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
2010-12-30	543	556	543	556	2,600	556
2010-12-29	531	548	531	541	1,900	541
2010-12-28	542	550	541	541	4,200	541
2010-12-27	548	550	542	550	7,000	550
2010-12-24	560	560	557	558	19,200	558
2010-12-22	550	560	545	558	5,200	558
2010-12-21	538	551	538	551	12,900	551
2010-12-20	535	540	535	540	6,300	540
2010-12-17	535	540	534	540	3,100	540
2010-12-16	533	535	527	535	2,800	535
2010-12-15	548	548	526	526	5,500	526
2010-12-14	550	550	531	540	7,000	540
2010-12-13	533	544	523	544	3,600	544
2010-12-10	511	521	511	513	3,700	513
2010-12-09	511	521	511	521	2,500	521
2010-12-08	498	520	498	520	17,900	520
2010-12-07	498	498	497	497	1,200	497
2010-12-06	499	500	496	500	6,600	500
2010-12-03	492	493	492	493	3,400	493
2010-12-02	489	492	488	488	1,700	488
2010-12-01	485	491	485	491	8,900	491
2010-11-30	495	495	490	495	6,300	495
2010-11-29	494	500	494	495	5,700	495
2010-11-26	495	497	485	493	7,800	493
2010-11-25	493	496	492	496	9,700	496
2010-11-24	492	496	492	495	1,900	495
2010-11-22	487	500	487	493	11,400	493
2010-11-19	487	496	486	493	3,000	493
2010-11-18	485	485	480	481	4,600	481
2010-11-17	472	484	472	484	9,900	484
2010-11-16	480	486	479	479	8,300	479
2010-11-15	486	486	485	485	1,600	485
2010-11-12	481	481	478	478	500	478
2010-11-11	480	480	478	480	4,500	480
2010-11-10	485	485	483	483	700	483
2010-11-09	482	482	481	481	8,200	481
2010-11-08	488	489	479	480	1,300	480
2010-11-05	480	488	476	488	4,100	488
2010-11-04	485	485	485	485	100	485
2010-11-02	495	495	489	489	400	489
2010-11-01	490	498	478	495	11,900	495
2010-10-29	475	481	472	477	2,700	477
2010-10-28	480	481	470	480	6,100	480
2010-10-27	481	488	481	488	3,200	488
2010-10-26	479	479	478	479	5,100	479
2010-10-25	496	497	471	471	21,400	471
2010-10-22	474	485	474	478	2,000	478
2010-10-21	475	478	470	474	5,600	474
2010-10-20	484	491	475	475	9,400	475
2010-10-19	506	506	492	492	4,500	492
2010-10-18	496	500	496	500	700	500
2010-10-15	490	490	488	490	5,900	490
2010-10-14	499	499	489	489	1,000	489
2010-10-13	505	505	492	505	1,200	505
2010-10-12	499	504	499	504	300	504
2010-10-08	492	492	492	492	100	492
2010-10-06	493	493	487	488	2,100	488
2010-10-05	492	493	492	492	500	492
2010-10-04	492	492	491	491	2,500	491
2010-10-01	521	521	504	506	1,200	506
2010-09-30	520	540	520	540	8,500	540
2010-09-28	506	512	506	512	300	512
2010-09-27	496	504	491	498	2,400	498
2010-09-24	515	515	510	510	5,500	510
2010-09-22	513	514	508	514	2,800	514
2010-09-21	514	514	510	513	5,200	513
2010-09-17	506	510	506	510	1,500	510
2010-09-15	495	501	493	501	3,900	501
2010-09-14	495	495	495	495	400	495
2010-09-13	503	506	493	494	2,300	494
2010-09-10	500	500	495	495	1,100	495
2010-09-09	500	500	500	500	1,100	500
2010-09-08	484	491	477	491	1,700	491
2010-09-07	486	492	486	492	300	492
2010-09-06	500	500	486	487	1,600	487
2010-09-01	504	504	504	504	100	504
2010-08-31	505	505	504	504	300	504
2010-08-30	505	505	505	505	600	505
2010-08-27	505	505	490	490	500	490
2010-08-26	505	509	505	509	400	509
2010-08-25	508	508	506	507	6,100	507
2010-08-24	505	506	500	505	3,300	505
2010-08-23	500	515	500	515	1,900	515
2010-08-20	505	505	500	501	5,600	501
2010-08-19	498	510	498	508	2,300	508
2010-08-18	498	498	498	498	400	498
2010-08-16	500	500	496	496	1,300	496
2010-08-13	499	500	499	500	2,000	500
2010-08-12	501	501	498	500	8,100	500
2010-08-11	505	505	501	501	1,400	501
2010-08-10	501	501	500	501	1,600	501
2010-08-06	500	501	500	501	2,500	501
2010-08-05	499	505	499	505	2,200	505
2010-08-02	500	500	495	496	1,400	496
2010-07-30	496	496	496	496	600	496
2010-07-29	499	500	491	500	1,100	500
2010-07-28	499	499	499	499	200	499
2010-07-27	498	499	498	499	700	499
2010-07-26	498	498	498	498	1,000	498
2010-07-23	499	499	498	498	5,500	498
2010-07-22	496	498	496	498	1,900	498
2010-07-21	500	500	495	495	800	495
2010-07-20	500	500	496	500	25,800	500
2010-07-16	495	498	495	498	6,100	498
2010-07-15	497	497	491	495	3,700	495
2010-07-14	496	496	495	496	1,700	496
2010-07-13	497	497	495	495	400	495
2010-07-12	496	496	492	493	3,100	493
2010-07-09	495	496	495	496	1,400	496
2010-07-08	493	495	493	495	2,000	495
2010-07-07	480	490	480	489	3,400	489
2010-07-06	490	490	486	486	600	486
2010-07-05	493	495	470	486	2,900	486
2010-07-02	496	496	495	496	1,000	496
2010-07-01	504	504	491	497	23,000	497
2010-06-30	500	508	495	508	10,900	508
2010-06-29	500	505	495	505	2,300	505
2010-06-28	497	500	493	500	3,600	500
2010-06-25	495	495	485	493	5,700	493
2010-06-24	490	490	482	487	2,700	487
2010-06-23	490	490	490	490	200	490
2010-06-22	486	486	485	485	400	485
2010-06-21	486	490	481	486	6,200	486
2010-06-18	479	490	475	490	3,400	490
2010-06-17	462	475	462	475	1,900	475
2010-06-16	462	463	462	463	300	463
2010-06-15	460	462	460	461	1,900	461
2010-06-14	455	460	452	452	2,600	452
2010-06-11	453	455	450	450	1,200	450
2010-06-10	453	453	450	453	1,200	453
2010-06-09	443	450	443	445	800	445
2010-06-08	448	448	442	442	2,000	442
2010-06-07	448	454	448	448	2,400	448
2010-06-04	448	452	448	450	1,000	450
2010-06-03	446	446	446	446	1,200	446
2010-06-02	449	450	447	447	2,200	447
2010-06-01	450	450	445	447	2,100	447
2010-05-31	458	458	440	444	6,200	444
2010-05-28	459	465	457	458	5,800	458
2010-05-27	466	467	459	465	3,800	465
2010-05-26	477	477	460	469	4,200	469
2010-05-25	485	485	470	477	7,300	477
2010-05-24	490	490	480	480	7,200	480
2010-05-21	488	493	480	493	1,400	493
2010-05-20	494	494	490	490	5,900	490
2010-05-19	492	498	490	492	2,900	492
2010-05-18	510	510	493	493	1,600	493
2010-05-17	505	505	500	501	900	501
2010-05-14	503	510	500	510	700	510
2010-05-13	509	515	509	515	3,000	515
2010-05-12	510	510	508	509	700	509
2010-05-11	493	512	491	512	4,900	512
2010-05-10	500	502	497	497	2,500	497
2010-05-07	496	502	492	502	4,000	502
2010-05-06	509	509	501	505	4,000	505
2010-04-30	513	514	503	503	6,800	503
2010-04-28	510	512	503	512	12,500	512
2010-04-27	500	511	500	511	12,300	511
2010-04-26	498	503	498	503	3,700	503
2010-04-23	508	508	500	502	16,100	502
2010-04-22	510	511	506	507	20,900	507
2010-04-21	499	502	499	500	3,700	500
2010-04-20	497	503	497	499	8,900	499
2010-04-19	506	508	504	507	5,400	507
2010-04-16	510	510	507	508	3,200	508
2010-04-15	511	511	508	508	1,500	508
2010-04-14	510	511	508	508	1,700	508
2010-04-13	511	511	506	507	3,700	507
2010-04-12	515	515	509	511	3,700	511
2010-04-09	513	513	505	511	1,500	511
2010-04-08	513	513	512	513	1,800	513
2010-04-07	515	516	502	516	11,600	516
2010-04-06	514	515	507	513	3,000	513
2010-04-05	512	514	512	514	4,300	514
2010-04-02	510	515	510	512	4,600	512
2010-04-01	514	514	504	504	1,000	504
2010-03-31	501	514	501	514	11,200	514
2010-03-30	508	511	506	511	1,800	511
2010-03-29	516	516	515	516	5,800	516
2010-03-26	520	522	516	521	27,700	521
2010-03-25	519	520	516	520	8,000	520
2010-03-24	522	530	522	529	7,000	529
2010-03-23	516	525	516	525	20,700	525
2010-03-19	528	528	523	526	5,500	526
2010-03-18	529	529	526	527	5,500	527
2010-03-17	541	541	525	526	6,500	526
2010-03-16	550	550	535	540	4,000	540
2010-03-15	535	540	532	540	4,500	540
2010-03-12	536	536	531	536	2,600	536
2010-03-11	533	533	533	533	100	533
2010-03-10	539	539	533	533	500	533
2010-03-09	531	540	529	540	4,700	540
2010-03-08	540	540	531	539	5,100	539
2010-03-04	530	535	526	533	3,800	533
2010-03-03	529	530	529	530	1,100	530
2010-03-02	526	540	524	540	2,300	540
2010-03-01	520	525	520	525	2,100	525
2010-02-26	530	530	527	530	1,200	530
2010-02-25	559	559	524	530	9,300	530
2010-02-24	530	569	525	569	2,100	569
2010-02-23	530	535	530	535	1,000	535
2010-02-22	530	535	522	530	7,500	530
2010-02-19	523	525	511	519	3,700	519
2010-02-18	525	525	525	525	1,300	525
2010-02-17	525	525	513	516	1,200	516
2010-02-16	522	524	520	524	1,400	524
2010-02-15	520	520	520	520	100	520
2010-02-12	515	515	515	515	100	515
2010-02-10	518	520	518	520	1,000	520
2010-02-09	510	510	510	510	200	510
2010-02-05	518	518	505	505	1,500	505
2010-02-04	509	518	509	517	700	517
2010-02-03	509	509	509	509	500	509
2010-02-01	499	499	499	499	100	499
2010-01-29	491	499	487	499	2,100	499
2010-01-28	499	499	499	499	200	499
2010-01-27	500	500	498	499	1,600	499
2010-01-25	519	520	501	520	12,600	520
2010-01-22	503	520	503	520	8,000	520
2010-01-21	505	508	503	508	2,700	508
2010-01-20	510	510	498	505	6,500	505
2010-01-19	508	509	501	509	2,300	509
2010-01-18	498	508	498	508	800	508
2010-01-15	503	503	498	498	1,100	498
2010-01-13	493	493	492	492	600	492
2010-01-12	499	510	483	510	4,900	510
2010-01-08	512	512	488	499	2,400	499
2010-01-07	512	512	512	512	800	512

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30