6823 リオン(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 841 | 841 | 840 | 840 | 7,900 | 840 |
| 2006-12-28 | 842 | 848 | 842 | 848 | 1,400 | 848 |
| 2006-12-27 | 850 | 850 | 849 | 849 | 900 | 849 |
| 2006-12-26 | 858 | 860 | 857 | 857 | 3,200 | 857 |
| 2006-12-25 | 841 | 844 | 841 | 841 | 5,800 | 841 |
| 2006-12-22 | 842 | 853 | 840 | 844 | 6,700 | 844 |
| 2006-12-21 | 843 | 845 | 843 | 844 | 3,800 | 844 |
| 2006-12-20 | 847 | 857 | 841 | 850 | 8,900 | 850 |
| 2006-12-19 | 843 | 867 | 842 | 867 | 8,700 | 867 |
| 2006-12-18 | 831 | 843 | 830 | 841 | 3,100 | 841 |
| 2006-12-15 | 831 | 850 | 828 | 830 | 5,900 | 830 |
| 2006-12-14 | 830 | 832 | 830 | 832 | 4,300 | 832 |
| 2006-12-13 | 832 | 833 | 831 | 833 | 2,100 | 833 |
| 2006-12-12 | 840 | 840 | 832 | 833 | 3,600 | 833 |
| 2006-12-11 | 840 | 845 | 840 | 845 | 3,700 | 845 |
| 2006-12-08 | 850 | 850 | 841 | 848 | 2,000 | 848 |
| 2006-12-07 | 850 | 851 | 830 | 840 | 12,800 | 840 |
| 2006-12-06 | 851 | 853 | 850 | 850 | 3,400 | 850 |
| 2006-12-05 | 860 | 860 | 850 | 853 | 2,000 | 853 |
| 2006-12-04 | 867 | 867 | 851 | 865 | 2,400 | 865 |
| 2006-12-01 | 890 | 890 | 872 | 872 | 7,000 | 872 |
| 2006-11-30 | 860 | 862 | 851 | 860 | 4,500 | 860 |
| 2006-11-29 | 860 | 860 | 855 | 860 | 1,600 | 860 |
| 2006-11-28 | 860 | 865 | 845 | 855 | 1,300 | 855 |
| 2006-11-27 | 855 | 860 | 849 | 860 | 3,900 | 860 |
| 2006-11-24 | 880 | 880 | 860 | 870 | 6,900 | 870 |
| 2006-11-22 | 856 | 872 | 856 | 869 | 1,500 | 869 |
| 2006-11-21 | 860 | 862 | 856 | 856 | 900 | 856 |
| 2006-11-20 | 900 | 900 | 864 | 864 | 3,000 | 864 |
| 2006-11-17 | 880 | 885 | 880 | 885 | 2,400 | 885 |
| 2006-11-16 | 870 | 870 | 860 | 870 | 2,600 | 870 |
| 2006-11-15 | 884 | 884 | 864 | 870 | 1,400 | 870 |
| 2006-11-14 | 882 | 882 | 863 | 863 | 7,000 | 863 |
| 2006-11-13 | 880 | 880 | 856 | 863 | 4,400 | 863 |
| 2006-11-10 | 871 | 872 | 870 | 870 | 1,100 | 870 |
| 2006-11-09 | 875 | 875 | 874 | 874 | 1,000 | 874 |
| 2006-11-08 | 900 | 900 | 856 | 862 | 4,100 | 862 |
| 2006-11-07 | 913 | 913 | 900 | 900 | 3,600 | 900 |
| 2006-11-06 | 914 | 914 | 908 | 911 | 700 | 911 |
| 2006-11-02 | 904 | 916 | 890 | 916 | 5,500 | 916 |
| 2006-11-01 | 929 | 929 | 918 | 924 | 700 | 924 |
| 2006-10-31 | 920 | 935 | 917 | 925 | 6,300 | 925 |
| 2006-10-30 | 946 | 946 | 917 | 920 | 5,000 | 920 |
| 2006-10-27 | 931 | 941 | 931 | 940 | 500 | 940 |
| 2006-10-26 | 935 | 935 | 931 | 935 | 1,700 | 935 |
| 2006-10-25 | 946 | 946 | 935 | 936 | 4,500 | 936 |
| 2006-10-24 | 920 | 940 | 920 | 926 | 3,100 | 926 |
| 2006-10-23 | 942 | 942 | 920 | 920 | 15,200 | 920 |
| 2006-10-20 | 950 | 950 | 938 | 938 | 5,900 | 938 |
| 2006-10-19 | 960 | 971 | 950 | 968 | 2,800 | 968 |
| 2006-10-18 | 973 | 973 | 960 | 960 | 400 | 960 |
| 2006-10-17 | 973 | 973 | 958 | 968 | 1,600 | 968 |
| 2006-10-16 | 937 | 975 | 932 | 975 | 6,500 | 975 |
| 2006-10-13 | 931 | 947 | 931 | 937 | 800 | 937 |
| 2006-10-12 | 940 | 940 | 940 | 940 | 100 | 940 |
| 2006-10-11 | 941 | 950 | 940 | 950 | 1,300 | 950 |
| 2006-10-06 | 955 | 955 | 950 | 950 | 5,400 | 950 |
| 2006-10-05 | 957 | 957 | 956 | 956 | 1,400 | 956 |
| 2006-10-04 | 948 | 968 | 948 | 966 | 1,700 | 966 |
| 2006-10-03 | 949 | 949 | 949 | 949 | 200 | 949 |
| 2006-10-02 | 945 | 972 | 945 | 951 | 1,600 | 951 |
| 2006-09-29 | 960 | 960 | 941 | 948 | 1,000 | 948 |
| 2006-09-28 | 974 | 974 | 974 | 974 | 1,000 | 974 |
| 2006-09-27 | 940 | 960 | 925 | 925 | 7,600 | 925 |
| 2006-09-26 | 940 | 940 | 930 | 936 | 2,300 | 936 |
| 2006-09-25 | 980 | 985 | 940 | 940 | 3,800 | 940 |
| 2006-09-22 | 950 | 955 | 941 | 950 | 10,100 | 950 |
| 2006-09-21 | 961 | 961 | 950 | 951 | 10,400 | 951 |
| 2006-09-20 | 980 | 980 | 953 | 961 | 6,900 | 961 |
| 2006-09-19 | 970 | 980 | 960 | 975 | 8,900 | 975 |
| 2006-09-15 | 921 | 951 | 921 | 924 | 7,200 | 924 |
| 2006-09-14 | 968 | 968 | 910 | 910 | 1,600 | 910 |
| 2006-09-13 | 969 | 969 | 950 | 950 | 7,600 | 950 |
| 2006-09-12 | 970 | 975 | 961 | 970 | 9,000 | 970 |
| 2006-09-11 | 980 | 981 | 970 | 970 | 4,500 | 970 |
| 2006-09-08 | 980 | 980 | 971 | 980 | 2,700 | 980 |
| 2006-09-07 | 990 | 990 | 980 | 982 | 2,900 | 982 |
| 2006-09-06 | 989 | 994 | 988 | 990 | 2,500 | 990 |
| 2006-09-05 | 990 | 990 | 985 | 990 | 1,500 | 990 |
| 2006-09-04 | 981 | 989 | 980 | 980 | 9,800 | 980 |
| 2006-09-01 | 985 | 985 | 963 | 971 | 2,700 | 971 |
| 2006-08-31 | 980 | 985 | 968 | 985 | 5,800 | 985 |
| 2006-08-30 | 970 | 980 | 966 | 976 | 6,500 | 976 |
| 2006-08-29 | 970 | 970 | 945 | 950 | 2,300 | 950 |
| 2006-08-28 | 970 | 970 | 970 | 970 | 500 | 970 |
| 2006-08-25 | 990 | 990 | 960 | 970 | 6,400 | 970 |
| 2006-08-24 | 982 | 988 | 980 | 980 | 2,600 | 980 |
| 2006-08-23 | 969 | 988 | 960 | 972 | 9,200 | 972 |
| 2006-08-22 | 951 | 960 | 950 | 960 | 1,600 | 960 |
| 2006-08-21 | 950 | 965 | 941 | 951 | 17,200 | 951 |
| 2006-08-18 | 928 | 929 | 920 | 925 | 1,800 | 925 |
| 2006-08-17 | 931 | 935 | 910 | 935 | 3,900 | 935 |
| 2006-08-16 | 927 | 930 | 910 | 921 | 11,900 | 921 |
| 2006-08-15 | 917 | 930 | 906 | 930 | 5,500 | 930 |
| 2006-08-11 | 895 | 907 | 895 | 907 | 400 | 907 |
| 2006-08-10 | 894 | 919 | 892 | 892 | 3,000 | 892 |
| 2006-08-09 | 901 | 901 | 891 | 894 | 900 | 894 |
| 2006-08-08 | 901 | 908 | 900 | 900 | 700 | 900 |
| 2006-08-07 | 900 | 915 | 900 | 900 | 1,400 | 900 |
| 2006-08-04 | 890 | 900 | 887 | 900 | 6,500 | 900 |
| 2006-08-03 | 920 | 920 | 887 | 890 | 10,500 | 890 |
| 2006-08-02 | 935 | 935 | 915 | 930 | 1,600 | 930 |
| 2006-08-01 | 915 | 915 | 909 | 915 | 500 | 915 |
| 2006-07-31 | 935 | 935 | 918 | 920 | 2,500 | 920 |
| 2006-07-28 | 900 | 915 | 900 | 905 | 1,900 | 905 |
| 2006-07-27 | 910 | 920 | 901 | 901 | 3,800 | 901 |
| 2006-07-26 | 920 | 920 | 902 | 902 | 4,300 | 902 |
| 2006-07-25 | 960 | 975 | 950 | 950 | 4,600 | 950 |
| 2006-07-24 | 926 | 940 | 921 | 940 | 1,200 | 940 |
| 2006-07-21 | 955 | 955 | 945 | 946 | 1,100 | 946 |
| 2006-07-20 | 990 | 990 | 964 | 975 | 9,800 | 975 |
| 2006-07-19 | 919 | 930 | 919 | 930 | 9,300 | 930 |
| 2006-07-18 | 935 | 935 | 890 | 900 | 3,100 | 900 |
| 2006-07-14 | 951 | 951 | 933 | 944 | 2,100 | 944 |
| 2006-07-13 | 946 | 958 | 946 | 956 | 1,000 | 956 |
| 2006-07-12 | 973 | 975 | 953 | 953 | 1,100 | 953 |
| 2006-07-11 | 953 | 963 | 953 | 963 | 300 | 963 |
| 2006-07-10 | 975 | 975 | 945 | 963 | 2,400 | 963 |
| 2006-07-07 | 963 | 979 | 955 | 979 | 4,700 | 979 |
| 2006-07-06 | 978 | 978 | 956 | 961 | 3,000 | 961 |
| 2006-07-05 | 992 | 992 | 970 | 989 | 1,700 | 989 |
| 2006-07-04 | 975 | 990 | 975 | 990 | 7,600 | 990 |
| 2006-07-03 | 1,026 | 1,026 | 1,000 | 1,000 | 16,000 | 1,000 |
| 2006-06-30 | 970 | 980 | 960 | 974 | 4,000 | 974 |
| 2006-06-29 | 1,012 | 1,012 | 936 | 940 | 19,500 | 940 |
| 2006-06-28 | 994 | 1,005 | 990 | 1,005 | 6,300 | 1,005 |
| 2006-06-27 | 995 | 995 | 981 | 995 | 800 | 995 |
| 2006-06-26 | 1,000 | 1,000 | 971 | 975 | 2,900 | 975 |
| 2006-06-23 | 1,000 | 1,000 | 980 | 990 | 9,600 | 990 |
| 2006-06-22 | 998 | 1,000 | 995 | 999 | 3,800 | 999 |
| 2006-06-21 | 998 | 1,000 | 980 | 998 | 5,700 | 998 |
| 2006-06-20 | 975 | 1,010 | 971 | 980 | 14,000 | 980 |
| 2006-06-19 | 955 | 980 | 955 | 969 | 7,000 | 969 |
| 2006-06-16 | 920 | 946 | 920 | 935 | 10,500 | 935 |
| 2006-06-15 | 884 | 910 | 884 | 910 | 4,900 | 910 |
| 2006-06-14 | 850 | 880 | 850 | 874 | 3,500 | 874 |
| 2006-06-13 | 865 | 870 | 850 | 860 | 5,300 | 860 |
| 2006-06-12 | 845 | 865 | 838 | 865 | 8,100 | 865 |
| 2006-06-09 | 812 | 847 | 805 | 835 | 18,300 | 835 |
| 2006-06-08 | 854 | 854 | 791 | 830 | 16,500 | 830 |
| 2006-06-07 | 880 | 895 | 858 | 858 | 11,600 | 858 |
| 2006-06-06 | 925 | 925 | 877 | 880 | 27,700 | 880 |
| 2006-06-05 | 951 | 975 | 930 | 931 | 9,100 | 931 |
| 2006-06-02 | 965 | 978 | 943 | 954 | 9,200 | 954 |
| 2006-06-01 | 980 | 980 | 962 | 962 | 3,900 | 962 |
| 2006-05-31 | 989 | 989 | 934 | 952 | 6,100 | 952 |
| 2006-05-30 | 935 | 979 | 934 | 979 | 4,300 | 979 |
| 2006-05-29 | 902 | 930 | 902 | 930 | 7,500 | 930 |
| 2006-05-26 | 940 | 940 | 881 | 901 | 10,900 | 901 |
| 2006-05-25 | 968 | 968 | 940 | 940 | 8,900 | 940 |
| 2006-05-24 | 941 | 955 | 940 | 950 | 15,600 | 950 |
| 2006-05-23 | 1,016 | 1,020 | 970 | 971 | 11,000 | 971 |
| 2006-05-22 | 1,058 | 1,087 | 1,015 | 1,016 | 6,000 | 1,016 |
| 2006-05-19 | 1,090 | 1,094 | 1,033 | 1,060 | 6,300 | 1,060 |
| 2006-05-18 | 1,030 | 1,070 | 1,030 | 1,070 | 5,200 | 1,070 |
| 2006-05-17 | 1,050 | 1,060 | 1,045 | 1,060 | 4,000 | 1,060 |
| 2006-05-16 | 1,050 | 1,100 | 1,045 | 1,045 | 7,900 | 1,045 |
| 2006-05-15 | 1,070 | 1,120 | 1,050 | 1,096 | 15,200 | 1,096 |
| 2006-05-12 | 1,110 | 1,125 | 1,101 | 1,110 | 7,300 | 1,110 |
| 2006-05-11 | 1,127 | 1,140 | 1,124 | 1,136 | 5,500 | 1,136 |
| 2006-05-10 | 1,148 | 1,150 | 1,119 | 1,123 | 3,500 | 1,123 |
| 2006-05-09 | 1,178 | 1,178 | 1,150 | 1,152 | 7,800 | 1,152 |
| 2006-05-08 | 1,130 | 1,180 | 1,130 | 1,166 | 12,200 | 1,166 |
| 2006-05-02 | 1,119 | 1,135 | 1,090 | 1,134 | 15,000 | 1,134 |
| 2006-05-01 | 1,140 | 1,146 | 1,060 | 1,125 | 22,000 | 1,125 |
| 2006-04-28 | 1,170 | 1,185 | 1,150 | 1,165 | 12,000 | 1,165 |
| 2006-04-27 | 1,170 | 1,170 | 1,160 | 1,166 | 6,700 | 1,166 |
| 2006-04-26 | 1,190 | 1,200 | 1,167 | 1,170 | 10,700 | 1,170 |
| 2006-04-25 | 1,170 | 1,185 | 1,167 | 1,170 | 13,500 | 1,170 |
| 2006-04-24 | 1,175 | 1,200 | 1,168 | 1,183 | 12,000 | 1,183 |
| 2006-04-21 | 1,190 | 1,220 | 1,165 | 1,205 | 26,600 | 1,205 |
| 2006-04-20 | 1,225 | 1,225 | 1,190 | 1,195 | 19,600 | 1,195 |
| 2006-04-19 | 1,265 | 1,270 | 1,231 | 1,231 | 6,700 | 1,231 |
| 2006-04-18 | 1,250 | 1,255 | 1,160 | 1,245 | 14,800 | 1,245 |
| 2006-04-17 | 1,283 | 1,283 | 1,255 | 1,275 | 8,500 | 1,275 |
| 2006-04-14 | 1,291 | 1,303 | 1,285 | 1,290 | 4,300 | 1,290 |
| 2006-04-13 | 1,290 | 1,292 | 1,281 | 1,282 | 3,300 | 1,282 |
| 2006-04-12 | 1,298 | 1,298 | 1,290 | 1,298 | 2,500 | 1,298 |
| 2006-04-11 | 1,306 | 1,310 | 1,306 | 1,308 | 13,500 | 1,308 |
| 2006-04-10 | 1,310 | 1,310 | 1,289 | 1,304 | 6,200 | 1,304 |
| 2006-04-07 | 1,305 | 1,309 | 1,301 | 1,309 | 4,800 | 1,309 |
| 2006-04-06 | 1,300 | 1,300 | 1,285 | 1,285 | 21,100 | 1,285 |
| 2006-04-05 | 1,317 | 1,320 | 1,280 | 1,281 | 19,200 | 1,281 |
| 2006-04-04 | 1,312 | 1,320 | 1,296 | 1,315 | 14,400 | 1,315 |
| 2006-04-03 | 1,315 | 1,320 | 1,295 | 1,301 | 10,900 | 1,301 |
| 2006-03-31 | 1,339 | 1,339 | 1,315 | 1,315 | 8,600 | 1,315 |
| 2006-03-30 | 1,349 | 1,349 | 1,308 | 1,335 | 11,600 | 1,335 |
| 2006-03-29 | 1,290 | 1,350 | 1,290 | 1,314 | 37,300 | 1,314 |
| 2006-03-28 | 1,285 | 1,285 | 1,230 | 1,270 | 11,800 | 1,270 |
| 2006-03-27 | 1,310 | 1,325 | 1,203 | 1,265 | 26,400 | 1,265 |
| 2006-03-24 | 1,331 | 1,331 | 1,305 | 1,319 | 12,000 | 1,319 |
| 2006-03-23 | 1,334 | 1,374 | 1,311 | 1,311 | 34,000 | 1,311 |
| 2006-03-22 | 1,269 | 1,330 | 1,260 | 1,319 | 65,300 | 1,319 |
| 2006-03-20 | 1,229 | 1,282 | 1,192 | 1,269 | 37,600 | 1,269 |
| 2006-03-17 | 1,185 | 1,215 | 1,185 | 1,215 | 8,100 | 1,215 |
| 2006-03-16 | 1,240 | 1,240 | 1,184 | 1,200 | 17,300 | 1,200 |
| 2006-03-15 | 1,220 | 1,249 | 1,220 | 1,233 | 28,700 | 1,233 |
| 2006-03-14 | 1,121 | 1,245 | 1,121 | 1,210 | 44,500 | 1,210 |
| 2006-03-13 | 1,126 | 1,149 | 1,126 | 1,141 | 5,600 | 1,141 |
| 2006-03-10 | 1,135 | 1,135 | 1,116 | 1,124 | 6,500 | 1,124 |
| 2006-03-09 | 1,119 | 1,129 | 1,103 | 1,129 | 3,100 | 1,129 |
| 2006-03-08 | 1,104 | 1,120 | 1,101 | 1,101 | 7,100 | 1,101 |
| 2006-03-07 | 1,140 | 1,140 | 1,115 | 1,115 | 1,700 | 1,115 |
| 2006-03-06 | 1,135 | 1,148 | 1,116 | 1,145 | 3,700 | 1,145 |
| 2006-03-03 | 1,134 | 1,169 | 1,115 | 1,115 | 14,200 | 1,115 |
| 2006-03-02 | 1,151 | 1,151 | 1,134 | 1,140 | 2,500 | 1,140 |
| 2006-03-01 | 1,155 | 1,155 | 1,130 | 1,153 | 8,600 | 1,153 |
| 2006-02-28 | 1,169 | 1,169 | 1,150 | 1,151 | 5,500 | 1,151 |
| 2006-02-27 | 1,170 | 1,185 | 1,151 | 1,157 | 16,200 | 1,157 |
| 2006-02-24 | 1,149 | 1,170 | 1,146 | 1,170 | 9,400 | 1,170 |
| 2006-02-23 | 1,160 | 1,160 | 1,130 | 1,140 | 11,900 | 1,140 |
| 2006-02-22 | 1,138 | 1,145 | 1,112 | 1,130 | 18,300 | 1,130 |
| 2006-02-21 | 1,090 | 1,128 | 1,090 | 1,128 | 14,200 | 1,128 |
| 2006-02-20 | 1,129 | 1,129 | 1,030 | 1,110 | 48,800 | 1,110 |
| 2006-02-17 | 1,129 | 1,145 | 1,065 | 1,075 | 18,900 | 1,075 |
| 2006-02-16 | 1,151 | 1,171 | 1,130 | 1,150 | 10,000 | 1,150 |
| 2006-02-15 | 1,190 | 1,195 | 1,160 | 1,180 | 13,100 | 1,180 |
| 2006-02-14 | 1,120 | 1,180 | 1,101 | 1,180 | 30,600 | 1,180 |
| 2006-02-13 | 1,186 | 1,186 | 1,110 | 1,121 | 16,600 | 1,121 |
| 2006-02-10 | 1,198 | 1,198 | 1,176 | 1,187 | 15,700 | 1,187 |
| 2006-02-09 | 1,180 | 1,195 | 1,170 | 1,191 | 14,500 | 1,191 |
| 2006-02-08 | 1,175 | 1,194 | 1,171 | 1,171 | 31,200 | 1,171 |
| 2006-02-07 | 1,190 | 1,200 | 1,141 | 1,172 | 116,500 | 1,172 |
| 2006-02-06 | 1,229 | 1,229 | 1,168 | 1,170 | 262,000 | 1,170 |
| 2006-02-03 | 1,028 | 1,035 | 1,010 | 1,029 | 24,500 | 1,029 |
| 2006-02-02 | 1,015 | 1,015 | 1,000 | 1,008 | 19,200 | 1,008 |
| 2006-02-01 | 1,075 | 1,075 | 991 | 1,010 | 41,500 | 1,010 |
| 2006-01-31 | 1,080 | 1,090 | 1,080 | 1,080 | 22,000 | 1,080 |
| 2006-01-30 | 1,110 | 1,140 | 1,080 | 1,083 | 38,000 | 1,083 |
| 2006-01-27 | 1,102 | 1,110 | 1,042 | 1,070 | 32,000 | 1,070 |
| 2006-01-26 | 981 | 1,005 | 981 | 1,002 | 16,000 | 1,002 |
| 2006-01-25 | 965 | 980 | 965 | 980 | 12,000 | 980 |
| 2006-01-24 | 961 | 970 | 961 | 965 | 13,000 | 965 |
| 2006-01-23 | 953 | 990 | 953 | 970 | 17,000 | 970 |
| 2006-01-20 | 960 | 965 | 955 | 955 | 11,000 | 955 |
| 2006-01-19 | 920 | 925 | 920 | 925 | 3,000 | 925 |
| 2006-01-18 | 950 | 970 | 920 | 920 | 25,000 | 920 |
| 2006-01-17 | 921 | 950 | 921 | 929 | 6,000 | 929 |
| 2006-01-16 | 911 | 940 | 911 | 920 | 10,000 | 920 |
| 2006-01-13 | 910 | 910 | 910 | 910 | 5,000 | 910 |
| 2006-01-12 | 910 | 920 | 910 | 910 | 5,000 | 910 |
| 2006-01-11 | 910 | 925 | 910 | 915 | 9,000 | 915 |
| 2006-01-10 | 900 | 950 | 900 | 910 | 14,000 | 910 |
| 2006-01-06 | 840 | 900 | 840 | 890 | 7,000 | 890 |
| 2006-01-05 | 840 | 840 | 840 | 840 | 4,000 | 840 |
| 2006-01-04 | 870 | 870 | 840 | 850 | 5,000 | 850 |
分割・併合履歴 ： なし
