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 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,630 | 1,640 | 1,611 | 1,620 | 19,800 |
| 2016/12/29 | 1,631 | 1,635 | 1,611 | 1,624 | 22,900 |
| 2016/12/28 | 1,590 | 1,656 | 1,590 | 1,649 | 36,300 |
| 2016/12/27 | 1,619 | 1,619 | 1,577 | 1,587 | 14,400 |
| 2016/12/26 | 1,600 | 1,621 | 1,587 | 1,617 | 25,100 |
| 2016/12/22 | 1,615 | 1,615 | 1,581 | 1,599 | 17,100 |
| 2016/12/21 | 1,605 | 1,625 | 1,602 | 1,608 | 10,700 |
| 2016/12/20 | 1,639 | 1,647 | 1,545 | 1,610 | 26,700 |
| 2016/12/19 | 1,623 | 1,626 | 1,600 | 1,626 | 14,200 |
| 2016/12/16 | 1,661 | 1,670 | 1,608 | 1,633 | 23,000 |
| 2016/12/15 | 1,599 | 1,662 | 1,594 | 1,653 | 46,200 |
| 2016/12/14 | 1,594 | 1,598 | 1,559 | 1,598 | 12,200 |
| 2016/12/13 | 1,590 | 1,597 | 1,578 | 1,597 | 10,000 |
| 2016/12/12 | 1,589 | 1,595 | 1,560 | 1,589 | 23,300 |
| 2016/12/09 | 1,561 | 1,590 | 1,561 | 1,589 | 19,400 |
| 2016/12/08 | 1,589 | 1,597 | 1,541 | 1,576 | 20,300 |
| 2016/12/07 | 1,577 | 1,585 | 1,570 | 1,582 | 13,300 |
| 2016/12/06 | 1,555 | 1,570 | 1,555 | 1,568 | 13,300 |
| 2016/12/05 | 1,551 | 1,563 | 1,538 | 1,555 | 12,500 |
| 2016/12/02 | 1,571 | 1,571 | 1,533 | 1,551 | 23,400 |
| 2016/12/01 | 1,535 | 1,562 | 1,528 | 1,558 | 35,300 |
| 2016/11/30 | 1,506 | 1,513 | 1,492 | 1,513 | 9,600 |
| 2016/11/29 | 1,540 | 1,540 | 1,492 | 1,505 | 19,600 |
| 2016/11/28 | 1,523 | 1,542 | 1,510 | 1,541 | 8,900 |
| 2016/11/25 | 1,522 | 1,530 | 1,510 | 1,519 | 11,700 |
| 2016/11/24 | 1,530 | 1,534 | 1,510 | 1,522 | 12,100 |
| 2016/11/22 | 1,525 | 1,528 | 1,489 | 1,528 | 22,800 |
| 2016/11/21 | 1,500 | 1,525 | 1,489 | 1,517 | 14,900 |
| 2016/11/18 | 1,506 | 1,516 | 1,491 | 1,494 | 9,400 |
| 2016/11/17 | 1,497 | 1,498 | 1,478 | 1,492 | 9,300 |
| 2016/11/16 | 1,494 | 1,497 | 1,478 | 1,497 | 15,500 |
| 2016/11/15 | 1,491 | 1,492 | 1,472 | 1,485 | 9,600 |
| 2016/11/14 | 1,469 | 1,496 | 1,467 | 1,480 | 15,000 |
| 2016/11/11 | 1,480 | 1,509 | 1,435 | 1,444 | 35,000 |
| 2016/11/10 | 1,452 | 1,488 | 1,452 | 1,470 | 21,000 |
| 2016/11/09 | 1,473 | 1,475 | 1,353 | 1,412 | 43,300 |
| 2016/11/08 | 1,473 | 1,479 | 1,443 | 1,453 | 16,300 |
| 2016/11/07 | 1,439 | 1,455 | 1,427 | 1,443 | 19,400 |
| 2016/11/04 | 1,441 | 1,449 | 1,397 | 1,417 | 69,700 |
| 2016/11/02 | 1,508 | 1,516 | 1,456 | 1,463 | 51,100 |
| 2016/11/01 | 1,566 | 1,574 | 1,511 | 1,517 | 35,300 |
| 2016/10/31 | 1,502 | 1,606 | 1,500 | 1,606 | 93,100 |
| 2016/10/28 | 1,516 | 1,536 | 1,491 | 1,536 | 50,400 |
| 2016/10/27 | 1,501 | 1,507 | 1,491 | 1,507 | 16,200 |
| 2016/10/26 | 1,506 | 1,511 | 1,474 | 1,511 | 34,900 |
| 2016/10/25 | 1,521 | 1,529 | 1,491 | 1,508 | 58,800 |
| 2016/10/24 | 1,482 | 1,514 | 1,479 | 1,494 | 38,100 |
| 2016/10/21 | 1,515 | 1,515 | 1,462 | 1,491 | 36,600 |
| 2016/10/20 | 1,464 | 1,504 | 1,451 | 1,494 | 58,900 |
| 2016/10/19 | 1,430 | 1,459 | 1,428 | 1,450 | 55,900 |
| 2016/10/18 | 1,425 | 1,430 | 1,408 | 1,414 | 17,900 |
| 2016/10/17 | 1,396 | 1,414 | 1,390 | 1,409 | 16,000 |
| 2016/10/14 | 1,399 | 1,406 | 1,389 | 1,406 | 34,100 |
| 2016/10/13 | 1,410 | 1,410 | 1,360 | 1,369 | 35,800 |
| 2016/10/12 | 1,396 | 1,416 | 1,389 | 1,413 | 48,400 |
| 2016/10/11 | 1,412 | 1,412 | 1,380 | 1,399 | 39,300 |
| 2016/10/07 | 1,399 | 1,399 | 1,381 | 1,392 | 50,700 |
| 2016/10/06 | 1,374 | 1,399 | 1,374 | 1,387 | 79,200 |
| 2016/10/05 | 1,360 | 1,365 | 1,353 | 1,363 | 28,400 |
| 2016/10/04 | 1,350 | 1,356 | 1,342 | 1,350 | 66,300 |
| 2016/10/03 | 1,349 | 1,360 | 1,330 | 1,345 | 77,900 |
| 2016/09/30 | 1,330 | 1,336 | 1,317 | 1,333 | 37,100 |
| 2016/09/29 | 1,337 | 1,344 | 1,321 | 1,324 | 30,100 |
| 2016/09/28 | 1,347 | 1,351 | 1,263 | 1,320 | 132,500 |
| 2016/09/27 | 1,320 | 1,333 | 1,283 | 1,333 | 40,300 |
| 2016/09/26 | 1,350 | 1,353 | 1,324 | 1,329 | 21,100 |
| 2016/09/23 | 1,321 | 1,358 | 1,303 | 1,354 | 63,400 |
| 2016/09/21 | 1,272 | 1,298 | 1,266 | 1,297 | 33,800 |
| 2016/09/20 | 1,250 | 1,265 | 1,236 | 1,260 | 28,700 |
| 2016/09/16 | 1,222 | 1,251 | 1,214 | 1,249 | 37,700 |
| 2016/09/15 | 1,248 | 1,252 | 1,219 | 1,222 | 25,000 |
| 2016/09/14 | 1,215 | 1,259 | 1,213 | 1,250 | 42,900 |
| 2016/09/13 | 1,218 | 1,226 | 1,209 | 1,218 | 16,900 |
| 2016/09/12 | 1,222 | 1,222 | 1,206 | 1,220 | 20,800 |
| 2016/09/09 | 1,223 | 1,229 | 1,211 | 1,223 | 31,600 |
| 2016/09/08 | 1,202 | 1,213 | 1,202 | 1,213 | 20,800 |
| 2016/09/07 | 1,207 | 1,207 | 1,195 | 1,199 | 16,800 |
| 2016/09/06 | 1,200 | 1,224 | 1,200 | 1,208 | 18,800 |
| 2016/09/05 | 1,200 | 1,207 | 1,193 | 1,200 | 27,000 |
| 2016/09/02 | 1,167 | 1,194 | 1,167 | 1,189 | 25,400 |
| 2016/09/01 | 1,150 | 1,170 | 1,137 | 1,167 | 35,600 |
| 2016/08/31 | 1,159 | 1,169 | 1,147 | 1,150 | 46,300 |
| 2016/08/30 | 1,165 | 1,167 | 1,153 | 1,166 | 18,900 |
| 2016/08/29 | 1,157 | 1,171 | 1,155 | 1,161 | 14,900 |
| 2016/08/26 | 1,160 | 1,165 | 1,137 | 1,140 | 23,900 |
| 2016/08/25 | 1,202 | 1,209 | 1,152 | 1,157 | 56,000 |
| 2016/08/24 | 1,149 | 1,200 | 1,143 | 1,197 | 65,400 |
| 2016/08/23 | 1,095 | 1,140 | 1,087 | 1,131 | 66,900 |
| 2016/08/22 | 1,126 | 1,126 | 1,092 | 1,097 | 57,800 |
| 2016/08/19 | 1,129 | 1,136 | 1,120 | 1,125 | 35,100 |
| 2016/08/18 | 1,150 | 1,150 | 1,116 | 1,129 | 52,500 |
| 2016/08/17 | 1,166 | 1,180 | 1,156 | 1,156 | 48,900 |
| 2016/08/16 | 1,199 | 1,201 | 1,180 | 1,180 | 42,300 |
| 2016/08/15 | 1,203 | 1,208 | 1,192 | 1,199 | 41,400 |
| 2016/08/12 | 1,213 | 1,213 | 1,183 | 1,199 | 53,800 |
| 2016/08/10 | 1,232 | 1,232 | 1,199 | 1,206 | 54,800 |
| 2016/08/09 | 1,273 | 1,273 | 1,202 | 1,219 | 63,100 |
| 2016/08/08 | 1,289 | 1,294 | 1,270 | 1,280 | 25,000 |
| 2016/08/05 | 1,272 | 1,313 | 1,272 | 1,287 | 16,700 |
| 2016/08/04 | 1,305 | 1,309 | 1,271 | 1,293 | 24,300 |
| 2016/08/03 | 1,325 | 1,325 | 1,302 | 1,312 | 19,300 |
| 2016/08/02 | 1,329 | 1,343 | 1,302 | 1,324 | 22,700 |
| 2016/08/01 | 1,362 | 1,365 | 1,316 | 1,325 | 33,100 |
| 2016/07/29 | 1,410 | 1,434 | 1,391 | 1,434 | 7,600 |
| 2016/07/28 | 1,421 | 1,431 | 1,401 | 1,409 | 8,200 |
| 2016/07/27 | 1,422 | 1,439 | 1,421 | 1,435 | 7,800 |
| 2016/07/26 | 1,440 | 1,450 | 1,421 | 1,422 | 8,700 |
| 2016/07/25 | 1,462 | 1,469 | 1,447 | 1,453 | 7,800 |
| 2016/07/22 | 1,423 | 1,441 | 1,423 | 1,438 | 4,500 |
| 2016/07/21 | 1,450 | 1,457 | 1,429 | 1,436 | 5,900 |
| 2016/07/20 | 1,460 | 1,468 | 1,430 | 1,445 | 13,900 |
| 2016/07/19 | 1,430 | 1,459 | 1,421 | 1,459 | 17,500 |
| 2016/07/15 | 1,424 | 1,435 | 1,421 | 1,429 | 13,100 |
| 2016/07/14 | 1,410 | 1,427 | 1,401 | 1,415 | 11,300 |
| 2016/07/13 | 1,435 | 1,435 | 1,393 | 1,399 | 16,600 |
| 2016/07/12 | 1,395 | 1,426 | 1,393 | 1,415 | 12,100 |
| 2016/07/11 | 1,366 | 1,397 | 1,366 | 1,392 | 7,800 |
| 2016/07/08 | 1,377 | 1,387 | 1,353 | 1,356 | 9,000 |
| 2016/07/07 | 1,371 | 1,397 | 1,366 | 1,383 | 16,400 |
| 2016/07/06 | 1,400 | 1,400 | 1,361 | 1,375 | 16,000 |
| 2016/07/05 | 1,395 | 1,412 | 1,381 | 1,407 | 18,300 |
| 2016/07/04 | 1,426 | 1,426 | 1,395 | 1,399 | 13,600 |
| 2016/07/01 | 1,411 | 1,427 | 1,398 | 1,413 | 14,700 |
| 2016/06/30 | 1,436 | 1,443 | 1,384 | 1,397 | 15,800 |
| 2016/06/29 | 1,385 | 1,423 | 1,362 | 1,423 | 25,500 |
| 2016/06/28 | 1,329 | 1,383 | 1,323 | 1,355 | 16,900 |
| 2016/06/27 | 1,359 | 1,360 | 1,310 | 1,331 | 36,700 |
| 2016/06/24 | 1,437 | 1,437 | 1,321 | 1,355 | 45,200 |
| 2016/06/23 | 1,390 | 1,422 | 1,367 | 1,422 | 18,100 |
| 2016/06/22 | 1,396 | 1,407 | 1,386 | 1,395 | 34,800 |
| 2016/06/21 | 1,400 | 1,403 | 1,390 | 1,401 | 21,900 |
| 2016/06/20 | 1,412 | 1,414 | 1,392 | 1,392 | 28,500 |
| 2016/06/17 | 1,405 | 1,411 | 1,384 | 1,390 | 36,600 |
| 2016/06/16 | 1,410 | 1,410 | 1,382 | 1,388 | 33,600 |
| 2016/06/15 | 1,381 | 1,414 | 1,381 | 1,397 | 31,400 |
| 2016/06/14 | 1,424 | 1,443 | 1,381 | 1,387 | 44,500 |
| 2016/06/13 | 1,481 | 1,483 | 1,421 | 1,421 | 53,200 |
| 2016/06/10 | 1,546 | 1,546 | 1,490 | 1,509 | 51,000 |
| 2016/06/09 | 1,560 | 1,560 | 1,533 | 1,536 | 13,100 |
| 2016/06/08 | 1,575 | 1,582 | 1,548 | 1,575 | 10,800 |
| 2016/06/07 | 1,563 | 1,573 | 1,556 | 1,565 | 8,900 |
| 2016/06/06 | 1,530 | 1,562 | 1,525 | 1,548 | 14,300 |
| 2016/06/03 | 1,536 | 1,540 | 1,525 | 1,536 | 18,100 |
| 2016/06/02 | 1,577 | 1,577 | 1,533 | 1,538 | 19,400 |
| 2016/06/01 | 1,575 | 1,600 | 1,565 | 1,572 | 13,100 |
| 2016/05/31 | 1,599 | 1,599 | 1,563 | 1,574 | 21,200 |
| 2016/05/30 | 1,583 | 1,583 | 1,568 | 1,575 | 19,100 |
| 2016/05/27 | 1,582 | 1,589 | 1,575 | 1,586 | 6,300 |
| 2016/05/26 | 1,579 | 1,604 | 1,561 | 1,568 | 39,300 |
| 2016/05/25 | 1,627 | 1,632 | 1,575 | 1,585 | 23,300 |
| 2016/05/24 | 1,585 | 1,625 | 1,584 | 1,616 | 14,100 |
| 2016/05/23 | 1,603 | 1,607 | 1,576 | 1,580 | 24,000 |
| 2016/05/20 | 1,611 | 1,628 | 1,607 | 1,613 | 14,300 |
| 2016/05/19 | 1,632 | 1,642 | 1,590 | 1,613 | 25,600 |
| 2016/05/18 | 1,693 | 1,693 | 1,639 | 1,641 | 17,300 |
| 2016/05/17 | 1,676 | 1,688 | 1,663 | 1,683 | 6,300 |
| 2016/05/16 | 1,644 | 1,674 | 1,643 | 1,668 | 7,900 |
| 2016/05/13 | 1,699 | 1,699 | 1,655 | 1,672 | 10,500 |
| 2016/05/12 | 1,681 | 1,704 | 1,661 | 1,698 | 9,900 |
| 2016/05/11 | 1,703 | 1,710 | 1,687 | 1,698 | 12,500 |
| 2016/05/10 | 1,650 | 1,696 | 1,631 | 1,695 | 22,100 |
| 2016/05/09 | 1,649 | 1,664 | 1,601 | 1,644 | 20,000 |
| 2016/05/06 | 1,587 | 1,615 | 1,587 | 1,609 | 20,100 |
| 2016/05/02 | 1,551 | 1,580 | 1,538 | 1,573 | 23,000 |
| 2016/04/28 | 1,622 | 1,632 | 1,547 | 1,549 | 28,800 |
| 2016/04/27 | 1,638 | 1,655 | 1,619 | 1,623 | 6,800 |
| 2016/04/26 | 1,650 | 1,662 | 1,630 | 1,649 | 10,900 |
| 2016/04/25 | 1,721 | 1,721 | 1,669 | 1,676 | 9,800 |
| 2016/04/22 | 1,670 | 1,695 | 1,669 | 1,695 | 11,300 |
| 2016/04/21 | 1,654 | 1,682 | 1,647 | 1,679 | 11,800 |
| 2016/04/20 | 1,659 | 1,666 | 1,638 | 1,641 | 9,500 |
| 2016/04/19 | 1,610 | 1,650 | 1,610 | 1,648 | 7,600 |
| 2016/04/18 | 1,602 | 1,641 | 1,592 | 1,617 | 6,000 |
| 2016/04/15 | 1,626 | 1,657 | 1,611 | 1,641 | 15,600 |
| 2016/04/14 | 1,629 | 1,656 | 1,621 | 1,656 | 12,600 |
| 2016/04/13 | 1,610 | 1,616 | 1,595 | 1,615 | 4,800 |
| 2016/04/12 | 1,588 | 1,600 | 1,582 | 1,592 | 6,200 |
| 2016/04/11 | 1,602 | 1,602 | 1,574 | 1,588 | 4,700 |
| 2016/04/08 | 1,551 | 1,616 | 1,542 | 1,592 | 14,400 |
| 2016/04/07 | 1,563 | 1,580 | 1,549 | 1,558 | 9,200 |
| 2016/04/06 | 1,593 | 1,593 | 1,563 | 1,569 | 12,700 |
| 2016/04/05 | 1,642 | 1,642 | 1,584 | 1,591 | 24,600 |
| 2016/04/04 | 1,648 | 1,649 | 1,616 | 1,639 | 14,800 |
| 2016/04/01 | 1,695 | 1,696 | 1,616 | 1,616 | 21,000 |
| 2016/03/31 | 1,665 | 1,716 | 1,645 | 1,692 | 40,000 |
| 2016/03/30 | 1,635 | 1,670 | 1,620 | 1,657 | 23,500 |
| 2016/03/29 | 1,623 | 1,688 | 1,618 | 1,632 | 39,700 |
| 2016/03/28 | 1,629 | 1,635 | 1,605 | 1,632 | 35,900 |
| 2016/03/25 | 1,601 | 1,621 | 1,601 | 1,617 | 22,700 |
| 2016/03/24 | 1,598 | 1,602 | 1,570 | 1,590 | 20,200 |
| 2016/03/23 | 1,596 | 1,602 | 1,585 | 1,596 | 21,100 |
| 2016/03/22 | 1,549 | 1,590 | 1,549 | 1,581 | 16,300 |
| 2016/03/18 | 1,560 | 1,569 | 1,529 | 1,536 | 16,600 |
| 2016/03/17 | 1,599 | 1,599 | 1,551 | 1,555 | 15,000 |
| 2016/03/16 | 1,595 | 1,600 | 1,580 | 1,582 | 12,500 |
| 2016/03/15 | 1,588 | 1,607 | 1,588 | 1,595 | 20,600 |
| 2016/03/14 | 1,630 | 1,630 | 1,580 | 1,587 | 53,900 |
| 2016/03/11 | 1,604 | 1,630 | 1,575 | 1,630 | 17,000 |
| 2016/03/10 | 1,590 | 1,614 | 1,590 | 1,605 | 13,300 |
| 2016/03/09 | 1,608 | 1,608 | 1,590 | 1,591 | 7,200 |
| 2016/03/08 | 1,630 | 1,631 | 1,581 | 1,618 | 15,400 |
| 2016/03/07 | 1,650 | 1,650 | 1,611 | 1,628 | 11,900 |
| 2016/03/04 | 1,596 | 1,627 | 1,589 | 1,622 | 12,800 |
| 2016/03/03 | 1,570 | 1,626 | 1,570 | 1,600 | 17,000 |
| 2016/03/02 | 1,575 | 1,580 | 1,545 | 1,562 | 16,200 |
| 2016/03/01 | 1,572 | 1,589 | 1,522 | 1,528 | 16,900 |
| 2016/02/29 | 1,642 | 1,644 | 1,577 | 1,579 | 21,700 |
| 2016/02/26 | 1,597 | 1,633 | 1,590 | 1,608 | 32,800 |
| 2016/02/25 | 1,555 | 1,616 | 1,550 | 1,604 | 36,600 |
| 2016/02/24 | 1,546 | 1,566 | 1,503 | 1,521 | 26,900 |
| 2016/02/23 | 1,600 | 1,605 | 1,513 | 1,546 | 42,400 |
| 2016/02/22 | 1,487 | 1,565 | 1,460 | 1,560 | 44,500 |
| 2016/02/19 | 1,515 | 1,530 | 1,476 | 1,478 | 27,200 |
| 2016/02/18 | 1,486 | 1,550 | 1,483 | 1,522 | 37,900 |
| 2016/02/17 | 1,451 | 1,470 | 1,434 | 1,452 | 23,900 |
| 2016/02/16 | 1,498 | 1,509 | 1,434 | 1,439 | 55,500 |
| 2016/02/15 | 1,519 | 1,529 | 1,460 | 1,499 | 27,100 |
| 2016/02/12 | 1,486 | 1,511 | 1,433 | 1,435 | 50,300 |
| 2016/02/10 | 1,577 | 1,587 | 1,488 | 1,523 | 48,500 |
| 2016/02/09 | 1,598 | 1,603 | 1,525 | 1,547 | 39,300 |
| 2016/02/08 | 1,615 | 1,652 | 1,585 | 1,638 | 29,300 |
| 2016/02/05 | 1,626 | 1,660 | 1,601 | 1,652 | 43,800 |
| 2016/02/04 | 1,676 | 1,676 | 1,612 | 1,625 | 54,300 |
| 2016/02/03 | 1,766 | 1,776 | 1,686 | 1,686 | 81,700 |
| 2016/02/02 | 1,830 | 1,861 | 1,822 | 1,838 | 25,000 |
| 2016/02/01 | 1,900 | 1,911 | 1,817 | 1,837 | 61,300 |
| 2016/01/29 | 1,832 | 1,915 | 1,832 | 1,911 | 26,900 |
| 2016/01/28 | 1,836 | 1,880 | 1,822 | 1,855 | 23,500 |
| 2016/01/27 | 1,871 | 1,880 | 1,833 | 1,864 | 15,900 |
| 2016/01/26 | 1,811 | 1,842 | 1,804 | 1,814 | 19,900 |
| 2016/01/25 | 1,862 | 1,862 | 1,803 | 1,816 | 26,900 |
| 2016/01/22 | 1,743 | 1,809 | 1,739 | 1,809 | 29,300 |
| 2016/01/21 | 1,809 | 1,845 | 1,711 | 1,711 | 31,600 |
| 2016/01/20 | 1,865 | 1,902 | 1,844 | 1,857 | 25,300 |
| 2016/01/19 | 1,880 | 1,890 | 1,846 | 1,861 | 18,300 |
| 2016/01/18 | 1,810 | 1,915 | 1,810 | 1,885 | 34,600 |
| 2016/01/15 | 1,980 | 2,020 | 1,870 | 1,887 | 54,300 |
| 2016/01/14 | 1,974 | 1,979 | 1,922 | 1,969 | 42,900 |
| 2016/01/13 | 1,980 | 2,021 | 1,980 | 2,003 | 21,900 |
| 2016/01/12 | 2,029 | 2,043 | 1,950 | 1,954 | 42,300 |
| 2016/01/08 | 2,150 | 2,182 | 2,002 | 2,004 | 90,700 |
| 2016/01/07 | 2,068 | 2,222 | 2,049 | 2,206 | 123,300 |
| 2016/01/06 | 2,015 | 2,090 | 2,013 | 2,068 | 55,700 |
| 2016/01/05 | 1,943 | 2,016 | 1,943 | 1,988 | 44,400 |
| 2016/01/04 | 2,042 | 2,042 | 1,960 | 1,973 | 25,300 |