12/07 | 560 | 560 | 559 | 559 | 3,500 |
2011/12/06 | 552 | 552 | 550 | 550 | 1,000 |
2011/12/05 | 558 | 560 | 542 | 542 | 2,300 |
2011/12/02 | 559 | 559 | 558 | 558 | 800 |
2011/12/01 | 561 | 561 | 558 | 558 | 5,400 |
2011/11/30 | 560 | 562 | 558 | 558 | 4,600 |
2011/11/29 | 556 | 560 | 556 | 558 | 3,100 |
2011/11/28 | 550 | 557 | 550 | 553 | 900 |
2011/11/25 | 558 | 558 | 546 | 546 | 5,200 |
2011/11/24 | 543 | 556 | 543 | 556 | 1,700 |
2011/11/22 | 558 | 562 | 558 | 562 | 400 |
2011/11/21 | 559 | 564 | 559 | 560 | 6,100 |
2011/11/18 | 564 | 567 | 547 | 560 | 5,500 |
2011/11/17 | 550 | 560 | 550 | 560 | 700 |
2011/11/16 | 544 | 549 | 544 | 549 | 200 |
2011/11/15 | 537 | 537 | 537 | 537 | 200 |
2011/11/14 | 536 | 536 | 536 | 536 | 100 |
2011/11/11 | 533 | 533 | 533 | 533 | 1,200 |
2011/11/10 | 535 | 540 | 530 | 533 | 700 |
2011/11/09 | 540 | 540 | 535 | 535 | 200 |
2011/11/08 | 545 | 545 | 540 | 540 | 200 |
2011/11/07 | 540 | 540 | 540 | 540 | 100 |
2011/11/04 | 531 | 540 | 531 | 540 | 500 |
2011/11/02 | 551 | 551 | 526 | 526 | 1,400 |
2011/11/01 | 547 | 558 | 547 | 558 | 500 |
2011/10/31 | 564 | 567 | 564 | 567 | 200 |
2011/10/28 | 557 | 567 | 557 | 567 | 200 |
2011/10/27 | 560 | 567 | 560 | 567 | 400 |
2011/10/26 | 559 | 559 | 559 | 559 | 200 |
2011/10/25 | 568 | 568 | 558 | 565 | 5,300 |
2011/10/24 | 550 | 565 | 550 | 565 | 3,200 |
2011/10/21 | 542 | 552 | 541 | 541 | 600 |
2011/10/20 | 544 | 546 | 535 | 545 | 5,300 |
2011/10/19 | 536 | 546 | 536 | 546 | 1,500 |
2011/10/18 | 529 | 534 | 529 | 534 | 1,500 |
2011/10/17 | 521 | 529 | 521 | 523 | 1,800 |
2011/10/14 | 526 | 526 | 521 | 521 | 300 |
2011/10/13 | 531 | 531 | 531 | 531 | 1,300 |
2011/10/12 | 535 | 535 | 511 | 511 | 2,900 |
2011/10/11 | 525 | 526 | 525 | 525 | 400 |
2011/10/07 | 0 | 0 | 0 | 524 | 0 |
2011/10/06 | 526 | 526 | 524 | 524 | 1,400 |
2011/10/05 | 540 | 540 | 528 | 528 | 1,700 |
2011/10/04 | 540 | 540 | 531 | 531 | 1,900 |
2011/10/03 | 540 | 540 | 540 | 540 | 1,000 |
2011/09/30 | 530 | 545 | 529 | 545 | 3,600 |
2011/09/29 | 525 | 525 | 525 | 525 | 100 |
2011/09/28 | 520 | 528 | 520 | 528 | 200 |
2011/09/27 | 519 | 520 | 519 | 520 | 300 |
2011/09/26 | 520 | 520 | 520 | 520 | 1,300 |
2011/09/22 | 530 | 530 | 526 | 530 | 5,100 |
2011/09/21 | 532 | 533 | 526 | 530 | 2,800 |
2011/09/20 | 550 | 550 | 523 | 538 | 7,000 |
2011/09/16 | 543 | 550 | 543 | 550 | 1,900 |
2011/09/15 | 530 | 533 | 530 | 533 | 1,600 |
2011/09/14 | 529 | 529 | 528 | 528 | 300 |
2011/09/13 | 523 | 529 | 521 | 529 | 500 |
2011/09/12 | 515 | 520 | 510 | 520 | 3,400 |
2011/09/09 | 522 | 528 | 522 | 522 | 1,600 |
2011/09/08 | 532 | 539 | 510 | 521 | 12,400 |
2011/09/07 | 535 | 537 | 534 | 537 | 1,700 |
2011/09/06 | 561 | 561 | 535 | 535 | 1,100 |
2011/09/05 | 571 | 571 | 561 | 561 | 1,300 |
2011/09/02 | 0 | 0 | 0 | 573 | 0 |
2011/09/01 | 0 | 0 | 0 | 573 | 0 |
2011/08/31 | 573 | 573 | 573 | 573 | 300 |
2011/08/30 | 578 | 578 | 578 | 578 | 2,000 |
2011/08/29 | 577 | 577 | 574 | 574 | 200 |
2011/08/26 | 572 | 572 | 572 | 572 | 500 |
2011/08/25 | 575 | 575 | 572 | 572 | 4,200 |
2011/08/24 | 570 | 570 | 564 | 565 | 1,900 |
2011/08/23 | 570 | 570 | 570 | 570 | 100 |
2011/08/22 | 558 | 561 | 555 | 560 | 6,600 |
2011/08/19 | 559 | 563 | 557 | 563 | 1,400 |
2011/08/18 | 555 | 560 | 555 | 560 | 600 |
2011/08/17 | 550 | 553 | 549 | 553 | 600 |
2011/08/16 | 555 | 555 | 545 | 545 | 600 |
2011/08/15 | 550 | 552 | 542 | 550 | 2,500 |
2011/08/12 | 547 | 550 | 547 | 550 | 1,100 |
2011/08/11 | 549 | 549 | 539 | 547 | 700 |
2011/08/10 | 540 | 557 | 535 | 557 | 3,300 |
2011/08/09 | 531 | 540 | 525 | 535 | 3,100 |
2011/08/08 | 568 | 568 | 558 | 560 | 600 |
2011/08/05 | 576 | 576 | 572 | 576 | 1,300 |
2011/08/04 | 575 | 597 | 574 | 597 | 8,400 |
2011/08/03 | 570 | 580 | 570 | 580 | 3,900 |
2011/08/02 | 572 | 574 | 571 | 573 | 1,100 |
2011/08/01 | 583 | 583 | 572 | 578 | 4,500 |
2011/07/29 | 576 | 590 | 566 | 587 | 6,700 |
2011/07/28 | 579 | 580 | 565 | 580 | 2,600 |
2011/07/27 | 572 | 587 | 571 | 571 | 11,200 |
2011/07/26 | 570 | 570 | 550 | 569 | 13,400 |
2011/07/25 | 554 | 555 | 546 | 555 | 10,400 |
2011/07/22 | 550 | 551 | 547 | 551 | 3,800 |
2011/07/21 | 550 | 551 | 546 | 551 | 1,000 |
2011/07/20 | 560 | 560 | 548 | 550 | 25,300 |
2011/07/19 | 552 | 552 | 546 | 550 | 8,500 |
2011/07/15 | 549 | 549 | 542 | 548 | 5,500 |
2011/07/14 | 546 | 547 | 543 | 547 | 2,300 |
2011/07/13 | 544 | 549 | 544 | 545 | 6,900 |
2011/07/12 | 544 | 544 | 542 | 542 | 1,100 |
2011/07/11 | 541 | 545 | 536 | 545 | 3,600 |
2011/07/08 | 0 | 0 | 0 | 547 | 0 |
2011/07/07 | 0 | 0 | 0 | 547 | 0 |
2011/07/06 | 539 | 547 | 539 | 547 | 1,500 |
2011/07/05 | 539 | 539 | 539 | 539 | 1,100 |
2011/07/04 | 541 | 551 | 541 | 543 | 2,300 |
2011/07/01 | 554 | 554 | 543 | 543 | 16,700 |
2011/06/30 | 550 | 556 | 545 | 555 | 10,200 |
2011/06/29 | 542 | 550 | 542 | 549 | 1,600 |
2011/06/28 | 548 | 549 | 545 | 549 | 2,500 |
2011/06/27 | 539 | 548 | 538 | 548 | 1,700 |
2011/06/24 | 544 | 544 | 535 | 544 | 5,200 |
2011/06/23 | 545 | 545 | 544 | 545 | 2,600 |
2011/06/22 | 540 | 547 | 540 | 547 | 2,600 |
2011/06/21 | 536 | 537 | 535 | 537 | 500 |
2011/06/20 | 545 | 545 | 532 | 533 | 5,700 |
2011/06/17 | 543 | 545 | 543 | 545 | 2,400 |
2011/06/16 | 538 | 542 | 538 | 542 | 1,000 |
2011/06/15 | 538 | 542 | 536 | 537 | 3,900 |
2011/06/14 | 521 | 531 | 519 | 531 | 2,700 |
2011/06/13 | 522 | 522 | 516 | 519 | 2,300 |
2011/06/10 | 525 | 525 | 520 | 525 | 500 |
2011/06/09 | 526 | 526 | 522 | 522 | 300 |
2011/06/08 | 529 | 529 | 520 | 525 | 2,200 |
2011/06/07 | 524 | 524 | 522 | 523 | 600 |
2011/06/06 | 531 | 531 | 523 | 523 | 400 |
2011/06/03 | 528 | 529 | 525 | 529 | 1,800 |
2011/06/02 | 522 | 523 | 518 | 523 | 800 |
2011/06/01 | 530 | 535 | 520 | 525 | 1,800 |
2011/05/31 | 520 | 550 | 520 | 550 | 5,600 |
2011/05/30 | 528 | 528 | 518 | 522 | 1,000 |
2011/05/27 | 525 | 530 | 525 | 529 | 600 |
2011/05/26 | 528 | 528 | 520 | 527 | 900 |
2011/05/25 | 538 | 538 | 520 | 521 | 8,800 |
2011/05/24 | 535 | 540 | 534 | 540 | 1,500 |
2011/05/23 | 531 | 540 | 531 | 538 | 600 |
2011/05/20 | 538 | 538 | 530 | 531 | 5,300 |
2011/05/19 | 535 | 540 | 535 | 540 | 2,500 |
2011/05/18 | 525 | 535 | 525 | 535 | 1,200 |
2011/05/17 | 518 | 525 | 516 | 525 | 2,300 |
2011/05/16 | 523 | 525 | 520 | 520 | 4,700 |
2011/05/13 | 543 | 543 | 527 | 528 | 3,000 |
2011/05/12 | 535 | 542 | 535 | 542 | 2,100 |
2011/05/11 | 541 | 541 | 540 | 541 | 600 |
2011/05/10 | 541 | 541 | 541 | 541 | 200 |
2011/05/09 | 547 | 547 | 540 | 541 | 2,200 |
2011/05/06 | 555 | 555 | 536 | 549 | 2,600 |
2011/05/02 | 558 | 560 | 555 | 555 | 3,600 |
2011/04/28 | 555 | 558 | 555 | 558 | 1,000 |
2011/04/27 | 553 | 555 | 553 | 555 | 800 |
2011/04/26 | 561 | 563 | 561 | 563 | 400 |
2011/04/25 | 560 | 565 | 560 | 565 | 6,100 |
2011/04/22 | 548 | 550 | 548 | 550 | 3,800 |
2011/04/21 | 545 | 548 | 545 | 548 | 900 |
2011/04/20 | 544 | 545 | 540 | 545 | 8,200 |
2011/04/19 | 540 | 543 | 531 | 543 | 5,400 |
2011/04/18 | 541 | 542 | 539 | 539 | 2,300 |
2011/04/15 | 531 | 532 | 531 | 532 | 1,200 |
2011/04/14 | 530 | 531 | 522 | 531 | 900 |
2011/04/13 | 522 | 532 | 522 | 532 | 700 |
2011/04/12 | 530 | 530 | 520 | 529 | 5,200 |
2011/04/11 | 535 | 535 | 530 | 535 | 2,500 |
2011/04/08 | 530 | 535 | 521 | 535 | 500 |
2011/04/07 | 527 | 530 | 527 | 530 | 800 |
2011/04/06 | 534 | 535 | 520 | 535 | 1,700 |
2011/04/05 | 539 | 540 | 535 | 535 | 3,100 |
2011/04/04 | 543 | 549 | 543 | 549 | 700 |
2011/04/01 | 550 | 550 | 541 | 550 | 5,100 |
2011/03/31 | 561 | 563 | 557 | 563 | 1,600 |
2011/03/30 | 546 | 564 | 546 | 563 | 2,500 |
2011/03/29 | 560 | 565 | 550 | 560 | 6,400 |
2011/03/28 | 578 | 586 | 572 | 580 | 37,700 |
2011/03/25 | 579 | 588 | 571 | 580 | 7,000 |
2011/03/24 | 569 | 570 | 569 | 570 | 7,700 |
2011/03/23 | 568 | 580 | 560 | 570 | 5,400 |
2011/03/22 | 555 | 576 | 555 | 568 | 9,600 |
2011/03/18 | 530 | 545 | 530 | 539 | 4,200 |
2011/03/17 | 474 | 519 | 474 | 519 | 20,200 |
2011/03/16 | 478 | 520 | 478 | 510 | 8,200 |
2011/03/15 | 507 | 507 | 452 | 478 | 27,500 |
2011/03/14 | 514 | 515 | 484 | 507 | 18,400 |
2011/03/11 | 592 | 603 | 584 | 584 | 9,900 |
2011/03/10 | 610 | 610 | 594 | 594 | 7,500 |
2011/03/09 | 616 | 616 | 608 | 613 | 4,300 |
2011/03/08 | 612 | 612 | 600 | 607 | 6,300 |
2011/03/07 | 609 | 609 | 603 | 603 | 2,600 |
2011/03/04 | 607 | 618 | 607 | 618 | 2,300 |
2011/03/03 | 608 | 609 | 600 | 605 | 3,200 |
2011/03/02 | 605 | 607 | 603 | 603 | 2,800 |
2011/03/01 | 612 | 614 | 595 | 614 | 15,000 |
2011/02/28 | 600 | 619 | 599 | 618 | 16,500 |
2011/02/25 | 597 | 600 | 587 | 599 | 8,200 |
2011/02/24 | 592 | 603 | 586 | 603 | 8,000 |
2011/02/23 | 591 | 606 | 591 | 602 | 2,700 |
2011/02/22 | 629 | 630 | 585 | 611 | 19,900 |
2011/02/21 | 620 | 630 | 620 | 623 | 21,900 |
2011/02/18 | 623 | 623 | 619 | 623 | 5,400 |
2011/02/17 | 610 | 625 | 610 | 623 | 8,600 |
2011/02/16 | 622 | 624 | 619 | 619 | 2,000 |
2011/02/15 | 616 | 621 | 615 | 621 | 11,300 |
2011/02/14 | 602 | 615 | 602 | 615 | 12,500 |
2011/02/10 | 614 | 620 | 613 | 614 | 4,500 |
2011/02/09 | 628 | 630 | 618 | 620 | 6,100 |
2011/02/08 | 611 | 632 | 610 | 628 | 22,600 |
2011/02/07 | 579 | 609 | 579 | 609 | 20,400 |
2011/02/04 | 575 | 579 | 575 | 577 | 2,900 |
2011/02/03 | 586 | 586 | 575 | 577 | 14,200 |
2011/02/02 | 577 | 589 | 570 | 580 | 23,700 |
2011/02/01 | 580 | 583 | 565 | 565 | 25,100 |
2011/01/31 | 580 | 581 | 575 | 580 | 11,300 |
2011/01/28 | 575 | 580 | 571 | 580 | 8,300 |
2011/01/27 | 583 | 590 | 581 | 581 | 7,800 |
2011/01/26 | 573 | 584 | 573 | 580 | 9,200 |
2011/01/25 | 583 | 583 | 571 | 571 | 7,800 |
2011/01/24 | 562 | 580 | 561 | 580 | 7,700 |
2011/01/21 | 574 | 575 | 561 | 562 | 18,100 |
2011/01/20 | 587 | 587 | 570 | 576 | 21,400 |
2011/01/19 | 563 | 590 | 563 | 588 | 37,100 |
2011/01/18 | 560 | 566 | 554 | 562 | 23,500 |
2011/01/17 | 543 | 557 | 543 | 554 | 34,000 |
2011/01/14 | 532 | 564 | 531 | 543 | 233,500 |
2011/01/13 | 515 | 519 | 511 | 515 | 65,900 |
2011/01/12 | 517 | 519 | 509 | 516 | 64,000 |
2011/01/11 | 527 | 528 | 518 | 518 | 57,600 |
2011/01/07 | 533 | 539 | 523 | 533 | 101,100 |
2011/01/06 | 569 | 586 | 569 | 573 | 6,400 |
2011/01/05 | 566 | 566 | 565 | 566 | 2,400 |
2011/01/04 | 560 | 563 | 556 | 563 | 4,700 |