6823 リオン(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 840 | 850 | 816 | 850 | 5,000 | 850 |
| 2005-12-29 | 845 | 845 | 845 | 845 | 1,000 | 845 |
| 2005-12-28 | 839 | 850 | 805 | 850 | 9,000 | 850 |
| 2005-12-27 | 838 | 840 | 838 | 840 | 2,000 | 840 |
| 2005-12-26 | 830 | 838 | 830 | 838 | 5,000 | 838 |
| 2005-12-22 | 825 | 825 | 800 | 800 | 12,000 | 800 |
| 2005-12-21 | 820 | 822 | 802 | 802 | 14,000 | 802 |
| 2005-12-20 | 800 | 800 | 785 | 800 | 12,000 | 800 |
| 2005-12-19 | 799 | 799 | 782 | 794 | 10,000 | 794 |
| 2005-12-16 | 770 | 799 | 770 | 799 | 3,000 | 799 |
| 2005-12-15 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2005-12-14 | 780 | 780 | 770 | 770 | 8,000 | 770 |
| 2005-12-13 | 786 | 786 | 780 | 780 | 4,000 | 780 |
| 2005-12-12 | 791 | 800 | 790 | 790 | 4,000 | 790 |
| 2005-12-09 | 790 | 790 | 790 | 790 | 2,000 | 790 |
| 2005-12-08 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2005-12-07 | 780 | 799 | 780 | 799 | 10,000 | 799 |
| 2005-12-06 | 801 | 801 | 800 | 800 | 3,000 | 800 |
| 2005-12-05 | 801 | 801 | 800 | 800 | 4,000 | 800 |
| 2005-12-02 | 830 | 830 | 791 | 800 | 13,000 | 800 |
| 2005-12-01 | 800 | 810 | 800 | 800 | 8,000 | 800 |
| 2005-11-30 | 790 | 800 | 790 | 800 | 11,000 | 800 |
| 2005-11-28 | 770 | 792 | 770 | 792 | 3,000 | 792 |
| 2005-11-25 | 795 | 795 | 795 | 795 | 4,000 | 795 |
| 2005-11-24 | 766 | 766 | 765 | 765 | 2,000 | 765 |
| 2005-11-21 | 790 | 790 | 766 | 766 | 9,000 | 766 |
| 2005-11-18 | 780 | 785 | 780 | 780 | 3,000 | 780 |
| 2005-11-17 | 771 | 771 | 771 | 771 | 1,000 | 771 |
| 2005-11-16 | 770 | 770 | 770 | 770 | 4,000 | 770 |
| 2005-11-14 | 801 | 810 | 790 | 791 | 10,000 | 791 |
| 2005-11-10 | 810 | 810 | 810 | 810 | 5,000 | 810 |
| 2005-11-09 | 780 | 780 | 760 | 770 | 7,000 | 770 |
| 2005-11-08 | 805 | 805 | 780 | 780 | 4,000 | 780 |
| 2005-11-07 | 801 | 810 | 801 | 810 | 4,000 | 810 |
| 2005-11-04 | 830 | 830 | 810 | 820 | 10,000 | 820 |
| 2005-11-02 | 810 | 830 | 800 | 830 | 10,000 | 830 |
| 2005-11-01 | 830 | 830 | 830 | 830 | 10,000 | 830 |
| 2005-10-31 | 792 | 830 | 792 | 830 | 26,000 | 830 |
| 2005-10-28 | 761 | 762 | 749 | 762 | 11,000 | 762 |
| 2005-10-27 | 740 | 760 | 735 | 760 | 20,000 | 760 |
| 2005-10-26 | 735 | 740 | 720 | 740 | 8,000 | 740 |
| 2005-10-25 | 730 | 735 | 715 | 715 | 18,000 | 715 |
| 2005-10-24 | 740 | 742 | 715 | 720 | 30,000 | 720 |
| 2005-10-21 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2005-10-20 | 670 | 670 | 663 | 663 | 6,000 | 663 |
| 2005-10-19 | 662 | 665 | 662 | 665 | 9,000 | 665 |
| 2005-10-18 | 665 | 665 | 662 | 663 | 5,000 | 663 |
| 2005-10-17 | 662 | 662 | 660 | 661 | 3,000 | 661 |
| 2005-10-14 | 661 | 670 | 661 | 661 | 4,000 | 661 |
| 2005-10-13 | 670 | 670 | 650 | 651 | 8,000 | 651 |
| 2005-10-12 | 670 | 670 | 670 | 670 | 4,000 | 670 |
| 2005-10-11 | 670 | 671 | 670 | 671 | 2,000 | 671 |
| 2005-10-06 | 678 | 678 | 678 | 678 | 2,000 | 678 |
| 2005-10-05 | 668 | 690 | 668 | 690 | 5,000 | 690 |
| 2005-10-04 | 661 | 670 | 661 | 670 | 5,000 | 670 |
| 2005-10-03 | 680 | 680 | 660 | 660 | 8,000 | 660 |
| 2005-09-30 | 679 | 679 | 670 | 670 | 4,000 | 670 |
| 2005-09-29 | 658 | 679 | 658 | 669 | 11,000 | 669 |
| 2005-09-28 | 662 | 662 | 658 | 658 | 6,000 | 658 |
| 2005-09-27 | 665 | 665 | 660 | 660 | 5,000 | 660 |
| 2005-09-26 | 651 | 653 | 651 | 653 | 6,000 | 653 |
| 2005-09-22 | 652 | 652 | 652 | 652 | 6,000 | 652 |
| 2005-09-21 | 652 | 652 | 651 | 651 | 3,000 | 651 |
| 2005-09-20 | 660 | 660 | 650 | 651 | 12,000 | 651 |
| 2005-09-16 | 641 | 650 | 640 | 650 | 10,000 | 650 |
| 2005-09-15 | 642 | 642 | 631 | 631 | 9,000 | 631 |
| 2005-09-14 | 645 | 645 | 645 | 645 | 2,000 | 645 |
| 2005-09-13 | 650 | 653 | 640 | 640 | 4,000 | 640 |
| 2005-09-12 | 650 | 650 | 649 | 650 | 4,000 | 650 |
| 2005-09-09 | 654 | 654 | 654 | 654 | 1,000 | 654 |
| 2005-09-08 | 657 | 659 | 657 | 659 | 5,000 | 659 |
| 2005-09-07 | 646 | 655 | 646 | 654 | 5,000 | 654 |
| 2005-09-06 | 650 | 653 | 645 | 650 | 13,000 | 650 |
| 2005-09-05 | 645 | 649 | 645 | 649 | 2,000 | 649 |
| 2005-09-01 | 648 | 648 | 640 | 647 | 5,000 | 647 |
| 2005-08-31 | 643 | 650 | 643 | 650 | 18,000 | 650 |
| 2005-08-30 | 639 | 640 | 635 | 635 | 7,000 | 635 |
| 2005-08-29 | 640 | 640 | 639 | 640 | 4,000 | 640 |
| 2005-08-26 | 638 | 640 | 638 | 639 | 4,000 | 639 |
| 2005-08-25 | 646 | 646 | 636 | 638 | 9,000 | 638 |
| 2005-08-24 | 636 | 636 | 636 | 636 | 3,000 | 636 |
| 2005-08-23 | 650 | 650 | 640 | 645 | 17,000 | 645 |
| 2005-08-22 | 647 | 647 | 645 | 645 | 7,000 | 645 |
| 2005-08-19 | 638 | 640 | 638 | 640 | 2,000 | 640 |
| 2005-08-18 | 635 | 635 | 635 | 635 | 6,000 | 635 |
| 2005-08-17 | 626 | 635 | 626 | 635 | 7,000 | 635 |
| 2005-08-16 | 632 | 635 | 620 | 630 | 12,000 | 630 |
| 2005-08-15 | 631 | 632 | 630 | 632 | 3,000 | 632 |
| 2005-08-12 | 631 | 661 | 631 | 634 | 6,000 | 634 |
| 2005-08-11 | 640 | 645 | 640 | 645 | 4,000 | 645 |
| 2005-08-10 | 628 | 649 | 628 | 648 | 5,000 | 648 |
| 2005-08-09 | 628 | 628 | 628 | 628 | 3,000 | 628 |
| 2005-08-08 | 628 | 630 | 628 | 628 | 3,000 | 628 |
| 2005-08-05 | 630 | 630 | 626 | 626 | 11,000 | 626 |
| 2005-08-04 | 632 | 641 | 630 | 630 | 10,000 | 630 |
| 2005-08-03 | 660 | 665 | 641 | 641 | 11,000 | 641 |
| 2005-08-02 | 663 | 670 | 660 | 660 | 56,000 | 660 |
| 2005-08-01 | 625 | 625 | 623 | 623 | 4,000 | 623 |
| 2005-07-29 | 622 | 622 | 622 | 622 | 1,000 | 622 |
| 2005-07-27 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2005-07-26 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 2005-07-25 | 629 | 629 | 626 | 626 | 6,000 | 626 |
| 2005-07-22 | 627 | 627 | 627 | 627 | 1,000 | 627 |
| 2005-07-20 | 625 | 625 | 625 | 625 | 14,000 | 625 |
| 2005-07-19 | 615 | 615 | 605 | 615 | 4,000 | 615 |
| 2005-07-15 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2005-07-14 | 612 | 615 | 611 | 615 | 5,000 | 615 |
| 2005-07-13 | 612 | 612 | 612 | 612 | 2,000 | 612 |
| 2005-07-12 | 612 | 612 | 611 | 611 | 2,000 | 611 |
| 2005-07-11 | 610 | 630 | 610 | 612 | 7,000 | 612 |
| 2005-07-07 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2005-07-05 | 631 | 631 | 631 | 631 | 2,000 | 631 |
| 2005-07-04 | 640 | 640 | 640 | 640 | 3,000 | 640 |
| 2005-07-01 | 631 | 638 | 631 | 631 | 38,000 | 631 |
| 2005-06-30 | 605 | 605 | 601 | 601 | 2,000 | 601 |
| 2005-06-29 | 605 | 610 | 605 | 610 | 3,000 | 610 |
| 2005-06-28 | 604 | 604 | 604 | 604 | 1,000 | 604 |
| 2005-06-27 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 2005-06-24 | 608 | 608 | 605 | 605 | 7,000 | 605 |
| 2005-06-23 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2005-06-22 | 601 | 605 | 601 | 605 | 2,000 | 605 |
| 2005-06-20 | 610 | 610 | 600 | 600 | 5,000 | 600 |
| 2005-06-17 | 585 | 600 | 585 | 600 | 2,000 | 600 |
| 2005-06-16 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 2005-06-15 | 583 | 583 | 583 | 583 | 1,000 | 583 |
| 2005-06-06 | 600 | 600 | 581 | 581 | 3,000 | 581 |
| 2005-06-03 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2005-06-02 | 585 | 599 | 580 | 580 | 4,000 | 580 |
| 2005-05-31 | 604 | 610 | 604 | 610 | 2,000 | 610 |
| 2005-05-27 | 594 | 594 | 594 | 594 | 1,000 | 594 |
| 2005-05-26 | 588 | 588 | 588 | 588 | 1,000 | 588 |
| 2005-05-25 | 620 | 620 | 620 | 620 | 4,000 | 620 |
| 2005-05-24 | 600 | 610 | 600 | 610 | 3,000 | 610 |
| 2005-05-23 | 585 | 599 | 585 | 599 | 5,000 | 599 |
| 2005-05-20 | 626 | 626 | 600 | 620 | 9,000 | 620 |
| 2005-05-19 | 607 | 610 | 607 | 609 | 4,000 | 609 |
| 2005-05-18 | 582 | 607 | 582 | 607 | 7,000 | 607 |
| 2005-05-17 | 618 | 618 | 618 | 618 | 1,000 | 618 |
| 2005-05-16 | 606 | 606 | 605 | 605 | 2,000 | 605 |
| 2005-05-13 | 561 | 598 | 561 | 591 | 13,000 | 591 |
| 2005-05-12 | 604 | 604 | 600 | 600 | 7,000 | 600 |
| 2005-05-11 | 640 | 640 | 610 | 610 | 5,000 | 610 |
| 2005-05-10 | 615 | 625 | 612 | 615 | 20,000 | 615 |
| 2005-05-09 | 685 | 685 | 675 | 675 | 10,000 | 675 |
| 2005-05-06 | 664 | 664 | 647 | 647 | 13,000 | 647 |
| 2005-05-02 | 556 | 624 | 556 | 624 | 18,000 | 624 |
| 2005-04-28 | 599 | 606 | 592 | 606 | 16,000 | 606 |
| 2005-04-26 | 603 | 603 | 603 | 603 | 3,000 | 603 |
| 2005-04-25 | 604 | 604 | 604 | 604 | 6,000 | 604 |
| 2005-04-21 | 598 | 599 | 598 | 598 | 5,000 | 598 |
| 2005-04-20 | 620 | 620 | 600 | 600 | 7,000 | 600 |
| 2005-04-19 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2005-04-18 | 569 | 569 | 550 | 550 | 2,000 | 550 |
| 2005-04-15 | 561 | 561 | 558 | 559 | 10,000 | 559 |
| 2005-04-14 | 584 | 584 | 560 | 560 | 3,000 | 560 |
| 2005-04-08 | 580 | 589 | 580 | 589 | 4,000 | 589 |
| 2005-04-07 | 580 | 580 | 580 | 580 | 3,000 | 580 |
| 2005-04-05 | 560 | 560 | 560 | 560 | 6,000 | 560 |
| 2005-04-04 | 560 | 560 | 555 | 555 | 3,000 | 555 |
| 2005-04-01 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2005-03-31 | 542 | 550 | 542 | 550 | 5,000 | 550 |
| 2005-03-30 | 549 | 549 | 543 | 543 | 4,000 | 543 |
| 2005-03-29 | 572 | 572 | 550 | 550 | 6,000 | 550 |
| 2005-03-28 | 549 | 579 | 549 | 576 | 3,000 | 576 |
| 2005-03-25 | 615 | 615 | 600 | 603 | 11,000 | 603 |
| 2005-03-24 | 598 | 603 | 598 | 603 | 3,000 | 603 |
| 2005-03-23 | 609 | 609 | 597 | 597 | 8,000 | 597 |
| 2005-03-22 | 600 | 620 | 569 | 569 | 10,000 | 569 |
| 2005-03-18 | 546 | 550 | 545 | 550 | 10,000 | 550 |
| 2005-03-17 | 541 | 545 | 541 | 545 | 4,000 | 545 |
| 2005-03-16 | 545 | 545 | 545 | 545 | 2,000 | 545 |
| 2005-03-15 | 542 | 545 | 540 | 540 | 7,000 | 540 |
| 2005-03-14 | 550 | 550 | 540 | 540 | 3,000 | 540 |
| 2005-03-11 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2005-03-10 | 549 | 549 | 540 | 540 | 6,000 | 540 |
| 2005-03-09 | 540 | 540 | 540 | 540 | 13,000 | 540 |
| 2005-03-08 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2005-03-07 | 535 | 540 | 535 | 535 | 8,000 | 535 |
| 2005-03-04 | 530 | 530 | 525 | 525 | 5,000 | 525 |
| 2005-03-03 | 517 | 518 | 517 | 518 | 2,000 | 518 |
| 2005-03-02 | 517 | 517 | 517 | 517 | 2,000 | 517 |
| 2005-03-01 | 517 | 517 | 517 | 517 | 4,000 | 517 |
| 2005-02-28 | 510 | 518 | 510 | 518 | 2,000 | 518 |
| 2005-02-25 | 510 | 510 | 508 | 508 | 7,000 | 508 |
| 2005-02-24 | 515 | 515 | 515 | 515 | 2,000 | 515 |
| 2005-02-23 | 503 | 503 | 503 | 503 | 2,000 | 503 |
| 2005-02-22 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 2005-02-21 | 510 | 510 | 505 | 505 | 7,000 | 505 |
| 2005-02-18 | 505 | 505 | 504 | 504 | 2,000 | 504 |
| 2005-02-16 | 505 | 505 | 501 | 501 | 3,000 | 501 |
| 2005-02-14 | 502 | 505 | 502 | 505 | 2,000 | 505 |
| 2005-02-10 | 503 | 503 | 503 | 503 | 1,000 | 503 |
| 2005-02-09 | 500 | 500 | 499 | 499 | 4,000 | 499 |
| 2005-02-08 | 500 | 503 | 496 | 496 | 16,000 | 496 |
| 2005-02-07 | 503 | 505 | 499 | 500 | 12,000 | 500 |
| 2005-02-04 | 503 | 503 | 500 | 500 | 3,000 | 500 |
| 2005-02-03 | 503 | 510 | 503 | 505 | 3,000 | 505 |
| 2005-02-02 | 498 | 503 | 498 | 503 | 5,000 | 503 |
| 2005-02-01 | 503 | 503 | 498 | 498 | 3,000 | 498 |
| 2005-01-31 | 503 | 504 | 500 | 503 | 4,000 | 503 |
| 2005-01-28 | 498 | 498 | 498 | 498 | 2,000 | 498 |
| 2005-01-27 | 509 | 509 | 499 | 499 | 7,000 | 499 |
| 2005-01-26 | 509 | 509 | 509 | 509 | 6,000 | 509 |
| 2005-01-25 | 508 | 508 | 508 | 508 | 1,000 | 508 |
| 2005-01-24 | 503 | 503 | 503 | 503 | 2,000 | 503 |
| 2005-01-21 | 505 | 505 | 501 | 501 | 7,000 | 501 |
| 2005-01-20 | 500 | 505 | 500 | 505 | 2,000 | 505 |
| 2005-01-19 | 500 | 500 | 498 | 498 | 6,000 | 498 |
| 2005-01-18 | 498 | 500 | 498 | 500 | 3,000 | 500 |
| 2005-01-17 | 496 | 500 | 495 | 500 | 5,000 | 500 |
| 2005-01-12 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 2005-01-11 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2005-01-07 | 509 | 509 | 500 | 500 | 2,000 | 500 |
| 2005-01-06 | 490 | 490 | 490 | 490 | 4,000 | 490 |
| 2005-01-05 | 495 | 495 | 486 | 490 | 4,000 | 490 |
分割・併合履歴 ： なし
