6823 リオン(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-28 | 483 | 483 | 478 | 478 | 1,500 | 478 |
| 2009-12-25 | 485 | 485 | 478 | 478 | 6,100 | 478 |
| 2009-12-24 | 485 | 489 | 480 | 489 | 1,600 | 489 |
| 2009-12-22 | 485 | 485 | 481 | 485 | 2,000 | 485 |
| 2009-12-21 | 485 | 486 | 484 | 484 | 6,200 | 484 |
| 2009-12-18 | 487 | 495 | 487 | 495 | 2,200 | 495 |
| 2009-12-17 | 485 | 486 | 484 | 485 | 3,800 | 485 |
| 2009-12-16 | 485 | 485 | 483 | 483 | 1,600 | 483 |
| 2009-12-11 | 482 | 482 | 481 | 481 | 1,100 | 481 |
| 2009-12-10 | 481 | 483 | 481 | 483 | 1,100 | 483 |
| 2009-12-09 | 490 | 490 | 490 | 490 | 6,200 | 490 |
| 2009-12-08 | 490 | 490 | 490 | 490 | 3,300 | 490 |
| 2009-12-07 | 491 | 495 | 490 | 495 | 1,000 | 495 |
| 2009-12-04 | 481 | 481 | 481 | 481 | 200 | 481 |
| 2009-12-01 | 483 | 483 | 478 | 478 | 7,800 | 478 |
| 2009-11-30 | 498 | 499 | 488 | 498 | 11,000 | 498 |
| 2009-11-27 | 499 | 499 | 483 | 483 | 2,000 | 483 |
| 2009-11-26 | 500 | 500 | 497 | 497 | 700 | 497 |
| 2009-11-25 | 496 | 496 | 496 | 496 | 5,300 | 496 |
| 2009-11-24 | 508 | 514 | 508 | 514 | 2,000 | 514 |
| 2009-11-20 | 500 | 500 | 496 | 496 | 5,800 | 496 |
| 2009-11-19 | 487 | 499 | 485 | 499 | 2,500 | 499 |
| 2009-11-18 | 494 | 494 | 485 | 485 | 1,100 | 485 |
| 2009-11-17 | 492 | 492 | 492 | 492 | 500 | 492 |
| 2009-11-16 | 497 | 497 | 495 | 497 | 400 | 497 |
| 2009-11-13 | 498 | 498 | 498 | 498 | 200 | 498 |
| 2009-11-12 | 506 | 506 | 486 | 486 | 400 | 486 |
| 2009-11-11 | 487 | 487 | 485 | 486 | 1,200 | 486 |
| 2009-11-10 | 492 | 492 | 486 | 486 | 1,000 | 486 |
| 2009-11-05 | 488 | 488 | 486 | 486 | 200 | 486 |
| 2009-11-04 | 481 | 486 | 481 | 482 | 800 | 482 |
| 2009-11-02 | 476 | 476 | 476 | 476 | 500 | 476 |
| 2009-10-27 | 480 | 480 | 477 | 477 | 1,700 | 477 |
| 2009-10-26 | 501 | 501 | 477 | 481 | 2,600 | 481 |
| 2009-10-23 | 545 | 550 | 510 | 511 | 7,200 | 511 |
| 2009-10-22 | 500 | 525 | 500 | 525 | 1,700 | 525 |
| 2009-10-21 | 492 | 495 | 492 | 495 | 400 | 495 |
| 2009-10-20 | 496 | 496 | 487 | 487 | 5,100 | 487 |
| 2009-10-19 | 490 | 497 | 490 | 492 | 2,900 | 492 |
| 2009-10-16 | 489 | 489 | 489 | 489 | 500 | 489 |
| 2009-10-15 | 475 | 485 | 475 | 481 | 1,900 | 481 |
| 2009-10-14 | 470 | 470 | 470 | 470 | 400 | 470 |
| 2009-10-13 | 470 | 470 | 465 | 465 | 200 | 465 |
| 2009-10-09 | 463 | 463 | 463 | 463 | 800 | 463 |
| 2009-10-07 | 465 | 465 | 465 | 465 | 200 | 465 |
| 2009-10-06 | 469 | 469 | 461 | 461 | 1,000 | 461 |
| 2009-10-05 | 464 | 465 | 464 | 464 | 1,200 | 464 |
| 2009-10-02 | 479 | 479 | 479 | 479 | 200 | 479 |
| 2009-10-01 | 499 | 499 | 499 | 499 | 100 | 499 |
| 2009-09-30 | 500 | 500 | 500 | 500 | 100 | 500 |
| 2009-09-29 | 480 | 500 | 480 | 500 | 1,200 | 500 |
| 2009-09-28 | 486 | 486 | 485 | 485 | 200 | 485 |
| 2009-09-25 | 521 | 521 | 481 | 481 | 6,500 | 481 |
| 2009-09-24 | 495 | 495 | 491 | 491 | 5,800 | 491 |
| 2009-09-18 | 480 | 490 | 480 | 490 | 2,300 | 490 |
| 2009-09-17 | 477 | 485 | 477 | 485 | 1,200 | 485 |
| 2009-09-16 | 477 | 478 | 477 | 478 | 200 | 478 |
| 2009-09-15 | 477 | 477 | 477 | 477 | 400 | 477 |
| 2009-09-14 | 480 | 480 | 480 | 480 | 200 | 480 |
| 2009-09-10 | 476 | 476 | 476 | 476 | 100 | 476 |
| 2009-09-08 | 484 | 484 | 480 | 480 | 300 | 480 |
| 2009-09-07 | 485 | 485 | 485 | 485 | 500 | 485 |
| 2009-09-04 | 485 | 485 | 482 | 485 | 300 | 485 |
| 2009-09-03 | 487 | 487 | 480 | 480 | 600 | 480 |
| 2009-09-02 | 477 | 477 | 477 | 477 | 100 | 477 |
| 2009-08-28 | 480 | 480 | 480 | 480 | 100 | 480 |
| 2009-08-27 | 484 | 486 | 484 | 486 | 700 | 486 |
| 2009-08-26 | 472 | 487 | 472 | 487 | 900 | 487 |
| 2009-08-25 | 486 | 486 | 465 | 472 | 7,700 | 472 |
| 2009-08-24 | 481 | 485 | 477 | 485 | 2,500 | 485 |
| 2009-08-21 | 480 | 480 | 477 | 479 | 1,300 | 479 |
| 2009-08-20 | 478 | 478 | 474 | 474 | 6,200 | 474 |
| 2009-08-19 | 475 | 480 | 473 | 480 | 3,600 | 480 |
| 2009-08-18 | 470 | 473 | 469 | 473 | 600 | 473 |
| 2009-08-17 | 472 | 472 | 468 | 468 | 800 | 468 |
| 2009-08-14 | 471 | 473 | 471 | 472 | 700 | 472 |
| 2009-08-13 | 473 | 473 | 473 | 473 | 800 | 473 |
| 2009-08-12 | 471 | 471 | 470 | 470 | 1,400 | 470 |
| 2009-08-11 | 475 | 477 | 474 | 477 | 2,500 | 477 |
| 2009-08-10 | 465 | 478 | 465 | 477 | 1,800 | 477 |
| 2009-08-07 | 465 | 466 | 460 | 462 | 1,400 | 462 |
| 2009-08-06 | 460 | 465 | 460 | 465 | 5,200 | 465 |
| 2009-08-05 | 470 | 470 | 466 | 466 | 1,900 | 466 |
| 2009-08-04 | 489 | 489 | 470 | 470 | 2,700 | 470 |
| 2009-08-03 | 469 | 469 | 464 | 464 | 1,900 | 464 |
| 2009-07-31 | 468 | 471 | 468 | 469 | 400 | 469 |
| 2009-07-30 | 467 | 476 | 467 | 476 | 1,600 | 476 |
| 2009-07-29 | 480 | 480 | 480 | 480 | 200 | 480 |
| 2009-07-28 | 475 | 480 | 475 | 480 | 200 | 480 |
| 2009-07-27 | 482 | 482 | 473 | 473 | 1,900 | 473 |
| 2009-07-24 | 495 | 495 | 495 | 495 | 5,200 | 495 |
| 2009-07-23 | 475 | 475 | 471 | 471 | 3,200 | 471 |
| 2009-07-22 | 475 | 476 | 475 | 475 | 1,400 | 475 |
| 2009-07-21 | 484 | 490 | 475 | 475 | 24,300 | 475 |
| 2009-07-17 | 476 | 487 | 470 | 487 | 11,100 | 487 |
| 2009-07-16 | 470 | 473 | 465 | 473 | 4,900 | 473 |
| 2009-07-15 | 473 | 473 | 464 | 464 | 700 | 464 |
| 2009-07-14 | 465 | 465 | 460 | 460 | 1,700 | 460 |
| 2009-07-13 | 465 | 470 | 462 | 462 | 1,500 | 462 |
| 2009-07-10 | 466 | 470 | 466 | 470 | 700 | 470 |
| 2009-07-09 | 472 | 472 | 472 | 472 | 1,000 | 472 |
| 2009-07-08 | 462 | 462 | 462 | 462 | 500 | 462 |
| 2009-07-07 | 470 | 470 | 465 | 467 | 2,500 | 467 |
| 2009-07-06 | 478 | 478 | 468 | 469 | 900 | 469 |
| 2009-07-03 | 484 | 484 | 469 | 478 | 3,200 | 478 |
| 2009-07-02 | 485 | 488 | 485 | 488 | 700 | 488 |
| 2009-07-01 | 478 | 485 | 466 | 485 | 30,800 | 485 |
| 2009-06-30 | 471 | 495 | 470 | 493 | 17,400 | 493 |
| 2009-06-29 | 470 | 470 | 463 | 466 | 6,300 | 466 |
| 2009-06-26 | 470 | 470 | 464 | 470 | 8,600 | 470 |
| 2009-06-25 | 469 | 469 | 464 | 469 | 8,700 | 469 |
| 2009-06-24 | 464 | 466 | 463 | 466 | 3,500 | 466 |
| 2009-06-23 | 463 | 463 | 460 | 460 | 2,200 | 460 |
| 2009-06-22 | 463 | 464 | 463 | 464 | 7,000 | 464 |
| 2009-06-19 | 462 | 464 | 453 | 463 | 8,100 | 463 |
| 2009-06-18 | 464 | 465 | 461 | 461 | 3,500 | 461 |
| 2009-06-17 | 456 | 456 | 456 | 456 | 200 | 456 |
| 2009-06-16 | 464 | 464 | 452 | 453 | 2,500 | 453 |
| 2009-06-15 | 464 | 464 | 464 | 464 | 1,300 | 464 |
| 2009-06-12 | 460 | 460 | 460 | 460 | 2,700 | 460 |
| 2009-06-11 | 464 | 464 | 460 | 463 | 5,800 | 463 |
| 2009-06-10 | 460 | 460 | 460 | 460 | 300 | 460 |
| 2009-06-09 | 459 | 460 | 452 | 460 | 3,300 | 460 |
| 2009-06-08 | 460 | 465 | 455 | 461 | 3,700 | 461 |
| 2009-06-05 | 460 | 461 | 460 | 461 | 500 | 461 |
| 2009-06-04 | 459 | 459 | 459 | 459 | 1,300 | 459 |
| 2009-06-03 | 458 | 458 | 458 | 458 | 1,000 | 458 |
| 2009-06-02 | 460 | 461 | 458 | 460 | 2,600 | 460 |
| 2009-06-01 | 460 | 460 | 458 | 460 | 1,100 | 460 |
| 2009-05-29 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2009-05-27 | 465 | 466 | 465 | 465 | 2,000 | 465 |
| 2009-05-26 | 469 | 469 | 462 | 462 | 1,300 | 462 |
| 2009-05-25 | 466 | 466 | 466 | 466 | 5,600 | 466 |
| 2009-05-22 | 463 | 470 | 463 | 466 | 3,700 | 466 |
| 2009-05-21 | 463 | 463 | 454 | 460 | 1,700 | 460 |
| 2009-05-20 | 463 | 463 | 460 | 460 | 5,800 | 460 |
| 2009-05-19 | 463 | 464 | 459 | 464 | 4,000 | 464 |
| 2009-05-18 | 463 | 463 | 463 | 463 | 1,100 | 463 |
| 2009-05-15 | 462 | 463 | 462 | 463 | 1,000 | 463 |
| 2009-05-13 | 461 | 461 | 461 | 461 | 100 | 461 |
| 2009-05-11 | 461 | 461 | 461 | 461 | 400 | 461 |
| 2009-05-08 | 461 | 461 | 461 | 461 | 100 | 461 |
| 2009-05-07 | 463 | 463 | 462 | 462 | 600 | 462 |
| 2009-05-01 | 457 | 457 | 457 | 457 | 100 | 457 |
| 2009-04-30 | 458 | 458 | 458 | 458 | 100 | 458 |
| 2009-04-27 | 441 | 455 | 441 | 455 | 3,500 | 455 |
| 2009-04-24 | 470 | 470 | 460 | 465 | 6,700 | 465 |
| 2009-04-23 | 474 | 475 | 470 | 475 | 1,400 | 475 |
| 2009-04-22 | 468 | 468 | 465 | 465 | 1,000 | 465 |
| 2009-04-21 | 455 | 455 | 455 | 455 | 100 | 455 |
| 2009-04-20 | 465 | 465 | 460 | 460 | 9,000 | 460 |
| 2009-04-17 | 469 | 475 | 469 | 475 | 7,400 | 475 |
| 2009-04-16 | 479 | 479 | 470 | 470 | 3,000 | 470 |
| 2009-04-15 | 480 | 480 | 479 | 479 | 3,200 | 479 |
| 2009-04-14 | 462 | 479 | 462 | 479 | 2,900 | 479 |
| 2009-04-13 | 462 | 462 | 462 | 462 | 100 | 462 |
| 2009-04-10 | 460 | 460 | 460 | 460 | 700 | 460 |
| 2009-04-09 | 460 | 460 | 460 | 460 | 300 | 460 |
| 2009-04-08 | 462 | 462 | 450 | 455 | 3,000 | 455 |
| 2009-04-07 | 470 | 470 | 470 | 470 | 200 | 470 |
| 2009-04-06 | 480 | 480 | 480 | 480 | 100 | 480 |
| 2009-04-03 | 478 | 478 | 478 | 478 | 200 | 478 |
| 2009-04-02 | 464 | 468 | 464 | 468 | 200 | 468 |
| 2009-04-01 | 474 | 479 | 474 | 479 | 800 | 479 |
| 2009-03-31 | 460 | 465 | 460 | 465 | 1,100 | 465 |
| 2009-03-30 | 517 | 517 | 465 | 465 | 4,900 | 465 |
| 2009-03-26 | 488 | 488 | 488 | 488 | 300 | 488 |
| 2009-03-25 | 510 | 510 | 500 | 503 | 7,300 | 503 |
| 2009-03-24 | 499 | 500 | 499 | 500 | 4,600 | 500 |
| 2009-03-23 | 471 | 500 | 471 | 500 | 7,600 | 500 |
| 2009-03-19 | 481 | 485 | 471 | 481 | 4,300 | 481 |
| 2009-03-18 | 470 | 480 | 470 | 476 | 3,500 | 476 |
| 2009-03-17 | 470 | 470 | 469 | 469 | 500 | 469 |
| 2009-03-13 | 470 | 470 | 470 | 470 | 400 | 470 |
| 2009-03-12 | 460 | 460 | 460 | 460 | 200 | 460 |
| 2009-03-11 | 450 | 465 | 450 | 455 | 600 | 455 |
| 2009-03-09 | 450 | 450 | 450 | 450 | 400 | 450 |
| 2009-03-06 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2009-03-04 | 450 | 450 | 450 | 450 | 4,100 | 450 |
| 2009-03-02 | 480 | 480 | 480 | 480 | 100 | 480 |
| 2009-02-27 | 457 | 470 | 453 | 455 | 2,300 | 455 |
| 2009-02-26 | 461 | 461 | 461 | 461 | 400 | 461 |
| 2009-02-25 | 461 | 468 | 461 | 466 | 7,700 | 466 |
| 2009-02-24 | 472 | 488 | 472 | 488 | 2,600 | 488 |
| 2009-02-23 | 468 | 468 | 465 | 465 | 4,400 | 465 |
| 2009-02-20 | 500 | 500 | 488 | 488 | 6,000 | 488 |
| 2009-02-19 | 485 | 496 | 485 | 495 | 2,100 | 495 |
| 2009-02-18 | 485 | 489 | 483 | 483 | 2,200 | 483 |
| 2009-02-17 | 480 | 485 | 480 | 485 | 1,300 | 485 |
| 2009-02-16 | 471 | 474 | 471 | 474 | 500 | 474 |
| 2009-02-13 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2009-02-10 | 473 | 473 | 456 | 463 | 2,400 | 463 |
| 2009-02-09 | 473 | 473 | 473 | 473 | 500 | 473 |
| 2009-02-06 | 473 | 473 | 465 | 465 | 1,000 | 465 |
| 2009-02-05 | 461 | 462 | 461 | 462 | 600 | 462 |
| 2009-02-03 | 472 | 480 | 472 | 480 | 200 | 480 |
| 2009-02-02 | 476 | 476 | 473 | 473 | 200 | 473 |
| 2009-01-30 | 500 | 500 | 500 | 500 | 100 | 500 |
| 2009-01-28 | 500 | 500 | 500 | 500 | 500 | 500 |
| 2009-01-26 | 500 | 500 | 499 | 500 | 1,400 | 500 |
| 2009-01-23 | 541 | 541 | 522 | 522 | 6,100 | 522 |
| 2009-01-22 | 498 | 535 | 498 | 532 | 2,700 | 532 |
| 2009-01-21 | 508 | 508 | 498 | 508 | 1,900 | 508 |
| 2009-01-20 | 521 | 521 | 513 | 513 | 7,000 | 513 |
| 2009-01-19 | 488 | 513 | 488 | 513 | 2,600 | 513 |
| 2009-01-16 | 483 | 488 | 483 | 488 | 1,000 | 488 |
| 2009-01-15 | 456 | 456 | 456 | 456 | 1,000 | 456 |
| 2009-01-14 | 450 | 460 | 450 | 460 | 300 | 460 |
| 2009-01-13 | 430 | 440 | 430 | 435 | 1,400 | 435 |
| 2009-01-09 | 471 | 471 | 470 | 470 | 200 | 470 |
| 2009-01-07 | 471 | 471 | 471 | 471 | 100 | 471 |
分割・併合履歴 ： なし
