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 |
|---|---|---|---|---|---|
| 2015/12/30 | 2,031 | 2,062 | 1,991 | 2,042 | 41,400 |
| 2015/12/29 | 1,977 | 2,005 | 1,953 | 1,993 | 32,600 |
| 2015/12/28 | 1,944 | 2,005 | 1,804 | 1,977 | 70,900 |
| 2015/12/25 | 1,860 | 1,960 | 1,830 | 1,944 | 52,500 |
| 2015/12/24 | 1,861 | 1,868 | 1,830 | 1,830 | 12,800 |
| 2015/12/22 | 1,840 | 1,878 | 1,834 | 1,835 | 17,000 |
| 2015/12/21 | 1,907 | 1,907 | 1,766 | 1,857 | 33,600 |
| 2015/12/18 | 1,900 | 1,930 | 1,885 | 1,900 | 37,200 |
| 2015/12/17 | 1,855 | 1,900 | 1,848 | 1,900 | 62,000 |
| 2015/12/16 | 1,840 | 1,848 | 1,800 | 1,839 | 21,500 |
| 2015/12/15 | 1,835 | 1,847 | 1,760 | 1,802 | 19,900 |
| 2015/12/14 | 1,769 | 1,848 | 1,750 | 1,825 | 24,500 |
| 2015/12/11 | 1,784 | 1,814 | 1,780 | 1,780 | 25,500 |
| 2015/12/10 | 1,776 | 1,776 | 1,751 | 1,755 | 15,000 |
| 2015/12/09 | 1,785 | 1,794 | 1,775 | 1,786 | 16,800 |
| 2015/12/08 | 1,800 | 1,810 | 1,781 | 1,795 | 12,200 |
| 2015/12/07 | 1,806 | 1,824 | 1,806 | 1,810 | 5,200 |
| 2015/12/04 | 1,801 | 1,811 | 1,792 | 1,807 | 12,200 |
| 2015/12/03 | 1,810 | 1,832 | 1,810 | 1,823 | 9,800 |
| 2015/12/02 | 1,830 | 1,844 | 1,801 | 1,822 | 15,700 |
| 2015/12/01 | 1,825 | 1,835 | 1,800 | 1,835 | 12,700 |
| 2015/11/30 | 1,800 | 1,818 | 1,799 | 1,818 | 10,900 |
| 2015/11/27 | 1,814 | 1,814 | 1,791 | 1,796 | 12,500 |
| 2015/11/26 | 1,824 | 1,829 | 1,806 | 1,816 | 12,500 |
| 2015/11/25 | 1,838 | 1,843 | 1,821 | 1,824 | 10,600 |
| 2015/11/24 | 1,811 | 1,849 | 1,807 | 1,846 | 11,100 |
| 2015/11/20 | 1,841 | 1,847 | 1,823 | 1,829 | 9,600 |
| 2015/11/19 | 1,880 | 1,880 | 1,800 | 1,850 | 13,600 |
| 2015/11/18 | 1,859 | 1,889 | 1,851 | 1,853 | 13,200 |
| 2015/11/17 | 1,850 | 1,886 | 1,850 | 1,874 | 17,200 |
| 2015/11/16 | 1,815 | 1,849 | 1,815 | 1,849 | 9,400 |
| 2015/11/13 | 1,839 | 1,848 | 1,785 | 1,848 | 15,600 |
| 2015/11/12 | 1,812 | 1,849 | 1,803 | 1,838 | 12,000 |
| 2015/11/11 | 1,787 | 1,819 | 1,787 | 1,812 | 9,500 |
| 2015/11/10 | 1,790 | 1,812 | 1,788 | 1,804 | 12,800 |
| 2015/11/09 | 1,778 | 1,820 | 1,757 | 1,808 | 18,500 |
| 2015/11/06 | 1,760 | 1,766 | 1,732 | 1,753 | 12,400 |
| 2015/11/05 | 1,736 | 1,754 | 1,735 | 1,743 | 10,300 |
| 2015/11/04 | 1,746 | 1,775 | 1,714 | 1,720 | 34,700 |
| 2015/11/02 | 1,800 | 1,807 | 1,709 | 1,726 | 38,700 |
| 2015/10/30 | 1,865 | 1,876 | 1,852 | 1,853 | 21,000 |
| 2015/10/29 | 1,860 | 1,862 | 1,837 | 1,855 | 13,600 |
| 2015/10/28 | 1,830 | 1,851 | 1,829 | 1,844 | 13,600 |
| 2015/10/27 | 1,822 | 1,829 | 1,811 | 1,820 | 12,300 |
| 2015/10/26 | 1,818 | 1,824 | 1,807 | 1,816 | 10,300 |
| 2015/10/23 | 1,819 | 1,819 | 1,789 | 1,789 | 12,700 |
| 2015/10/22 | 1,781 | 1,797 | 1,765 | 1,779 | 8,500 |
| 2015/10/21 | 1,760 | 1,775 | 1,745 | 1,775 | 16,400 |
| 2015/10/20 | 1,770 | 1,780 | 1,696 | 1,757 | 16,700 |
| 2015/10/19 | 1,760 | 1,776 | 1,745 | 1,748 | 13,200 |
| 2015/10/16 | 1,720 | 1,770 | 1,715 | 1,756 | 15,300 |
| 2015/10/15 | 1,701 | 1,721 | 1,674 | 1,713 | 7,400 |
| 2015/10/14 | 1,710 | 1,763 | 1,681 | 1,701 | 17,200 |
| 2015/10/13 | 1,745 | 1,750 | 1,703 | 1,715 | 13,400 |
| 2015/10/09 | 1,758 | 1,759 | 1,735 | 1,759 | 10,700 |
| 2015/10/08 | 1,776 | 1,780 | 1,730 | 1,737 | 8,700 |
| 2015/10/07 | 1,772 | 1,780 | 1,724 | 1,776 | 12,100 |
| 2015/10/06 | 1,794 | 1,808 | 1,760 | 1,772 | 13,300 |
| 2015/10/05 | 1,809 | 1,810 | 1,775 | 1,786 | 6,500 |
| 2015/10/02 | 1,776 | 1,799 | 1,738 | 1,783 | 9,300 |
| 2015/10/01 | 1,807 | 1,807 | 1,765 | 1,783 | 11,200 |
| 2015/09/30 | 1,757 | 1,807 | 1,722 | 1,781 | 12,500 |
| 2015/09/29 | 1,781 | 1,802 | 1,743 | 1,743 | 14,100 |
| 2015/09/28 | 1,776 | 1,812 | 1,757 | 1,810 | 14,900 |
| 2015/09/25 | 1,762 | 1,788 | 1,655 | 1,788 | 18,100 |
| 2015/09/24 | 1,736 | 1,761 | 1,695 | 1,750 | 15,300 |
| 2015/09/18 | 1,743 | 1,777 | 1,714 | 1,776 | 17,700 |
| 2015/09/17 | 1,748 | 1,778 | 1,731 | 1,762 | 11,700 |
| 2015/09/16 | 1,740 | 1,785 | 1,730 | 1,747 | 17,600 |
| 2015/09/15 | 1,704 | 1,759 | 1,704 | 1,743 | 10,400 |
| 2015/09/14 | 1,736 | 1,736 | 1,703 | 1,706 | 4,600 |
| 2015/09/11 | 1,690 | 1,734 | 1,690 | 1,716 | 19,500 |
| 2015/09/10 | 1,668 | 1,686 | 1,639 | 1,672 | 9,700 |
| 2015/09/09 | 1,667 | 1,694 | 1,650 | 1,694 | 10,600 |
| 2015/09/08 | 1,661 | 1,677 | 1,620 | 1,622 | 6,700 |
| 2015/09/07 | 1,630 | 1,700 | 1,628 | 1,661 | 10,400 |
| 2015/09/04 | 1,715 | 1,715 | 1,650 | 1,672 | 13,500 |
| 2015/09/03 | 1,710 | 1,736 | 1,698 | 1,698 | 10,000 |
| 2015/09/02 | 1,700 | 1,750 | 1,675 | 1,693 | 17,800 |
| 2015/09/01 | 1,805 | 1,805 | 1,744 | 1,751 | 19,600 |
| 2015/08/31 | 1,795 | 1,822 | 1,783 | 1,820 | 15,700 |
| 2015/08/28 | 1,751 | 1,795 | 1,751 | 1,795 | 16,400 |
| 2015/08/27 | 1,730 | 1,750 | 1,725 | 1,740 | 24,500 |
| 2015/08/26 | 1,615 | 1,706 | 1,615 | 1,695 | 25,000 |
| 2015/08/25 | 1,458 | 1,739 | 1,426 | 1,623 | 73,700 |
| 2015/08/24 | 1,633 | 1,679 | 1,620 | 1,620 | 38,400 |
| 2015/08/21 | 1,702 | 1,731 | 1,697 | 1,713 | 31,000 |
| 2015/08/20 | 1,734 | 1,782 | 1,731 | 1,761 | 19,900 |
| 2015/08/19 | 1,810 | 1,820 | 1,735 | 1,752 | 40,300 |
| 2015/08/18 | 1,828 | 1,828 | 1,800 | 1,807 | 26,100 |
| 2015/08/17 | 1,846 | 1,879 | 1,803 | 1,827 | 42,100 |
| 2015/08/14 | 1,817 | 1,841 | 1,808 | 1,840 | 18,800 |
| 2015/08/13 | 1,805 | 1,830 | 1,805 | 1,813 | 17,000 |
| 2015/08/12 | 1,845 | 1,871 | 1,800 | 1,815 | 21,400 |
| 2015/08/11 | 1,870 | 1,872 | 1,826 | 1,845 | 16,800 |
| 2015/08/10 | 1,810 | 1,858 | 1,801 | 1,856 | 22,800 |
| 2015/08/07 | 1,896 | 1,896 | 1,833 | 1,838 | 39,000 |
| 2015/08/06 | 1,865 | 1,906 | 1,860 | 1,896 | 21,500 |
| 2015/08/05 | 1,884 | 1,885 | 1,854 | 1,865 | 27,900 |
| 2015/08/04 | 1,900 | 1,900 | 1,880 | 1,883 | 42,200 |
| 2015/08/03 | 1,927 | 1,927 | 1,876 | 1,906 | 72,500 |
| 2015/07/31 | 1,970 | 1,974 | 1,880 | 1,927 | 100,200 |
| 2015/07/30 | 2,010 | 2,032 | 1,990 | 2,017 | 32,300 |
| 2015/07/29 | 2,020 | 2,053 | 1,991 | 2,008 | 24,900 |
| 2015/07/28 | 1,990 | 2,048 | 1,935 | 2,031 | 46,700 |
| 2015/07/27 | 2,020 | 2,100 | 2,020 | 2,054 | 74,400 |
| 2015/07/24 | 1,968 | 1,996 | 1,949 | 1,996 | 28,300 |
| 2015/07/23 | 1,923 | 1,959 | 1,912 | 1,957 | 18,600 |
| 2015/07/22 | 1,920 | 1,938 | 1,898 | 1,911 | 23,400 |
| 2015/07/21 | 1,898 | 1,920 | 1,887 | 1,920 | 21,900 |
| 2015/07/17 | 1,863 | 1,871 | 1,851 | 1,871 | 8,400 |
| 2015/07/16 | 1,852 | 1,860 | 1,831 | 1,855 | 9,700 |
| 2015/07/15 | 1,857 | 1,858 | 1,830 | 1,839 | 13,400 |
| 2015/07/14 | 1,860 | 1,869 | 1,835 | 1,841 | 15,600 |
| 2015/07/13 | 1,829 | 1,853 | 1,822 | 1,834 | 12,800 |
| 2015/07/10 | 1,798 | 1,873 | 1,773 | 1,818 | 28,400 |
| 2015/07/09 | 1,722 | 1,813 | 1,711 | 1,800 | 48,500 |
| 2015/07/08 | 1,900 | 1,930 | 1,805 | 1,817 | 37,700 |
| 2015/07/07 | 1,814 | 1,887 | 1,814 | 1,877 | 18,600 |
| 2015/07/06 | 1,866 | 1,866 | 1,807 | 1,814 | 26,900 |
| 2015/07/03 | 1,883 | 1,885 | 1,856 | 1,857 | 18,900 |
| 2015/07/02 | 1,900 | 1,950 | 1,860 | 1,882 | 47,000 |
| 2015/07/01 | 1,922 | 1,922 | 1,870 | 1,885 | 49,200 |
| 2015/06/30 | 1,792 | 1,867 | 1,792 | 1,867 | 39,600 |
| 2015/06/29 | 1,780 | 1,836 | 1,775 | 1,792 | 47,000 |
| 2015/06/26 | 1,798 | 1,798 | 1,764 | 1,771 | 13,100 |
| 2015/06/25 | 1,770 | 1,779 | 1,758 | 1,758 | 21,300 |
| 2015/06/24 | 1,843 | 1,848 | 1,776 | 1,779 | 41,700 |
| 2015/06/23 | 1,826 | 1,887 | 1,826 | 1,851 | 64,400 |
| 2015/06/22 | 1,724 | 1,830 | 1,724 | 1,809 | 73,700 |
| 2015/06/19 | 1,692 | 1,723 | 1,690 | 1,716 | 16,700 |
| 2015/06/18 | 1,695 | 1,702 | 1,682 | 1,688 | 9,300 |
| 2015/06/17 | 1,693 | 1,709 | 1,685 | 1,688 | 11,700 |
| 2015/06/16 | 1,700 | 1,700 | 1,681 | 1,689 | 15,000 |
| 2015/06/15 | 1,675 | 1,699 | 1,672 | 1,691 | 8,600 |
| 2015/06/12 | 1,655 | 1,693 | 1,655 | 1,670 | 26,900 |
| 2015/06/11 | 1,674 | 1,689 | 1,669 | 1,679 | 10,900 |
| 2015/06/10 | 1,671 | 1,699 | 1,666 | 1,670 | 11,500 |
| 2015/06/09 | 1,685 | 1,685 | 1,656 | 1,657 | 12,700 |
| 2015/06/08 | 1,689 | 1,699 | 1,668 | 1,687 | 14,300 |
| 2015/06/05 | 1,713 | 1,713 | 1,684 | 1,687 | 13,200 |
| 2015/06/04 | 1,704 | 1,708 | 1,687 | 1,700 | 12,400 |
| 2015/06/03 | 1,710 | 1,725 | 1,682 | 1,704 | 18,100 |
| 2015/06/02 | 1,681 | 1,723 | 1,681 | 1,710 | 21,100 |
| 2015/06/01 | 1,700 | 1,706 | 1,675 | 1,686 | 18,200 |
| 2015/05/29 | 1,686 | 1,715 | 1,685 | 1,689 | 29,200 |
| 2015/05/28 | 1,672 | 1,679 | 1,665 | 1,672 | 8,800 |
| 2015/05/27 | 1,665 | 1,677 | 1,659 | 1,672 | 8,400 |
| 2015/05/26 | 1,674 | 1,680 | 1,659 | 1,674 | 10,100 |
| 2015/05/25 | 1,695 | 1,695 | 1,666 | 1,673 | 19,200 |
| 2015/05/22 | 1,697 | 1,703 | 1,663 | 1,672 | 21,900 |
| 2015/05/21 | 1,681 | 1,700 | 1,681 | 1,697 | 15,300 |
| 2015/05/20 | 1,735 | 1,735 | 1,675 | 1,690 | 39,900 |
| 2015/05/19 | 1,720 | 1,747 | 1,718 | 1,726 | 25,700 |
| 2015/05/18 | 1,700 | 1,734 | 1,683 | 1,711 | 36,400 |
| 2015/05/15 | 1,650 | 1,682 | 1,650 | 1,675 | 31,800 |
| 2015/05/14 | 1,650 | 1,662 | 1,640 | 1,652 | 16,800 |
| 2015/05/13 | 1,620 | 1,669 | 1,618 | 1,648 | 61,100 |
| 2015/05/12 | 1,630 | 1,630 | 1,605 | 1,620 | 41,500 |
| 2015/05/11 | 1,606 | 1,617 | 1,592 | 1,600 | 28,400 |
| 2015/05/08 | 1,601 | 1,620 | 1,584 | 1,609 | 24,700 |
| 2015/05/07 | 1,580 | 1,630 | 1,577 | 1,612 | 35,400 |
| 2015/05/01 | 1,565 | 1,600 | 1,527 | 1,582 | 45,200 |
| 2015/04/30 | 1,570 | 1,578 | 1,545 | 1,563 | 75,500 |
| 2015/04/28 | 1,571 | 1,590 | 1,531 | 1,531 | 110,700 |
| 2015/04/27 | 1,596 | 1,596 | 1,566 | 1,578 | 23,600 |
| 2015/04/24 | 1,575 | 1,594 | 1,563 | 1,563 | 19,100 |
| 2015/04/23 | 1,593 | 1,593 | 1,567 | 1,587 | 13,400 |
| 2015/04/22 | 1,557 | 1,591 | 1,557 | 1,578 | 15,100 |
| 2015/04/21 | 1,585 | 1,585 | 1,557 | 1,561 | 23,700 |
| 2015/04/20 | 1,595 | 1,600 | 1,576 | 1,585 | 18,400 |
| 2015/04/17 | 1,620 | 1,625 | 1,589 | 1,622 | 22,500 |
| 2015/04/16 | 1,585 | 1,620 | 1,578 | 1,620 | 39,400 |
| 2015/04/15 | 1,573 | 1,585 | 1,551 | 1,578 | 17,600 |
| 2015/04/14 | 1,580 | 1,585 | 1,575 | 1,577 | 19,900 |
| 2015/04/13 | 1,594 | 1,596 | 1,570 | 1,576 | 10,600 |
| 2015/04/10 | 1,592 | 1,594 | 1,564 | 1,587 | 14,400 |
| 2015/04/09 | 1,585 | 1,599 | 1,581 | 1,592 | 20,900 |
| 2015/04/08 | 1,540 | 1,585 | 1,506 | 1,580 | 51,400 |
| 2015/04/07 | 1,520 | 1,540 | 1,520 | 1,531 | 16,900 |
| 2015/04/06 | 1,536 | 1,536 | 1,518 | 1,526 | 7,300 |
| 2015/04/03 | 1,525 | 1,538 | 1,510 | 1,535 | 15,400 |
| 2015/04/02 | 1,509 | 1,532 | 1,506 | 1,527 | 16,000 |
| 2015/04/01 | 1,500 | 1,511 | 1,494 | 1,497 | 20,300 |
| 2015/03/31 | 1,533 | 1,533 | 1,500 | 1,504 | 9,200 |
| 2015/03/30 | 1,501 | 1,521 | 1,500 | 1,508 | 11,500 |
| 2015/03/27 | 1,500 | 1,540 | 1,500 | 1,505 | 18,000 |
| 2015/03/26 | 1,536 | 1,549 | 1,500 | 1,541 | 55,500 |
| 2015/03/25 | 1,542 | 1,571 | 1,540 | 1,555 | 42,600 |
| 2015/03/24 | 1,550 | 1,550 | 1,528 | 1,543 | 25,800 |
| 2015/03/23 | 1,565 | 1,565 | 1,540 | 1,553 | 20,400 |
| 2015/03/20 | 1,545 | 1,550 | 1,532 | 1,549 | 14,200 |
| 2015/03/19 | 1,553 | 1,553 | 1,530 | 1,550 | 18,200 |
| 2015/03/18 | 1,528 | 1,547 | 1,519 | 1,543 | 20,800 |
| 2015/03/17 | 1,516 | 1,535 | 1,514 | 1,526 | 16,300 |
| 2015/03/16 | 1,505 | 1,535 | 1,505 | 1,528 | 17,900 |
| 2015/03/13 | 1,517 | 1,517 | 1,498 | 1,502 | 53,100 |
| 2015/03/12 | 1,520 | 1,530 | 1,515 | 1,518 | 26,700 |
| 2015/03/11 | 1,519 | 1,544 | 1,519 | 1,529 | 23,700 |
| 2015/03/10 | 1,530 | 1,542 | 1,518 | 1,521 | 34,200 |
| 2015/03/09 | 1,550 | 1,552 | 1,536 | 1,550 | 17,700 |
| 2015/03/06 | 1,540 | 1,555 | 1,535 | 1,553 | 32,600 |
| 2015/03/05 | 1,520 | 1,525 | 1,511 | 1,515 | 20,400 |
| 2015/03/04 | 1,517 | 1,517 | 1,500 | 1,508 | 31,900 |
| 2015/03/03 | 1,520 | 1,535 | 1,491 | 1,501 | 47,600 |
| 2015/03/02 | 1,532 | 1,535 | 1,507 | 1,528 | 41,700 |
| 2015/02/27 | 1,541 | 1,545 | 1,525 | 1,534 | 34,100 |
| 2015/02/26 | 1,525 | 1,552 | 1,524 | 1,540 | 34,500 |
| 2015/02/25 | 1,581 | 1,600 | 1,538 | 1,539 | 122,400 |
| 2015/02/24 | 1,600 | 1,650 | 1,581 | 1,631 | 122,300 |
| 2015/02/23 | 1,620 | 1,714 | 1,520 | 1,561 | 176,200 |
| 2015/02/20 | 1,512 | 1,523 | 1,503 | 1,516 | 17,300 |
| 2015/02/19 | 1,495 | 1,514 | 1,486 | 1,509 | 23,500 |
| 2015/02/18 | 1,500 | 1,507 | 1,490 | 1,495 | 14,700 |
| 2015/02/17 | 1,500 | 1,500 | 1,472 | 1,489 | 12,300 |
| 2015/02/16 | 1,496 | 1,502 | 1,450 | 1,492 | 22,300 |
| 2015/02/13 | 1,479 | 1,489 | 1,460 | 1,483 | 21,200 |
| 2015/02/12 | 1,470 | 1,486 | 1,452 | 1,480 | 16,400 |
| 2015/02/10 | 1,452 | 1,468 | 1,452 | 1,456 | 6,900 |
| 2015/02/09 | 1,450 | 1,469 | 1,446 | 1,469 | 10,300 |
| 2015/02/06 | 1,439 | 1,444 | 1,424 | 1,440 | 3,900 |
| 2015/02/05 | 1,407 | 1,450 | 1,403 | 1,433 | 15,000 |
| 2015/02/04 | 1,409 | 1,459 | 1,400 | 1,432 | 9,800 |
| 2015/02/03 | 1,437 | 1,465 | 1,409 | 1,409 | 34,400 |
| 2015/02/02 | 1,377 | 1,429 | 1,377 | 1,418 | 38,900 |
| 2015/01/30 | 1,369 | 1,374 | 1,350 | 1,370 | 13,100 |
| 2015/01/29 | 1,351 | 1,358 | 1,348 | 1,350 | 8,700 |
| 2015/01/28 | 1,360 | 1,367 | 1,350 | 1,358 | 7,700 |
| 2015/01/27 | 1,353 | 1,367 | 1,353 | 1,363 | 5,900 |
| 2015/01/26 | 1,361 | 1,361 | 1,350 | 1,355 | 4,900 |
| 2015/01/23 | 1,373 | 1,376 | 1,346 | 1,361 | 10,800 |
| 2015/01/22 | 1,354 | 1,359 | 1,345 | 1,350 | 10,600 |
| 2015/01/21 | 1,357 | 1,370 | 1,346 | 1,353 | 6,600 |
| 2015/01/20 | 1,374 | 1,377 | 1,350 | 1,369 | 10,000 |
| 2015/01/19 | 1,362 | 1,368 | 1,353 | 1,364 | 6,300 |
| 2015/01/16 | 1,356 | 1,367 | 1,343 | 1,355 | 16,400 |
| 2015/01/15 | 1,371 | 1,413 | 1,370 | 1,371 | 4,900 |
| 2015/01/14 | 1,375 | 1,389 | 1,370 | 1,372 | 7,500 |
| 2015/01/13 | 1,390 | 1,393 | 1,372 | 1,380 | 6,500 |
| 2015/01/09 | 1,379 | 1,409 | 1,379 | 1,397 | 9,300 |
| 2015/01/08 | 1,371 | 1,394 | 1,371 | 1,393 | 13,900 |
| 2015/01/07 | 1,385 | 1,405 | 1,378 | 1,384 | 17,300 |
| 2015/01/06 | 1,390 | 1,403 | 1,372 | 1,385 | 18,100 |
| 2015/01/05 | 1,388 | 1,410 | 1,386 | 1,404 | 9,300 |