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
