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 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 490 | 491 | 490 | 491 | 200 | 491 |
| 2008-12-29 | 494 | 494 | 494 | 494 | 300 | 494 |
| 2008-12-26 | 465 | 470 | 465 | 470 | 1,100 | 470 |
| 2008-12-25 | 495 | 495 | 495 | 495 | 5,800 | 495 |
| 2008-12-24 | 502 | 525 | 490 | 490 | 3,200 | 490 |
| 2008-12-22 | 509 | 509 | 494 | 494 | 8,100 | 494 |
| 2008-12-19 | 486 | 525 | 486 | 525 | 2,700 | 525 |
| 2008-12-18 | 475 | 485 | 475 | 485 | 2,200 | 485 |
| 2008-12-17 | 480 | 480 | 470 | 470 | 1,000 | 470 |
| 2008-12-16 | 483 | 484 | 480 | 480 | 1,800 | 480 |
| 2008-12-15 | 488 | 488 | 483 | 483 | 2,300 | 483 |
| 2008-12-11 | 488 | 488 | 488 | 488 | 300 | 488 |
| 2008-12-08 | 486 | 486 | 486 | 486 | 100 | 486 |
| 2008-12-05 | 491 | 491 | 491 | 491 | 100 | 491 |
| 2008-12-03 | 521 | 521 | 518 | 518 | 500 | 518 |
| 2008-12-02 | 525 | 525 | 519 | 519 | 200 | 519 |
| 2008-12-01 | 560 | 560 | 522 | 522 | 8,800 | 522 |
| 2008-11-28 | 495 | 530 | 495 | 530 | 2,200 | 530 |
| 2008-11-27 | 489 | 490 | 489 | 490 | 400 | 490 |
| 2008-11-25 | 535 | 535 | 480 | 480 | 7,600 | 480 |
| 2008-11-21 | 513 | 513 | 510 | 512 | 800 | 512 |
| 2008-11-20 | 502 | 502 | 480 | 483 | 7,400 | 483 |
| 2008-11-19 | 497 | 512 | 490 | 512 | 4,500 | 512 |
| 2008-11-18 | 490 | 495 | 489 | 495 | 900 | 495 |
| 2008-11-17 | 485 | 490 | 485 | 488 | 600 | 488 |
| 2008-11-14 | 485 | 485 | 485 | 485 | 300 | 485 |
| 2008-11-13 | 485 | 485 | 485 | 485 | 200 | 485 |
| 2008-11-07 | 484 | 485 | 484 | 485 | 1,000 | 485 |
| 2008-11-06 | 485 | 485 | 485 | 485 | 200 | 485 |
| 2008-11-05 | 510 | 510 | 485 | 485 | 700 | 485 |
| 2008-11-04 | 510 | 510 | 510 | 510 | 100 | 510 |
| 2008-10-31 | 513 | 514 | 513 | 514 | 200 | 514 |
| 2008-10-30 | 480 | 514 | 480 | 514 | 1,400 | 514 |
| 2008-10-28 | 450 | 452 | 450 | 452 | 3,200 | 452 |
| 2008-10-27 | 535 | 535 | 514 | 514 | 3,100 | 514 |
| 2008-10-24 | 555 | 555 | 515 | 515 | 6,200 | 515 |
| 2008-10-23 | 515 | 539 | 515 | 539 | 3,700 | 539 |
| 2008-10-22 | 516 | 523 | 508 | 515 | 3,100 | 515 |
| 2008-10-21 | 515 | 515 | 505 | 515 | 1,200 | 515 |
| 2008-10-20 | 496 | 497 | 492 | 497 | 6,200 | 497 |
| 2008-10-17 | 440 | 476 | 440 | 476 | 2,300 | 476 |
| 2008-10-16 | 431 | 431 | 431 | 431 | 100 | 431 |
| 2008-10-15 | 439 | 440 | 439 | 440 | 300 | 440 |
| 2008-10-14 | 416 | 440 | 416 | 426 | 3,700 | 426 |
| 2008-10-10 | 415 | 420 | 415 | 415 | 5,100 | 415 |
| 2008-10-09 | 410 | 440 | 410 | 440 | 5,700 | 440 |
| 2008-10-08 | 425 | 435 | 425 | 435 | 8,900 | 435 |
| 2008-10-07 | 380 | 445 | 380 | 445 | 11,900 | 445 |
| 2008-10-06 | 452 | 452 | 445 | 445 | 3,600 | 445 |
| 2008-10-03 | 455 | 456 | 455 | 456 | 200 | 456 |
| 2008-10-02 | 458 | 458 | 458 | 458 | 300 | 458 |
| 2008-10-01 | 452 | 452 | 452 | 452 | 100 | 452 |
| 2008-09-30 | 465 | 465 | 445 | 445 | 3,900 | 445 |
| 2008-09-29 | 495 | 495 | 460 | 470 | 3,100 | 470 |
| 2008-09-26 | 508 | 508 | 501 | 501 | 400 | 501 |
| 2008-09-25 | 555 | 555 | 518 | 518 | 6,100 | 518 |
| 2008-09-24 | 528 | 547 | 520 | 547 | 4,300 | 547 |
| 2008-09-22 | 529 | 529 | 519 | 529 | 5,700 | 529 |
| 2008-09-19 | 504 | 519 | 504 | 519 | 1,400 | 519 |
| 2008-09-18 | 508 | 508 | 500 | 502 | 1,900 | 502 |
| 2008-09-17 | 510 | 525 | 501 | 501 | 1,500 | 501 |
| 2008-09-16 | 515 | 515 | 485 | 500 | 4,800 | 500 |
| 2008-09-11 | 571 | 572 | 571 | 572 | 300 | 572 |
| 2008-09-09 | 582 | 582 | 570 | 570 | 700 | 570 |
| 2008-09-08 | 599 | 599 | 599 | 599 | 100 | 599 |
| 2008-09-04 | 605 | 605 | 600 | 600 | 1,200 | 600 |
| 2008-09-03 | 612 | 612 | 602 | 602 | 200 | 602 |
| 2008-09-02 | 612 | 612 | 609 | 609 | 200 | 609 |
| 2008-09-01 | 613 | 613 | 613 | 613 | 100 | 613 |
| 2008-08-29 | 608 | 615 | 608 | 615 | 800 | 615 |
| 2008-08-27 | 610 | 610 | 610 | 610 | 100 | 610 |
| 2008-08-25 | 615 | 616 | 615 | 616 | 4,900 | 616 |
| 2008-08-22 | 601 | 610 | 584 | 610 | 1,600 | 610 |
| 2008-08-21 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2008-08-20 | 600 | 600 | 600 | 600 | 4,800 | 600 |
| 2008-08-19 | 612 | 620 | 602 | 612 | 3,700 | 612 |
| 2008-08-18 | 609 | 610 | 609 | 610 | 200 | 610 |
| 2008-08-15 | 604 | 604 | 604 | 604 | 100 | 604 |
| 2008-08-14 | 600 | 600 | 600 | 600 | 300 | 600 |
| 2008-08-13 | 583 | 590 | 582 | 590 | 500 | 590 |
| 2008-08-12 | 584 | 594 | 584 | 594 | 400 | 594 |
| 2008-08-08 | 581 | 602 | 581 | 602 | 900 | 602 |
| 2008-08-07 | 608 | 608 | 582 | 583 | 1,200 | 583 |
| 2008-08-06 | 592 | 592 | 592 | 592 | 100 | 592 |
| 2008-08-05 | 608 | 608 | 592 | 592 | 700 | 592 |
| 2008-08-04 | 614 | 614 | 614 | 614 | 100 | 614 |
| 2008-08-01 | 614 | 614 | 614 | 614 | 2,100 | 614 |
| 2008-07-30 | 630 | 635 | 630 | 630 | 1,300 | 630 |
| 2008-07-28 | 639 | 639 | 621 | 621 | 2,500 | 621 |
| 2008-07-25 | 634 | 634 | 615 | 615 | 4,700 | 615 |
| 2008-07-24 | 622 | 630 | 616 | 620 | 6,500 | 620 |
| 2008-07-22 | 620 | 620 | 608 | 608 | 16,200 | 608 |
| 2008-07-18 | 603 | 610 | 600 | 610 | 7,300 | 610 |
| 2008-07-17 | 599 | 605 | 599 | 605 | 1,900 | 605 |
| 2008-07-16 | 595 | 595 | 593 | 593 | 300 | 593 |
| 2008-07-15 | 595 | 595 | 595 | 595 | 100 | 595 |
| 2008-07-11 | 595 | 595 | 590 | 590 | 400 | 590 |
| 2008-07-10 | 594 | 594 | 591 | 591 | 1,300 | 591 |
| 2008-07-09 | 596 | 600 | 596 | 600 | 1,100 | 600 |
| 2008-07-08 | 597 | 597 | 596 | 596 | 300 | 596 |
| 2008-07-07 | 602 | 602 | 602 | 602 | 300 | 602 |
| 2008-07-03 | 611 | 611 | 590 | 590 | 1,800 | 590 |
| 2008-07-02 | 632 | 632 | 625 | 625 | 800 | 625 |
| 2008-07-01 | 637 | 637 | 625 | 634 | 21,100 | 634 |
| 2008-06-30 | 601 | 618 | 600 | 618 | 5,500 | 618 |
| 2008-06-27 | 603 | 603 | 600 | 600 | 1,000 | 600 |
| 2008-06-26 | 609 | 609 | 609 | 609 | 500 | 609 |
| 2008-06-25 | 610 | 610 | 607 | 608 | 5,200 | 608 |
| 2008-06-24 | 605 | 606 | 605 | 606 | 1,400 | 606 |
| 2008-06-23 | 600 | 608 | 600 | 605 | 1,100 | 605 |
| 2008-06-20 | 596 | 609 | 596 | 609 | 5,600 | 609 |
| 2008-06-19 | 593 | 602 | 590 | 602 | 4,100 | 602 |
| 2008-06-18 | 595 | 595 | 585 | 594 | 2,000 | 594 |
| 2008-06-17 | 595 | 595 | 594 | 594 | 900 | 594 |
| 2008-06-16 | 590 | 590 | 586 | 586 | 1,400 | 586 |
| 2008-06-12 | 595 | 595 | 588 | 589 | 8,600 | 589 |
| 2008-06-11 | 596 | 596 | 594 | 595 | 500 | 595 |
| 2008-06-09 | 600 | 601 | 600 | 600 | 2,100 | 600 |
| 2008-06-06 | 608 | 608 | 603 | 603 | 2,100 | 603 |
| 2008-06-05 | 605 | 606 | 605 | 606 | 900 | 606 |
| 2008-06-04 | 606 | 610 | 606 | 609 | 1,100 | 609 |
| 2008-06-03 | 601 | 609 | 601 | 609 | 300 | 609 |
| 2008-06-02 | 600 | 600 | 600 | 600 | 400 | 600 |
| 2008-05-29 | 595 | 595 | 592 | 593 | 800 | 593 |
| 2008-05-28 | 591 | 594 | 591 | 591 | 4,700 | 591 |
| 2008-05-27 | 605 | 605 | 599 | 600 | 1,200 | 600 |
| 2008-05-26 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2008-05-23 | 624 | 624 | 605 | 605 | 5,900 | 605 |
| 2008-05-22 | 604 | 614 | 604 | 614 | 1,000 | 614 |
| 2008-05-21 | 607 | 607 | 602 | 602 | 600 | 602 |
| 2008-05-20 | 606 | 606 | 600 | 603 | 6,600 | 603 |
| 2008-05-19 | 605 | 614 | 605 | 614 | 5,200 | 614 |
| 2008-05-16 | 601 | 602 | 595 | 600 | 2,400 | 600 |
| 2008-05-15 | 600 | 600 | 600 | 600 | 200 | 600 |
| 2008-05-14 | 599 | 600 | 598 | 600 | 700 | 600 |
| 2008-05-13 | 591 | 592 | 591 | 591 | 1,500 | 591 |
| 2008-05-12 | 590 | 594 | 590 | 594 | 300 | 594 |
| 2008-05-09 | 590 | 591 | 590 | 590 | 2,700 | 590 |
| 2008-05-07 | 591 | 604 | 590 | 604 | 2,000 | 604 |
| 2008-05-02 | 600 | 600 | 590 | 591 | 2,600 | 591 |
| 2008-05-01 | 600 | 600 | 599 | 599 | 1,900 | 599 |
| 2008-04-30 | 603 | 603 | 601 | 602 | 500 | 602 |
| 2008-04-28 | 601 | 611 | 601 | 611 | 300 | 611 |
| 2008-04-25 | 622 | 622 | 612 | 621 | 4,700 | 621 |
| 2008-04-24 | 598 | 604 | 598 | 604 | 1,500 | 604 |
| 2008-04-23 | 601 | 601 | 595 | 595 | 500 | 595 |
| 2008-04-22 | 604 | 604 | 600 | 600 | 500 | 600 |
| 2008-04-21 | 597 | 607 | 597 | 607 | 4,600 | 607 |
| 2008-04-18 | 588 | 596 | 585 | 596 | 2,700 | 596 |
| 2008-04-17 | 590 | 590 | 581 | 581 | 3,400 | 581 |
| 2008-04-16 | 596 | 596 | 596 | 596 | 200 | 596 |
| 2008-04-15 | 595 | 595 | 595 | 595 | 200 | 595 |
| 2008-04-14 | 589 | 589 | 588 | 588 | 300 | 588 |
| 2008-04-11 | 602 | 602 | 587 | 590 | 1,500 | 590 |
| 2008-04-09 | 609 | 609 | 604 | 604 | 200 | 604 |
| 2008-04-08 | 600 | 608 | 599 | 599 | 4,000 | 599 |
| 2008-04-07 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2008-04-04 | 595 | 596 | 590 | 590 | 1,400 | 590 |
| 2008-04-03 | 605 | 605 | 597 | 605 | 300 | 605 |
| 2008-04-02 | 600 | 600 | 600 | 600 | 1,200 | 600 |
| 2008-04-01 | 592 | 592 | 590 | 590 | 1,800 | 590 |
| 2008-03-31 | 590 | 590 | 590 | 590 | 100 | 590 |
| 2008-03-28 | 600 | 600 | 595 | 600 | 1,600 | 600 |
| 2008-03-27 | 616 | 616 | 586 | 601 | 4,400 | 601 |
| 2008-03-26 | 634 | 635 | 634 | 635 | 700 | 635 |
| 2008-03-25 | 650 | 650 | 634 | 639 | 16,400 | 639 |
| 2008-03-24 | 631 | 642 | 631 | 639 | 2,500 | 639 |
| 2008-03-21 | 620 | 630 | 618 | 621 | 8,900 | 621 |
| 2008-03-19 | 606 | 610 | 604 | 610 | 3,900 | 610 |
| 2008-03-18 | 601 | 610 | 601 | 603 | 600 | 603 |
| 2008-03-17 | 602 | 604 | 600 | 600 | 4,600 | 600 |
| 2008-03-14 | 620 | 620 | 619 | 619 | 3,700 | 619 |
| 2008-03-13 | 620 | 630 | 620 | 630 | 2,100 | 630 |
| 2008-03-12 | 631 | 640 | 630 | 630 | 3,200 | 630 |
| 2008-03-11 | 636 | 640 | 626 | 640 | 3,000 | 640 |
| 2008-03-10 | 638 | 638 | 638 | 638 | 200 | 638 |
| 2008-03-07 | 635 | 638 | 622 | 638 | 1,400 | 638 |
| 2008-03-06 | 635 | 646 | 635 | 640 | 4,400 | 640 |
| 2008-03-05 | 625 | 625 | 625 | 625 | 2,600 | 625 |
| 2008-03-04 | 640 | 640 | 625 | 625 | 1,000 | 625 |
| 2008-03-03 | 630 | 630 | 629 | 629 | 200 | 629 |
| 2008-02-29 | 626 | 630 | 626 | 630 | 4,000 | 630 |
| 2008-02-28 | 636 | 636 | 634 | 635 | 2,600 | 635 |
| 2008-02-27 | 640 | 650 | 636 | 636 | 1,700 | 636 |
| 2008-02-26 | 650 | 650 | 637 | 637 | 6,300 | 637 |
| 2008-02-25 | 642 | 670 | 634 | 640 | 10,300 | 640 |
| 2008-02-22 | 646 | 647 | 621 | 631 | 5,600 | 631 |
| 2008-02-21 | 654 | 654 | 650 | 650 | 2,400 | 650 |
| 2008-02-20 | 658 | 658 | 651 | 655 | 4,300 | 655 |
| 2008-02-19 | 663 | 664 | 655 | 664 | 3,800 | 664 |
| 2008-02-18 | 655 | 660 | 654 | 654 | 2,000 | 654 |
| 2008-02-15 | 651 | 651 | 651 | 651 | 100 | 651 |
| 2008-02-14 | 654 | 665 | 640 | 665 | 1,500 | 665 |
| 2008-02-13 | 654 | 660 | 650 | 655 | 6,200 | 655 |
| 2008-02-12 | 650 | 650 | 645 | 645 | 2,000 | 645 |
| 2008-02-08 | 660 | 660 | 650 | 660 | 1,600 | 660 |
| 2008-02-07 | 660 | 660 | 659 | 660 | 1,500 | 660 |
| 2008-02-06 | 650 | 660 | 650 | 660 | 1,700 | 660 |
| 2008-02-05 | 656 | 670 | 655 | 663 | 3,500 | 663 |
| 2008-02-04 | 670 | 670 | 658 | 658 | 1,700 | 658 |
| 2008-02-01 | 651 | 660 | 651 | 660 | 800 | 660 |
| 2008-01-31 | 658 | 658 | 650 | 650 | 1,000 | 650 |
| 2008-01-30 | 668 | 668 | 658 | 658 | 200 | 658 |
| 2008-01-29 | 657 | 660 | 657 | 660 | 1,700 | 660 |
| 2008-01-28 | 648 | 650 | 648 | 650 | 500 | 650 |
| 2008-01-25 | 650 | 655 | 650 | 655 | 5,200 | 655 |
| 2008-01-24 | 655 | 655 | 635 | 639 | 7,600 | 639 |
| 2008-01-23 | 655 | 677 | 655 | 661 | 5,100 | 661 |
| 2008-01-22 | 659 | 659 | 652 | 655 | 500 | 655 |
| 2008-01-21 | 690 | 690 | 672 | 675 | 5,000 | 675 |
| 2008-01-18 | 658 | 680 | 658 | 680 | 1,800 | 680 |
| 2008-01-17 | 635 | 672 | 635 | 672 | 3,400 | 672 |
| 2008-01-16 | 641 | 650 | 631 | 650 | 3,400 | 650 |
| 2008-01-15 | 674 | 675 | 674 | 675 | 1,200 | 675 |
| 2008-01-11 | 680 | 680 | 671 | 671 | 600 | 671 |
| 2008-01-10 | 679 | 679 | 677 | 677 | 600 | 677 |
| 2008-01-09 | 640 | 659 | 640 | 659 | 900 | 659 |
| 2008-01-08 | 635 | 649 | 635 | 640 | 700 | 640 |
| 2008-01-07 | 633 | 638 | 633 | 633 | 12,100 | 633 |
| 2008-01-04 | 673 | 673 | 673 | 673 | 200 | 673 |
分割・併合履歴 ： なし
