6823 リオン(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,5951,6811,5951,67285,4001,672
2013-12-271,5881,5881,5331,55570,9001,555
2013-12-261,5061,5751,5061,57295,0001,572
2013-12-251,4861,5091,4741,506126,5001,506
2013-12-241,5021,5061,4801,48565,4001,485
2013-12-201,5251,5351,5141,51758,4001,517
2013-12-191,5451,5501,5131,52256,6001,522
2013-12-181,5221,5601,5221,53540,4001,535
2013-12-171,5391,5801,5391,55028,4001,550
2013-12-161,5911,5951,5371,55064,5001,550
2013-12-131,5801,6061,5651,58463,8001,584
2013-12-121,6851,6851,5901,60060,1001,600
2013-12-111,6581,6771,6501,65142,8001,651
2013-12-101,6851,6931,6531,66075,8001,660
2013-12-091,7301,7301,6911,69561,3001,695
2013-12-061,6651,7341,6631,73069,2001,730
2013-12-051,7001,7081,6541,660107,9001,660
2013-12-041,7191,7251,6841,70367,6001,703
2013-12-031,6801,7441,6661,72590,5001,725
2013-12-021,6811,6951,6611,67160,1001,671
2013-11-291,6701,6961,6681,68167,1001,681
2013-11-281,7081,7091,6701,67035,3001,670
2013-11-271,7071,7161,6811,69539,6001,695
2013-11-261,6711,7171,6681,69039,8001,690
2013-11-251,7001,7191,6821,68352,3001,683
2013-11-221,7281,7281,6671,67674,1001,676
2013-11-211,7021,7261,6981,72333,5001,723
2013-11-201,7341,7341,6941,70969,5001,709
2013-11-191,6881,7851,6881,721153,5001,721
2013-11-181,7481,8231,6801,684183,1001,684
2013-11-151,7001,7561,6961,745118,4001,745
2013-11-141,6531,7861,6531,721228,2001,721
2013-11-131,5291,6601,5201,613125,7001,613
2013-11-121,4731,5231,4521,51887,4001,518
2013-11-111,4761,4911,4651,47323,3001,473
2013-11-081,4621,4951,4601,47121,6001,471
2013-11-071,4951,4981,4551,49246,8001,492
2013-11-061,5001,5181,4821,49561,7001,495
2013-11-051,4011,5191,4011,508109,3001,508
2013-11-011,4251,4551,3811,40164,0001,401
2013-10-311,5451,5451,4831,48568,2001,485
2013-10-301,5201,5481,5021,54589,4001,545
2013-10-291,5281,5341,5011,51857,5001,518
2013-10-281,4931,5291,4931,52752,8001,527
2013-10-251,4871,4941,4661,48643,5001,486
2013-10-241,4511,4951,4271,47552,4001,475
2013-10-231,5311,5801,4621,475168,7001,475
2013-10-221,4311,5211,4301,504153,9001,504
2013-10-211,3991,4261,3861,42536,5001,425
2013-10-181,3711,3991,3661,38517,2001,385
2013-10-171,3841,4091,3461,36037,7001,360
2013-10-161,4021,4031,3681,38432,6001,384
2013-10-151,4021,4381,3841,40256,0001,402
2013-10-111,4201,4401,3941,40457,2001,404
2013-10-101,4481,4641,4091,41655,8001,416
2013-10-091,3851,4551,3771,43881,2001,438
2013-10-081,3481,4171,3161,403109,3001,403
2013-10-071,3171,3551,2761,32863,4001,328
2013-10-041,2941,3671,2861,344115,0001,344
2013-10-031,2701,3181,2611,27750,5001,277
2013-10-021,3301,3301,2701,29384,4001,293
2013-10-011,3711,3881,3151,332125,5001,332
2013-09-301,4351,4581,3691,38483,9001,384
2013-09-271,4051,4681,3951,45994,3001,459
2013-09-261,4201,4261,3801,40555,0001,405
2013-09-251,4281,4501,4091,43145,1001,431
2013-09-241,4301,4801,4101,44377,6001,443
2013-09-201,4191,4351,4061,42639,7001,426
2013-09-191,4361,4581,3911,41098,9001,410
2013-09-181,4111,4531,4011,41671,7001,416
2013-09-171,4401,4511,4021,41991,5001,419
2013-09-131,4061,4901,3931,445157,5001,445
2013-09-121,3751,4111,3551,401112,2001,401
2013-09-111,4271,4331,3361,394164,1001,394
2013-09-101,3191,4541,3151,450202,1001,450
2013-09-091,3271,3271,2841,300113,3001,300
2013-09-061,2551,3281,2161,314271,5001,314
2013-09-051,2001,2961,1951,274329,0001,274
2013-09-041,1461,1831,1311,179173,9001,179
2013-09-031,0951,1581,0951,134154,9001,134
2013-09-021,0451,1001,0451,088127,4001,088
2013-08-301,0031,0749991,035136,4001,035
2013-08-299911,0049901,00120,5001,001
2013-08-289861,0059821,00333,7001,003
2013-08-279891,0289891,00251,5001,002
2013-08-269871,00297999943,400999
2013-08-231,0001,00198598728,500987
2013-08-2299999998899828,600998
2013-08-219951,00099099818,800998
2013-08-201,0021,01199599525,400995
2013-08-191,0001,0061,0001,00219,0001,002
2013-08-161,0001,0141,0001,01135,3001,011
2013-08-151,0081,0141,0031,00926,0001,009
2013-08-141,0101,0149901,00728,9001,007
2013-08-131,0051,0119971,01036,7001,010
2013-08-121,0001,00698999024,200990
2013-08-091,0091,01199199830,100998
2013-08-089891,0169891,00242,7001,002
2013-08-071,0001,00998298535,400985
2013-08-061,0191,0201,0031,01127,9001,011
2013-08-051,0211,0241,0121,01624,6001,016
2013-08-021,0201,0241,0051,02136,7001,021
2013-08-011,0071,0279701,02267,0001,022
2013-07-311,0001,00997099858,400998
2013-07-309761,0099741,00930,4001,009
2013-07-291,0021,00995398379,700983
2013-07-261,0201,0261,0041,01049,6001,010
2013-07-251,0391,0401,0211,03242,1001,032
2013-07-241,0331,0381,0201,03755,9001,037
2013-07-231,0301,0381,0191,03373,7001,033
2013-07-221,0501,0551,0151,020107,9001,020
2013-07-191,0301,0369951,029507,0001,029
2013-07-181,0061,0071,0001,00099,6001,000
2013-07-171,0061,0091,0011,00463,9001,004
2013-07-161,0281,0281,0091,02152,7001,021
2013-07-121,0301,0371,0151,01968,6001,019
2013-07-111,0391,0611,0241,042300,2001,042
2013-07-109681,0309681,010342,2001,010
2013-07-09960977946965113,700965
2013-07-0899299696096087,400960
2013-07-059871,006986997126,600997
2013-07-049811,007981990174,200990
2013-07-031,0951,1001,0761,09216,3001,092
2013-07-021,0971,1001,0931,10026,9001,100
2013-07-011,0951,0971,0531,09724,0001,097
2013-06-281,0591,0941,0321,09339,8001,093
2013-06-271,0291,0609991,06022,8001,060
2013-06-261,0501,0501,0091,00921,1001,009
2013-06-251,0781,0791,0351,06418,6001,064
2013-06-241,0451,0691,0301,06761,4001,067
2013-06-211,0151,0309921,02713,4001,027
2013-06-209951,0459941,01729,1001,017
2013-06-191,0151,0199951,00818,3001,008
2013-06-181,0201,0201,0011,01513,1001,015
2013-06-171,0091,0359911,02618,2001,026
2013-06-141,0411,0541,0021,01034,9001,010
2013-06-131,0551,0751,0211,03319,2001,033
2013-06-129811,0779811,06592,0001,065
2013-06-119211,00691899681,000996
2013-06-1089792089390429,700904
2013-06-0785387083684234,500842
2013-06-0691192686689738,200897
2013-06-0598199293094134,800941
2013-06-0495099493199428,900994
2013-06-0397798996396327,800963
2013-05-311,0001,0109971,00713,1001,007
2013-05-301,0231,02398598827,300988
2013-05-291,0121,0421,0121,03021,7001,030
2013-05-289961,0159911,00916,9001,009
2013-05-271,0101,0139891,00127,8001,001
2013-05-241,0611,0781,0391,04531,1001,045
2013-05-231,1151,1151,0151,07939,9001,079
2013-05-221,1001,1191,1001,11224,9001,112
2013-05-211,1261,1301,1011,11924,5001,119
2013-05-201,1421,1421,1231,12531,2001,125
2013-05-171,0641,1201,0541,11329,1001,113
2013-05-161,0801,0941,0301,08548,3001,085
2013-05-151,1801,1901,1071,12135,0001,121
2013-05-141,1501,1961,1271,18666,4001,186
2013-05-131,1211,1461,1061,13948,7001,139
2013-05-101,1301,1351,0951,10343,5001,103
2013-05-091,0781,1151,0761,11070,9001,110
2013-05-081,0991,0991,0611,07461,8001,074
2013-05-071,0861,0981,0421,09293,7001,092
2013-05-021,0471,0501,0301,03447,7001,034
2013-05-011,0601,0841,0251,063131,4001,063
2013-04-3090998390097045,500970
2013-04-2690090688890029,200900
2013-04-2589589889289621,400896
2013-04-2489489487489414,600894
2013-04-2388289388189020,600890
2013-04-2288088587087933,200879
2013-04-198688798688787,600878
2013-04-188868868668798,200879
2013-04-1788588787587925,100879
2013-04-1687088186687513,700875
2013-04-1587088785187612,300876
2013-04-1288488486587913,000879
2013-04-1186588886587828,600878
2013-04-1084786484686015,800860
2013-04-0984986584385021,100850
2013-04-0883985483984715,300847
2013-04-0582585782483934,100839
2013-04-048118208008207,500820
2013-04-0379881877981816,400818
2013-04-0279981076680714,900807
2013-04-0184284380181018,400810
2013-03-2986086084085517,100855
2013-03-2886987085185823,900858
2013-03-2787688086787524,200875
2013-03-2688289087888936,100889
2013-03-2587588687288231,200882
2013-03-2286887985086320,400863
2013-03-2187789386086847,800868
2013-03-1983087282786559,100865
2013-03-1884184881482256,900822
2013-03-1577778076477518,500775
2013-03-1477478676476816,200768
2013-03-1378678777077218,100772
2013-03-127997997907939,800793
2013-03-1178579278478918,200789
2013-03-0877378577377816,500778
2013-03-077767857767777,200777
2013-03-0677078677077527,300775
2013-03-0576076575976516,400765
2013-03-0476276575675815,700758
2013-03-0175977775376218,700762
2013-02-2874576874075119,000751
2013-02-2773173773173611,200736
2013-02-267357387337376,800737
2013-02-257357427357378,100737
2013-02-227377377287378,500737
2013-02-217427427337336,200733
2013-02-2072073471373317,700733
2013-02-1972972972072611,000726
2013-02-1873474472072913,800729
2013-02-1574374373073413,200734
2013-02-1474674773874410,600744
2013-02-137537557447465,200746
2013-02-1275075474875011,500750
2013-02-0875975974974910,500749
2013-02-0775275975175312,600753
2013-02-0673975473674917,800749
2013-02-0573974373273319,700733
2013-02-0474074573274026,200740
2013-02-0172173872172828,600728
2013-01-3172072171371615,200716
2013-01-3071671670671517,700715
2013-01-2969073869069146,200691
2013-01-286696736666702,800670
2013-01-2566766866266810,200668
2013-01-246636666606657,600665
2013-01-2366567066066310,000663
2013-01-2267167266566910,700669
2013-01-2167067266767113,300671
2013-01-1867067366767212,100672
2013-01-1766867065566710,800667
2013-01-1666767066666611,300666
2013-01-1566467066466617,500666
2013-01-1165966465865814,700658
2013-01-106376466376465,300646
2013-01-096316396316368,500636
2013-01-086296336286319,600631
2013-01-076286306276297,900629
2013-01-0462563162562710,500627

分割・併合履歴 : なし