6823 リオン(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	672	672	672	672	500	672
2007-12-27	680	680	675	675	3,000	675
2007-12-26	676	676	671	673	2,500	673
2007-12-25	692	695	675	680	8,800	680
2007-12-21	686	690	677	690	3,300	690
2007-12-20	693	693	681	688	8,400	688
2007-12-19	695	700	689	700	4,400	700
2007-12-18	679	695	679	695	2,700	695
2007-12-17	695	695	680	681	4,000	681
2007-12-14	695	695	695	695	300	695
2007-12-13	699	700	697	697	1,200	697
2007-12-12	695	698	695	698	1,200	698
2007-12-11	698	699	698	699	1,100	699
2007-12-10	700	709	698	700	2,600	700
2007-12-07	697	700	697	700	800	700
2007-12-06	706	708	700	700	1,500	700
2007-12-05	720	720	698	698	1,300	698
2007-12-04	710	710	690	690	1,100	690
2007-12-03	720	720	720	720	8,700	720
2007-11-30	705	714	705	714	800	714
2007-11-29	702	702	690	700	1,300	700
2007-11-28	697	697	697	697	100	697
2007-11-27	687	707	685	707	800	707
2007-11-26	680	697	680	697	1,700	697
2007-11-22	735	735	685	685	8,100	685
2007-11-21	714	720	714	715	800	715
2007-11-20	719	720	712	719	4,900	719
2007-11-19	701	715	700	715	2,600	715
2007-11-16	704	720	700	705	1,500	705
2007-11-15	703	703	702	702	500	702
2007-11-14	700	710	700	700	3,500	700
2007-11-13	700	700	687	699	5,700	699
2007-11-12	700	705	698	703	4,700	703
2007-11-09	704	719	704	708	800	708
2007-11-08	721	721	705	709	2,700	709
2007-11-07	740	740	722	727	3,300	727
2007-11-06	730	738	730	730	2,400	730
2007-11-05	738	750	738	740	4,200	740
2007-11-02	726	730	725	730	1,300	730
2007-11-01	725	725	724	725	2,200	725
2007-10-31	723	730	722	730	1,800	730
2007-10-30	725	725	725	725	100	725
2007-10-29	725	725	718	718	800	718
2007-10-26	715	720	715	720	400	720
2007-10-25	730	730	715	715	6,100	715
2007-10-24	729	729	715	715	6,400	715
2007-10-23	718	725	718	725	1,000	725
2007-10-22	735	735	720	725	4,000	725
2007-10-19	718	734	713	734	2,900	734
2007-10-18	728	728	710	720	4,100	720
2007-10-17	725	725	719	719	1,700	719
2007-10-16	726	730	721	722	800	722
2007-10-15	742	742	722	722	1,100	722
2007-10-11	729	746	729	746	1,800	746
2007-10-10	741	747	730	739	5,000	739
2007-10-09	732	732	732	732	700	732
2007-10-05	728	728	728	728	100	728
2007-10-04	734	734	734	734	100	734
2007-10-03	735	735	730	735	1,600	735
2007-10-02	725	730	725	730	1,700	730
2007-10-01	720	721	720	721	200	721
2007-09-28	737	737	720	720	3,100	720
2007-09-27	728	730	718	718	1,700	718
2007-09-26	721	721	721	721	200	721
2007-09-25	750	750	711	716	4,900	716
2007-09-21	718	718	709	714	3,300	714
2007-09-20	720	720	716	716	5,200	716
2007-09-19	720	724	719	720	5,000	720
2007-09-18	720	720	710	710	3,200	710
2007-09-14	723	730	723	723	2,700	723
2007-09-13	730	733	725	725	700	725
2007-09-12	730	740	730	734	800	734
2007-09-11	730	731	728	730	1,300	730
2007-09-10	728	740	728	740	1,100	740
2007-09-07	750	750	745	749	1,400	749
2007-09-06	740	740	732	732	1,700	732
2007-09-05	748	748	748	748	1,600	748
2007-09-04	750	750	750	750	400	750
2007-09-03	750	750	747	750	1,100	750
2007-08-31	735	759	735	759	3,100	759
2007-08-30	743	743	733	736	1,400	736
2007-08-29	745	750	738	738	3,100	738
2007-08-28	745	745	743	744	3,300	744
2007-08-27	758	758	758	758	600	758
2007-08-24	780	780	750	768	6,900	768
2007-08-23	756	758	750	755	4,600	755
2007-08-22	765	765	760	760	1,000	760
2007-08-21	745	765	745	751	1,700	751
2007-08-20	786	786	750	750	5,200	750
2007-08-17	740	757	737	746	5,200	746
2007-08-16	748	748	730	740	5,200	740
2007-08-15	765	765	748	748	7,000	748
2007-08-14	770	770	755	755	2,900	755
2007-08-13	761	780	761	770	2,000	770
2007-08-10	777	781	761	761	3,700	761
2007-08-09	783	783	772	783	2,800	783
2007-08-08	799	799	772	780	2,800	780
2007-08-07	808	808	798	798	4,500	798
2007-08-06	804	807	791	805	2,200	805
2007-08-03	788	808	788	801	3,600	801
2007-08-02	777	794	771	793	1,800	793
2007-08-01	789	789	780	780	7,100	780
2007-07-31	789	789	785	785	3,000	785
2007-07-30	787	792	750	785	8,800	785
2007-07-27	808	808	790	800	2,000	800
2007-07-26	830	830	810	810	1,300	810
2007-07-25	829	829	825	825	3,700	825
2007-07-24	827	835	820	835	2,900	835
2007-07-23	844	844	785	822	8,100	822
2007-07-20	848	848	840	840	11,900	840
2007-07-19	835	835	831	835	1,700	835
2007-07-18	840	840	830	835	2,500	835
2007-07-17	839	840	835	835	4,200	835
2007-07-13	835	842	835	835	1,600	835
2007-07-12	835	838	833	835	2,200	835
2007-07-11	830	835	830	835	2,600	835
2007-07-10	832	832	832	832	400	832
2007-07-09	828	840	828	835	4,100	835
2007-07-06	828	830	826	827	700	827
2007-07-05	836	836	831	831	1,200	831
2007-07-04	838	838	835	835	2,500	835
2007-07-03	849	849	835	835	8,300	835
2007-07-02	849	849	840	849	20,900	849
2007-06-29	824	836	824	836	3,800	836
2007-06-28	830	830	812	820	3,700	820
2007-06-27	813	825	813	820	2,700	820
2007-06-26	820	820	815	820	1,000	820
2007-06-25	836	840	830	830	13,900	830
2007-06-22	820	835	820	835	7,600	835
2007-06-21	840	840	806	825	6,300	825
2007-06-20	817	848	817	830	28,800	830
2007-06-19	790	807	788	807	15,700	807
2007-06-18	776	785	770	780	10,300	780
2007-06-15	765	773	765	773	1,000	773
2007-06-14	764	764	764	764	100	764
2007-06-13	768	775	765	765	2,300	765
2007-06-12	775	775	767	767	4,400	767
2007-06-11	776	776	767	772	700	772
2007-06-08	772	772	772	772	100	772
2007-06-07	769	770	767	769	2,700	769
2007-06-06	767	770	767	770	5,000	770
2007-06-05	766	768	765	765	2,700	765
2007-06-04	777	777	766	766	3,000	766
2007-06-01	768	770	767	769	2,800	769
2007-05-31	768	768	757	765	1,300	765
2007-05-30	769	769	768	768	1,100	768
2007-05-29	761	761	755	755	1,000	755
2007-05-28	771	771	761	762	400	762
2007-05-25	779	779	770	770	4,300	770
2007-05-24	766	770	766	770	400	770
2007-05-23	760	760	752	760	1,400	760
2007-05-22	762	762	755	755	3,600	755
2007-05-21	779	779	770	770	3,700	770
2007-05-18	765	766	762	766	4,200	766
2007-05-17	767	767	767	767	600	767
2007-05-16	767	767	765	765	1,000	765
2007-05-15	780	780	766	766	1,500	766
2007-05-14	770	785	763	785	2,600	785
2007-05-11	780	781	775	776	3,200	776
2007-05-10	785	785	760	775	7,600	775
2007-05-09	788	788	784	787	3,500	787
2007-05-08	788	789	788	789	500	789
2007-05-07	779	789	778	781	4,400	781
2007-05-02	778	779	777	778	3,000	778
2007-05-01	764	772	764	771	1,900	771
2007-04-27	770	770	763	763	1,200	763
2007-04-26	774	780	774	777	1,600	777
2007-04-25	774	774	772	774	4,900	774
2007-04-24	766	767	764	765	3,600	765
2007-04-23	763	766	763	764	1,700	764
2007-04-20	772	772	767	770	5,400	770
2007-04-19	770	770	763	764	5,200	764
2007-04-18	768	768	764	765	1,800	765
2007-04-17	765	765	763	763	1,300	763
2007-04-16	768	769	762	768	2,700	768
2007-04-13	752	759	750	759	3,700	759
2007-04-12	750	760	750	760	1,100	760
2007-04-11	752	755	750	750	4,700	750
2007-04-10	755	756	755	755	2,800	755
2007-04-09	765	765	751	755	1,600	755
2007-04-06	767	767	767	767	100	767
2007-04-05	765	765	765	765	100	765
2007-04-04	770	770	760	760	1,800	760
2007-04-03	774	774	761	771	400	771
2007-04-02	757	778	750	775	8,100	775
2007-03-30	757	765	757	758	2,000	758
2007-03-29	767	767	757	757	2,700	757
2007-03-28	771	771	757	771	4,000	771
2007-03-27	755	760	755	756	6,100	756
2007-03-26	793	794	788	790	37,900	790
2007-03-23	794	794	784	794	6,000	794
2007-03-22	780	784	778	784	3,400	784
2007-03-20	779	779	775	776	4,700	776
2007-03-19	769	771	765	771	5,100	771
2007-03-16	765	769	765	769	3,500	769
2007-03-15	760	765	760	765	6,900	765
2007-03-14	770	770	761	765	2,600	765
2007-03-13	776	777	772	772	2,000	772
2007-03-12	769	779	769	777	2,800	777
2007-03-09	758	770	758	760	4,100	760
2007-03-08	757	769	757	757	4,500	757
2007-03-07	764	770	757	757	3,700	757
2007-03-06	745	764	745	755	4,800	755
2007-03-05	752	752	740	740	9,400	740
2007-03-02	755	760	750	752	8,400	752
2007-03-01	757	760	754	755	11,800	755
2007-02-28	735	745	730	745	13,200	745
2007-02-27	755	756	740	748	38,500	748
2007-02-26	755	770	753	753	32,700	753
2007-02-23	765	768	746	760	39,800	760
2007-02-22	779	783	766	772	33,100	772
2007-02-21	811	813	790	799	33,400	799
2007-02-20	820	821	817	820	12,200	820
2007-02-19	821	832	821	830	2,500	830
2007-02-16	821	834	821	834	1,300	834
2007-02-15	838	838	815	817	3,700	817
2007-02-14	827	840	827	840	3,900	840
2007-02-13	819	823	815	822	1,800	822
2007-02-09	815	820	813	817	18,900	817
2007-02-08	814	840	813	840	4,100	840
2007-02-07	825	828	813	815	10,200	815
2007-02-06	837	837	825	825	7,700	825
2007-02-05	835	835	827	827	6,500	827
2007-02-02	840	840	829	836	8,100	836
2007-02-01	844	849	840	842	9,200	842
2007-01-31	850	871	845	871	8,000	871
2007-01-30	850	850	844	844	2,800	844
2007-01-29	844	850	840	842	6,500	842
2007-01-26	840	841	840	840	600	840
2007-01-25	850	850	835	840	5,700	840
2007-01-24	826	844	825	830	8,800	830
2007-01-23	833	835	826	826	8,700	826
2007-01-22	837	840	831	831	12,100	831
2007-01-19	821	827	820	827	2,700	827
2007-01-18	821	825	820	821	9,800	821
2007-01-17	820	822	820	821	2,400	821
2007-01-16	818	820	815	820	4,100	820
2007-01-15	825	825	818	819	2,700	819
2007-01-12	816	825	815	825	5,600	825
2007-01-11	838	838	819	826	14,500	826
2007-01-10	830	832	830	832	5,300	832
2007-01-09	831	836	828	830	13,200	830
2007-01-05	830	840	830	831	2,700	831
2007-01-04	840	840	835	840	1,500	840

分割・併合履歴：なし