6823 リオン(株) の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-30490491490491200491
2008-12-29494494494494300494
2008-12-264654704654701,100470
2008-12-254954954954955,800495
2008-12-245025254904903,200490
2008-12-225095094944948,100494
2008-12-194865254865252,700525
2008-12-184754854754852,200485
2008-12-174804804704701,000470
2008-12-164834844804801,800480
2008-12-154884884834832,300483
2008-12-11488488488488300488
2008-12-08486486486486100486
2008-12-05491491491491100491
2008-12-03521521518518500518
2008-12-02525525519519200519
2008-12-015605605225228,800522
2008-11-284955304955302,200530
2008-11-27489490489490400490
2008-11-255355354804807,600480
2008-11-21513513510512800512
2008-11-205025024804837,400483
2008-11-194975124905124,500512
2008-11-18490495489495900495
2008-11-17485490485488600488
2008-11-14485485485485300485
2008-11-13485485485485200485
2008-11-074844854844851,000485
2008-11-06485485485485200485
2008-11-05510510485485700485
2008-11-04510510510510100510
2008-10-31513514513514200514
2008-10-304805144805141,400514
2008-10-284504524504523,200452
2008-10-275355355145143,100514
2008-10-245555555155156,200515
2008-10-235155395155393,700539
2008-10-225165235085153,100515
2008-10-215155155055151,200515
2008-10-204964974924976,200497
2008-10-174404764404762,300476
2008-10-16431431431431100431
2008-10-15439440439440300440
2008-10-144164404164263,700426
2008-10-104154204154155,100415
2008-10-094104404104405,700440
2008-10-084254354254358,900435
2008-10-0738044538044511,900445
2008-10-064524524454453,600445
2008-10-03455456455456200456
2008-10-02458458458458300458
2008-10-01452452452452100452
2008-09-304654654454453,900445
2008-09-294954954604703,100470
2008-09-26508508501501400501
2008-09-255555555185186,100518
2008-09-245285475205474,300547
2008-09-225295295195295,700529
2008-09-195045195045191,400519
2008-09-185085085005021,900502
2008-09-175105255015011,500501
2008-09-165155154855004,800500
2008-09-11571572571572300572
2008-09-09582582570570700570
2008-09-08599599599599100599
2008-09-046056056006001,200600
2008-09-03612612602602200602
2008-09-02612612609609200609
2008-09-01613613613613100613
2008-08-29608615608615800615
2008-08-27610610610610100610
2008-08-256156166156164,900616
2008-08-226016105846101,600610
2008-08-216006006006001,000600
2008-08-206006006006004,800600
2008-08-196126206026123,700612
2008-08-18609610609610200610
2008-08-15604604604604100604
2008-08-14600600600600300600
2008-08-13583590582590500590
2008-08-12584594584594400594
2008-08-08581602581602900602
2008-08-076086085825831,200583
2008-08-06592592592592100592
2008-08-05608608592592700592
2008-08-04614614614614100614
2008-08-016146146146142,100614
2008-07-306306356306301,300630
2008-07-286396396216212,500621
2008-07-256346346156154,700615
2008-07-246226306166206,500620
2008-07-2262062060860816,200608
2008-07-186036106006107,300610
2008-07-175996055996051,900605
2008-07-16595595593593300593
2008-07-15595595595595100595
2008-07-11595595590590400590
2008-07-105945945915911,300591
2008-07-095966005966001,100600
2008-07-08597597596596300596
2008-07-07602602602602300602
2008-07-036116115905901,800590
2008-07-02632632625625800625
2008-07-0163763762563421,100634
2008-06-306016186006185,500618
2008-06-276036036006001,000600
2008-06-26609609609609500609
2008-06-256106106076085,200608
2008-06-246056066056061,400606
2008-06-236006086006051,100605
2008-06-205966095966095,600609
2008-06-195936025906024,100602
2008-06-185955955855942,000594
2008-06-17595595594594900594
2008-06-165905905865861,400586
2008-06-125955955885898,600589
2008-06-11596596594595500595
2008-06-096006016006002,100600
2008-06-066086086036032,100603
2008-06-05605606605606900606
2008-06-046066106066091,100609
2008-06-03601609601609300609
2008-06-02600600600600400600
2008-05-29595595592593800593
2008-05-285915945915914,700591
2008-05-276056055996001,200600
2008-05-266106106106101,000610
2008-05-236246246056055,900605
2008-05-226046146046141,000614
2008-05-21607607602602600602
2008-05-206066066006036,600603
2008-05-196056146056145,200614
2008-05-166016025956002,400600
2008-05-15600600600600200600
2008-05-14599600598600700600
2008-05-135915925915911,500591
2008-05-12590594590594300594
2008-05-095905915905902,700590
2008-05-075916045906042,000604
2008-05-026006005905912,600591
2008-05-016006005995991,900599
2008-04-30603603601602500602
2008-04-28601611601611300611
2008-04-256226226126214,700621
2008-04-245986045986041,500604
2008-04-23601601595595500595
2008-04-22604604600600500600
2008-04-215976075976074,600607
2008-04-185885965855962,700596
2008-04-175905905815813,400581
2008-04-16596596596596200596
2008-04-15595595595595200595
2008-04-14589589588588300588
2008-04-116026025875901,500590
2008-04-09609609604604200604
2008-04-086006085995994,000599
2008-04-075805805805801,000580
2008-04-045955965905901,400590
2008-04-03605605597605300605
2008-04-026006006006001,200600
2008-04-015925925905901,800590
2008-03-31590590590590100590
2008-03-286006005956001,600600
2008-03-276166165866014,400601
2008-03-26634635634635700635
2008-03-2565065063463916,400639
2008-03-246316426316392,500639
2008-03-216206306186218,900621
2008-03-196066106046103,900610
2008-03-18601610601603600603
2008-03-176026046006004,600600
2008-03-146206206196193,700619
2008-03-136206306206302,100630
2008-03-126316406306303,200630
2008-03-116366406266403,000640
2008-03-10638638638638200638
2008-03-076356386226381,400638
2008-03-066356466356404,400640
2008-03-056256256256252,600625
2008-03-046406406256251,000625
2008-03-03630630629629200629
2008-02-296266306266304,000630
2008-02-286366366346352,600635
2008-02-276406506366361,700636
2008-02-266506506376376,300637
2008-02-2564267063464010,300640
2008-02-226466476216315,600631
2008-02-216546546506502,400650
2008-02-206586586516554,300655
2008-02-196636646556643,800664
2008-02-186556606546542,000654
2008-02-15651651651651100651
2008-02-146546656406651,500665
2008-02-136546606506556,200655
2008-02-126506506456452,000645
2008-02-086606606506601,600660
2008-02-076606606596601,500660
2008-02-066506606506601,700660
2008-02-056566706556633,500663
2008-02-046706706586581,700658
2008-02-01651660651660800660
2008-01-316586586506501,000650
2008-01-30668668658658200658
2008-01-296576606576601,700660
2008-01-28648650648650500650
2008-01-256506556506555,200655
2008-01-246556556356397,600639
2008-01-236556776556615,100661
2008-01-22659659652655500655
2008-01-216906906726755,000675
2008-01-186586806586801,800680
2008-01-176356726356723,400672
2008-01-166416506316503,400650
2008-01-156746756746751,200675
2008-01-11680680671671600671
2008-01-10679679677677600677
2008-01-09640659640659900659
2008-01-08635649635640700640
2008-01-0763363863363312,100633
2008-01-04673673673673200673

分割・併合履歴 : なし