6823 リオン(株) の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-305435565435562,600556
2010-12-295315485315411,900541
2010-12-285425505415414,200541
2010-12-275485505425507,000550
2010-12-2456056055755819,200558
2010-12-225505605455585,200558
2010-12-2153855153855112,900551
2010-12-205355405355406,300540
2010-12-175355405345403,100540
2010-12-165335355275352,800535
2010-12-155485485265265,500526
2010-12-145505505315407,000540
2010-12-135335445235443,600544
2010-12-105115215115133,700513
2010-12-095115215115212,500521
2010-12-0849852049852017,900520
2010-12-074984984974971,200497
2010-12-064995004965006,600500
2010-12-034924934924933,400493
2010-12-024894924884881,700488
2010-12-014854914854918,900491
2010-11-304954954904956,300495
2010-11-294945004944955,700495
2010-11-264954974854937,800493
2010-11-254934964924969,700496
2010-11-244924964924951,900495
2010-11-2248750048749311,400493
2010-11-194874964864933,000493
2010-11-184854854804814,600481
2010-11-174724844724849,900484
2010-11-164804864794798,300479
2010-11-154864864854851,600485
2010-11-12481481478478500478
2010-11-114804804784804,500480
2010-11-10485485483483700483
2010-11-094824824814818,200481
2010-11-084884894794801,300480
2010-11-054804884764884,100488
2010-11-04485485485485100485
2010-11-02495495489489400489
2010-11-0149049847849511,900495
2010-10-294754814724772,700477
2010-10-284804814704806,100480
2010-10-274814884814883,200488
2010-10-264794794784795,100479
2010-10-2549649747147121,400471
2010-10-224744854744782,000478
2010-10-214754784704745,600474
2010-10-204844914754759,400475
2010-10-195065064924924,500492
2010-10-18496500496500700500
2010-10-154904904884905,900490
2010-10-144994994894891,000489
2010-10-135055054925051,200505
2010-10-12499504499504300504
2010-10-08492492492492100492
2010-10-064934934874882,100488
2010-10-05492493492492500492
2010-10-044924924914912,500491
2010-10-015215215045061,200506
2010-09-305205405205408,500540
2010-09-28506512506512300512
2010-09-274965044914982,400498
2010-09-245155155105105,500510
2010-09-225135145085142,800514
2010-09-215145145105135,200513
2010-09-175065105065101,500510
2010-09-154955014935013,900501
2010-09-14495495495495400495
2010-09-135035064934942,300494
2010-09-105005004954951,100495
2010-09-095005005005001,100500
2010-09-084844914774911,700491
2010-09-07486492486492300492
2010-09-065005004864871,600487
2010-09-01504504504504100504
2010-08-31505505504504300504
2010-08-30505505505505600505
2010-08-27505505490490500490
2010-08-26505509505509400509
2010-08-255085085065076,100507
2010-08-245055065005053,300505
2010-08-235005155005151,900515
2010-08-205055055005015,600501
2010-08-194985104985082,300508
2010-08-18498498498498400498
2010-08-165005004964961,300496
2010-08-134995004995002,000500
2010-08-125015014985008,100500
2010-08-115055055015011,400501
2010-08-105015015005011,600501
2010-08-065005015005012,500501
2010-08-054995054995052,200505
2010-08-025005004954961,400496
2010-07-30496496496496600496
2010-07-294995004915001,100500
2010-07-28499499499499200499
2010-07-27498499498499700499
2010-07-264984984984981,000498
2010-07-234994994984985,500498
2010-07-224964984964981,900498
2010-07-21500500495495800495
2010-07-2050050049650025,800500
2010-07-164954984954986,100498
2010-07-154974974914953,700495
2010-07-144964964954961,700496
2010-07-13497497495495400495
2010-07-124964964924933,100493
2010-07-094954964954961,400496
2010-07-084934954934952,000495
2010-07-074804904804893,400489
2010-07-06490490486486600486
2010-07-054934954704862,900486
2010-07-024964964954961,000496
2010-07-0150450449149723,000497
2010-06-3050050849550810,900508
2010-06-295005054955052,300505
2010-06-284975004935003,600500
2010-06-254954954854935,700493
2010-06-244904904824872,700487
2010-06-23490490490490200490
2010-06-22486486485485400485
2010-06-214864904814866,200486
2010-06-184794904754903,400490
2010-06-174624754624751,900475
2010-06-16462463462463300463
2010-06-154604624604611,900461
2010-06-144554604524522,600452
2010-06-114534554504501,200450
2010-06-104534534504531,200453
2010-06-09443450443445800445
2010-06-084484484424422,000442
2010-06-074484544484482,400448
2010-06-044484524484501,000450
2010-06-034464464464461,200446
2010-06-024494504474472,200447
2010-06-014504504454472,100447
2010-05-314584584404446,200444
2010-05-284594654574585,800458
2010-05-274664674594653,800465
2010-05-264774774604694,200469
2010-05-254854854704777,300477
2010-05-244904904804807,200480
2010-05-214884934804931,400493
2010-05-204944944904905,900490
2010-05-194924984904922,900492
2010-05-185105104934931,600493
2010-05-17505505500501900501
2010-05-14503510500510700510
2010-05-135095155095153,000515
2010-05-12510510508509700509
2010-05-114935124915124,900512
2010-05-105005024974972,500497
2010-05-074965024925024,000502
2010-05-065095095015054,000505
2010-04-305135145035036,800503
2010-04-2851051250351212,500512
2010-04-2750051150051112,300511
2010-04-264985034985033,700503
2010-04-2350850850050216,100502
2010-04-2251051150650720,900507
2010-04-214995024995003,700500
2010-04-204975034974998,900499
2010-04-195065085045075,400507
2010-04-165105105075083,200508
2010-04-155115115085081,500508
2010-04-145105115085081,700508
2010-04-135115115065073,700507
2010-04-125155155095113,700511
2010-04-095135135055111,500511
2010-04-085135135125131,800513
2010-04-0751551650251611,600516
2010-04-065145155075133,000513
2010-04-055125145125144,300514
2010-04-025105155105124,600512
2010-04-015145145045041,000504
2010-03-3150151450151411,200514
2010-03-305085115065111,800511
2010-03-295165165155165,800516
2010-03-2652052251652127,700521
2010-03-255195205165208,000520
2010-03-245225305225297,000529
2010-03-2351652551652520,700525
2010-03-195285285235265,500526
2010-03-185295295265275,500527
2010-03-175415415255266,500526
2010-03-165505505355404,000540
2010-03-155355405325404,500540
2010-03-125365365315362,600536
2010-03-11533533533533100533
2010-03-10539539533533500533
2010-03-095315405295404,700540
2010-03-085405405315395,100539
2010-03-045305355265333,800533
2010-03-035295305295301,100530
2010-03-025265405245402,300540
2010-03-015205255205252,100525
2010-02-265305305275301,200530
2010-02-255595595245309,300530
2010-02-245305695255692,100569
2010-02-235305355305351,000535
2010-02-225305355225307,500530
2010-02-195235255115193,700519
2010-02-185255255255251,300525
2010-02-175255255135161,200516
2010-02-165225245205241,400524
2010-02-15520520520520100520
2010-02-12515515515515100515
2010-02-105185205185201,000520
2010-02-09510510510510200510
2010-02-055185185055051,500505
2010-02-04509518509517700517
2010-02-03509509509509500509
2010-02-01499499499499100499
2010-01-294914994874992,100499
2010-01-28499499499499200499
2010-01-275005004984991,600499
2010-01-2551952050152012,600520
2010-01-225035205035208,000520
2010-01-215055085035082,700508
2010-01-205105104985056,500505
2010-01-195085095015092,300509
2010-01-18498508498508800508
2010-01-155035034984981,100498
2010-01-13493493492492600492
2010-01-124995104835104,900510
2010-01-085125124884992,400499
2010-01-07512512512512800512

分割・併合履歴 : なし