6823 リオン(株) の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-302,0312,0621,9912,04241,4002,042
2015-12-291,9772,0051,9531,99332,6001,993
2015-12-281,9442,0051,8041,97770,9001,977
2015-12-251,8601,9601,8301,94452,5001,944
2015-12-241,8611,8681,8301,83012,8001,830
2015-12-221,8401,8781,8341,83517,0001,835
2015-12-211,9071,9071,7661,85733,6001,857
2015-12-181,9001,9301,8851,90037,2001,900
2015-12-171,8551,9001,8481,90062,0001,900
2015-12-161,8401,8481,8001,83921,5001,839
2015-12-151,8351,8471,7601,80219,9001,802
2015-12-141,7691,8481,7501,82524,5001,825
2015-12-111,7841,8141,7801,78025,5001,780
2015-12-101,7761,7761,7511,75515,0001,755
2015-12-091,7851,7941,7751,78616,8001,786
2015-12-081,8001,8101,7811,79512,2001,795
2015-12-071,8061,8241,8061,8105,2001,810
2015-12-041,8011,8111,7921,80712,2001,807
2015-12-031,8101,8321,8101,8239,8001,823
2015-12-021,8301,8441,8011,82215,7001,822
2015-12-011,8251,8351,8001,83512,7001,835
2015-11-301,8001,8181,7991,81810,9001,818
2015-11-271,8141,8141,7911,79612,5001,796
2015-11-261,8241,8291,8061,81612,5001,816
2015-11-251,8381,8431,8211,82410,6001,824
2015-11-241,8111,8491,8071,84611,1001,846
2015-11-201,8411,8471,8231,8299,6001,829
2015-11-191,8801,8801,8001,85013,6001,850
2015-11-181,8591,8891,8511,85313,2001,853
2015-11-171,8501,8861,8501,87417,2001,874
2015-11-161,8151,8491,8151,8499,4001,849
2015-11-131,8391,8481,7851,84815,6001,848
2015-11-121,8121,8491,8031,83812,0001,838
2015-11-111,7871,8191,7871,8129,5001,812
2015-11-101,7901,8121,7881,80412,8001,804
2015-11-091,7781,8201,7571,80818,5001,808
2015-11-061,7601,7661,7321,75312,4001,753
2015-11-051,7361,7541,7351,74310,3001,743
2015-11-041,7461,7751,7141,72034,7001,720
2015-11-021,8001,8071,7091,72638,7001,726
2015-10-301,8651,8761,8521,85321,0001,853
2015-10-291,8601,8621,8371,85513,6001,855
2015-10-281,8301,8511,8291,84413,6001,844
2015-10-271,8221,8291,8111,82012,3001,820
2015-10-261,8181,8241,8071,81610,3001,816
2015-10-231,8191,8191,7891,78912,7001,789
2015-10-221,7811,7971,7651,7798,5001,779
2015-10-211,7601,7751,7451,77516,4001,775
2015-10-201,7701,7801,6961,75716,7001,757
2015-10-191,7601,7761,7451,74813,2001,748
2015-10-161,7201,7701,7151,75615,3001,756
2015-10-151,7011,7211,6741,7137,4001,713
2015-10-141,7101,7631,6811,70117,2001,701
2015-10-131,7451,7501,7031,71513,4001,715
2015-10-091,7581,7591,7351,75910,7001,759
2015-10-081,7761,7801,7301,7378,7001,737
2015-10-071,7721,7801,7241,77612,1001,776
2015-10-061,7941,8081,7601,77213,3001,772
2015-10-051,8091,8101,7751,7866,5001,786
2015-10-021,7761,7991,7381,7839,3001,783
2015-10-011,8071,8071,7651,78311,2001,783
2015-09-301,7571,8071,7221,78112,5001,781
2015-09-291,7811,8021,7431,74314,1001,743
2015-09-281,7761,8121,7571,81014,9001,810
2015-09-251,7621,7881,6551,78818,1001,788
2015-09-241,7361,7611,6951,75015,3001,750
2015-09-181,7431,7771,7141,77617,7001,776
2015-09-171,7481,7781,7311,76211,7001,762
2015-09-161,7401,7851,7301,74717,6001,747
2015-09-151,7041,7591,7041,74310,4001,743
2015-09-141,7361,7361,7031,7064,6001,706
2015-09-111,6901,7341,6901,71619,5001,716
2015-09-101,6681,6861,6391,6729,7001,672
2015-09-091,6671,6941,6501,69410,6001,694
2015-09-081,6611,6771,6201,6226,7001,622
2015-09-071,6301,7001,6281,66110,4001,661
2015-09-041,7151,7151,6501,67213,5001,672
2015-09-031,7101,7361,6981,69810,0001,698
2015-09-021,7001,7501,6751,69317,8001,693
2015-09-011,8051,8051,7441,75119,6001,751
2015-08-311,7951,8221,7831,82015,7001,820
2015-08-281,7511,7951,7511,79516,4001,795
2015-08-271,7301,7501,7251,74024,5001,740
2015-08-261,6151,7061,6151,69525,0001,695
2015-08-251,4581,7391,4261,62373,7001,623
2015-08-241,6331,6791,6201,62038,4001,620
2015-08-211,7021,7311,6971,71331,0001,713
2015-08-201,7341,7821,7311,76119,9001,761
2015-08-191,8101,8201,7351,75240,3001,752
2015-08-181,8281,8281,8001,80726,1001,807
2015-08-171,8461,8791,8031,82742,1001,827
2015-08-141,8171,8411,8081,84018,8001,840
2015-08-131,8051,8301,8051,81317,0001,813
2015-08-121,8451,8711,8001,81521,4001,815
2015-08-111,8701,8721,8261,84516,8001,845
2015-08-101,8101,8581,8011,85622,8001,856
2015-08-071,8961,8961,8331,83839,0001,838
2015-08-061,8651,9061,8601,89621,5001,896
2015-08-051,8841,8851,8541,86527,9001,865
2015-08-041,9001,9001,8801,88342,2001,883
2015-08-031,9271,9271,8761,90672,5001,906
2015-07-311,9701,9741,8801,927100,2001,927
2015-07-302,0102,0321,9902,01732,3002,017
2015-07-292,0202,0531,9912,00824,9002,008
2015-07-281,9902,0481,9352,03146,7002,031
2015-07-272,0202,1002,0202,05474,4002,054
2015-07-241,9681,9961,9491,99628,3001,996
2015-07-231,9231,9591,9121,95718,6001,957
2015-07-221,9201,9381,8981,91123,4001,911
2015-07-211,8981,9201,8871,92021,9001,920
2015-07-171,8631,8711,8511,8718,4001,871
2015-07-161,8521,8601,8311,8559,7001,855
2015-07-151,8571,8581,8301,83913,4001,839
2015-07-141,8601,8691,8351,84115,6001,841
2015-07-131,8291,8531,8221,83412,8001,834
2015-07-101,7981,8731,7731,81828,4001,818
2015-07-091,7221,8131,7111,80048,5001,800
2015-07-081,9001,9301,8051,81737,7001,817
2015-07-071,8141,8871,8141,87718,6001,877
2015-07-061,8661,8661,8071,81426,9001,814
2015-07-031,8831,8851,8561,85718,9001,857
2015-07-021,9001,9501,8601,88247,0001,882
2015-07-011,9221,9221,8701,88549,2001,885
2015-06-301,7921,8671,7921,86739,6001,867
2015-06-291,7801,8361,7751,79247,0001,792
2015-06-261,7981,7981,7641,77113,1001,771
2015-06-251,7701,7791,7581,75821,3001,758
2015-06-241,8431,8481,7761,77941,7001,779
2015-06-231,8261,8871,8261,85164,4001,851
2015-06-221,7241,8301,7241,80973,7001,809
2015-06-191,6921,7231,6901,71616,7001,716
2015-06-181,6951,7021,6821,6889,3001,688
2015-06-171,6931,7091,6851,68811,7001,688
2015-06-161,7001,7001,6811,68915,0001,689
2015-06-151,6751,6991,6721,6918,6001,691
2015-06-121,6551,6931,6551,67026,9001,670
2015-06-111,6741,6891,6691,67910,9001,679
2015-06-101,6711,6991,6661,67011,5001,670
2015-06-091,6851,6851,6561,65712,7001,657
2015-06-081,6891,6991,6681,68714,3001,687
2015-06-051,7131,7131,6841,68713,2001,687
2015-06-041,7041,7081,6871,70012,4001,700
2015-06-031,7101,7251,6821,70418,1001,704
2015-06-021,6811,7231,6811,71021,1001,710
2015-06-011,7001,7061,6751,68618,2001,686
2015-05-291,6861,7151,6851,68929,2001,689
2015-05-281,6721,6791,6651,6728,8001,672
2015-05-271,6651,6771,6591,6728,4001,672
2015-05-261,6741,6801,6591,67410,1001,674
2015-05-251,6951,6951,6661,67319,2001,673
2015-05-221,6971,7031,6631,67221,9001,672
2015-05-211,6811,7001,6811,69715,3001,697
2015-05-201,7351,7351,6751,69039,9001,690
2015-05-191,7201,7471,7181,72625,7001,726
2015-05-181,7001,7341,6831,71136,4001,711
2015-05-151,6501,6821,6501,67531,8001,675
2015-05-141,6501,6621,6401,65216,8001,652
2015-05-131,6201,6691,6181,64861,1001,648
2015-05-121,6301,6301,6051,62041,5001,620
2015-05-111,6061,6171,5921,60028,4001,600
2015-05-081,6011,6201,5841,60924,7001,609
2015-05-071,5801,6301,5771,61235,4001,612
2015-05-011,5651,6001,5271,58245,2001,582
2015-04-301,5701,5781,5451,56375,5001,563
2015-04-281,5711,5901,5311,531110,7001,531
2015-04-271,5961,5961,5661,57823,6001,578
2015-04-241,5751,5941,5631,56319,1001,563
2015-04-231,5931,5931,5671,58713,4001,587
2015-04-221,5571,5911,5571,57815,1001,578
2015-04-211,5851,5851,5571,56123,7001,561
2015-04-201,5951,6001,5761,58518,4001,585
2015-04-171,6201,6251,5891,62222,5001,622
2015-04-161,5851,6201,5781,62039,4001,620
2015-04-151,5731,5851,5511,57817,6001,578
2015-04-141,5801,5851,5751,57719,9001,577
2015-04-131,5941,5961,5701,57610,6001,576
2015-04-101,5921,5941,5641,58714,4001,587
2015-04-091,5851,5991,5811,59220,9001,592
2015-04-081,5401,5851,5061,58051,4001,580
2015-04-071,5201,5401,5201,53116,9001,531
2015-04-061,5361,5361,5181,5267,3001,526
2015-04-031,5251,5381,5101,53515,4001,535
2015-04-021,5091,5321,5061,52716,0001,527
2015-04-011,5001,5111,4941,49720,3001,497
2015-03-311,5331,5331,5001,5049,2001,504
2015-03-301,5011,5211,5001,50811,5001,508
2015-03-271,5001,5401,5001,50518,0001,505
2015-03-261,5361,5491,5001,54155,5001,541
2015-03-251,5421,5711,5401,55542,6001,555
2015-03-241,5501,5501,5281,54325,8001,543
2015-03-231,5651,5651,5401,55320,4001,553
2015-03-201,5451,5501,5321,54914,2001,549
2015-03-191,5531,5531,5301,55018,2001,550
2015-03-181,5281,5471,5191,54320,8001,543
2015-03-171,5161,5351,5141,52616,3001,526
2015-03-161,5051,5351,5051,52817,9001,528
2015-03-131,5171,5171,4981,50253,1001,502
2015-03-121,5201,5301,5151,51826,7001,518
2015-03-111,5191,5441,5191,52923,7001,529
2015-03-101,5301,5421,5181,52134,2001,521
2015-03-091,5501,5521,5361,55017,7001,550
2015-03-061,5401,5551,5351,55332,6001,553
2015-03-051,5201,5251,5111,51520,4001,515
2015-03-041,5171,5171,5001,50831,9001,508
2015-03-031,5201,5351,4911,50147,6001,501
2015-03-021,5321,5351,5071,52841,7001,528
2015-02-271,5411,5451,5251,53434,1001,534
2015-02-261,5251,5521,5241,54034,5001,540
2015-02-251,5811,6001,5381,539122,4001,539
2015-02-241,6001,6501,5811,631122,3001,631
2015-02-231,6201,7141,5201,561176,2001,561
2015-02-201,5121,5231,5031,51617,3001,516
2015-02-191,4951,5141,4861,50923,5001,509
2015-02-181,5001,5071,4901,49514,7001,495
2015-02-171,5001,5001,4721,48912,3001,489
2015-02-161,4961,5021,4501,49222,3001,492
2015-02-131,4791,4891,4601,48321,2001,483
2015-02-121,4701,4861,4521,48016,4001,480
2015-02-101,4521,4681,4521,4566,9001,456
2015-02-091,4501,4691,4461,46910,3001,469
2015-02-061,4391,4441,4241,4403,9001,440
2015-02-051,4071,4501,4031,43315,0001,433
2015-02-041,4091,4591,4001,4329,8001,432
2015-02-031,4371,4651,4091,40934,4001,409
2015-02-021,3771,4291,3771,41838,9001,418
2015-01-301,3691,3741,3501,37013,1001,370
2015-01-291,3511,3581,3481,3508,7001,350
2015-01-281,3601,3671,3501,3587,7001,358
2015-01-271,3531,3671,3531,3635,9001,363
2015-01-261,3611,3611,3501,3554,9001,355
2015-01-231,3731,3761,3461,36110,8001,361
2015-01-221,3541,3591,3451,35010,6001,350
2015-01-211,3571,3701,3461,3536,6001,353
2015-01-201,3741,3771,3501,36910,0001,369
2015-01-191,3621,3681,3531,3646,3001,364
2015-01-161,3561,3671,3431,35516,4001,355
2015-01-151,3711,4131,3701,3714,9001,371
2015-01-141,3751,3891,3701,3727,5001,372
2015-01-131,3901,3931,3721,3806,5001,380
2015-01-091,3791,4091,3791,3979,3001,397
2015-01-081,3711,3941,3711,39313,9001,393
2015-01-071,3851,4051,3781,38417,3001,384
2015-01-061,3901,4031,3721,38518,1001,385
2015-01-051,3881,4101,3861,4049,3001,404

分割・併合履歴 : なし