1. HOME >
  2. 株価時系列 >
  3. 6823 >
  4. 2016年

6823 リオン(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,6301,6401,6111,62019,8001,620
2016-12-291,6311,6351,6111,62422,9001,624
2016-12-281,5901,6561,5901,64936,3001,649
2016-12-271,6191,6191,5771,58714,4001,587
2016-12-261,6001,6211,5871,61725,1001,617
2016-12-221,6151,6151,5811,59917,1001,599
2016-12-211,6051,6251,6021,60810,7001,608
2016-12-201,6391,6471,5451,61026,7001,610
2016-12-191,6231,6261,6001,62614,2001,626
2016-12-161,6611,6701,6081,63323,0001,633
2016-12-151,5991,6621,5941,65346,2001,653
2016-12-141,5941,5981,5591,59812,2001,598
2016-12-131,5901,5971,5781,59710,0001,597
2016-12-121,5891,5951,5601,58923,3001,589
2016-12-091,5611,5901,5611,58919,4001,589
2016-12-081,5891,5971,5411,57620,3001,576
2016-12-071,5771,5851,5701,58213,3001,582
2016-12-061,5551,5701,5551,56813,3001,568
2016-12-051,5511,5631,5381,55512,5001,555
2016-12-021,5711,5711,5331,55123,4001,551
2016-12-011,5351,5621,5281,55835,3001,558
2016-11-301,5061,5131,4921,5139,6001,513
2016-11-291,5401,5401,4921,50519,6001,505
2016-11-281,5231,5421,5101,5418,9001,541
2016-11-251,5221,5301,5101,51911,7001,519
2016-11-241,5301,5341,5101,52212,1001,522
2016-11-221,5251,5281,4891,52822,8001,528
2016-11-211,5001,5251,4891,51714,9001,517
2016-11-181,5061,5161,4911,4949,4001,494
2016-11-171,4971,4981,4781,4929,3001,492
2016-11-161,4941,4971,4781,49715,5001,497
2016-11-151,4911,4921,4721,4859,6001,485
2016-11-141,4691,4961,4671,48015,0001,480
2016-11-111,4801,5091,4351,44435,0001,444
2016-11-101,4521,4881,4521,47021,0001,470
2016-11-091,4731,4751,3531,41243,3001,412
2016-11-081,4731,4791,4431,45316,3001,453
2016-11-071,4391,4551,4271,44319,4001,443
2016-11-041,4411,4491,3971,41769,7001,417
2016-11-021,5081,5161,4561,46351,1001,463
2016-11-011,5661,5741,5111,51735,3001,517
2016-10-311,5021,6061,5001,60693,1001,606
2016-10-281,5161,5361,4911,53650,4001,536
2016-10-271,5011,5071,4911,50716,2001,507
2016-10-261,5061,5111,4741,51134,9001,511
2016-10-251,5211,5291,4911,50858,8001,508
2016-10-241,4821,5141,4791,49438,1001,494
2016-10-211,5151,5151,4621,49136,6001,491
2016-10-201,4641,5041,4511,49458,9001,494
2016-10-191,4301,4591,4281,45055,9001,450
2016-10-171,3961,4141,3901,40916,0001,409
2016-10-131,4101,4101,3601,36935,8001,369
2016-10-121,3961,4161,3891,41348,4001,413
2016-10-111,4121,4121,3801,39939,3001,399
2016-10-071,3991,3991,3811,39250,7001,392
2016-10-061,3741,3991,3741,38779,2001,387
2016-10-051,3601,3651,3531,36328,4001,363
2016-10-041,3501,3561,3421,35066,3001,350
2016-10-031,3491,3601,3301,34577,9001,345
2016-09-301,3301,3361,3171,33337,1001,333
2016-09-291,3371,3441,3211,32430,1001,324
2016-09-281,3471,3511,2631,320132,5001,320
2016-09-271,3201,3331,2831,33340,3001,333
2016-09-261,3501,3531,3241,32921,1001,329
2016-09-231,3211,3581,3031,35463,4001,354
2016-09-211,2721,2981,2661,29733,8001,297
2016-09-201,2501,2651,2361,26028,7001,260
2016-09-161,2221,2511,2141,24937,7001,249
2016-09-151,2481,2521,2191,22225,0001,222
2016-09-141,2151,2591,2131,25042,9001,250
2016-09-131,2181,2261,2091,21816,9001,218
2016-09-121,2221,2221,2061,22020,8001,220
2016-09-091,2231,2291,2111,22331,6001,223
2016-09-081,2021,2131,2021,21320,8001,213
2016-09-071,2071,2071,1951,19916,8001,199
2016-09-061,2001,2241,2001,20818,8001,208
2016-09-051,2001,2071,1931,20027,0001,200
2016-09-021,1671,1941,1671,18925,4001,189
2016-09-011,1501,1701,1371,16735,6001,167
2016-08-311,1591,1691,1471,15046,3001,150
2016-08-301,1651,1671,1531,16618,9001,166
2016-08-291,1571,1711,1551,16114,9001,161
2016-08-261,1601,1651,1371,14023,9001,140
2016-08-251,2021,2091,1521,15756,0001,157
2016-08-241,1491,2001,1431,19765,4001,197
2016-08-231,0951,1401,0871,13166,9001,131
2016-08-221,1261,1261,0921,09757,8001,097
2016-08-191,1291,1361,1201,12535,1001,125
2016-08-181,1501,1501,1161,12952,5001,129
2016-08-171,1661,1801,1561,15648,9001,156
2016-08-161,1991,2011,1801,18042,3001,180
2016-08-151,2031,2081,1921,19941,4001,199
2016-08-121,2131,2131,1831,19953,8001,199
2016-08-101,2321,2321,1991,20654,8001,206
2016-08-091,2731,2731,2021,21963,1001,219
2016-08-081,2891,2941,2701,28025,0001,280
2016-08-051,2721,3131,2721,28716,7001,287
2016-08-041,3051,3091,2711,29324,3001,293
2016-08-031,3251,3251,3021,31219,3001,312
2016-08-021,3291,3431,3021,32422,7001,324
2016-08-011,3621,3651,3161,32533,1001,325
2016-07-291,4101,4341,3911,4347,6001,434
2016-07-281,4211,4311,4011,4098,2001,409
2016-07-271,4221,4391,4211,4357,8001,435
2016-07-261,4401,4501,4211,4228,7001,422
2016-07-251,4621,4691,4471,4537,8001,453
2016-07-221,4231,4411,4231,4384,5001,438
2016-07-211,4501,4571,4291,4365,9001,436
2016-07-201,4601,4681,4301,44513,9001,445
2016-07-191,4301,4591,4211,45917,5001,459
2016-07-151,4241,4351,4211,42913,1001,429
2016-07-141,4101,4271,4011,41511,3001,415
2016-07-131,4351,4351,3931,39916,6001,399
2016-07-121,3951,4261,3931,41512,1001,415
2016-07-111,3661,3971,3661,3927,8001,392
2016-07-081,3771,3871,3531,3569,0001,356
2016-07-071,3711,3971,3661,38316,4001,383
2016-07-061,4001,4001,3611,37516,0001,375
2016-07-051,3951,4121,3811,40718,3001,407
2016-07-041,4261,4261,3951,39913,6001,399
2016-07-011,4111,4271,3981,41314,7001,413
2016-06-301,4361,4431,3841,39715,8001,397
2016-06-291,3851,4231,3621,42325,5001,423
2016-06-281,3291,3831,3231,35516,9001,355
2016-06-271,3591,3601,3101,33136,7001,331
2016-06-241,4371,4371,3211,35545,2001,355
2016-06-231,3901,4221,3671,42218,1001,422
2016-06-221,3961,4071,3861,39534,8001,395
2016-06-211,4001,4031,3901,40121,9001,401
2016-06-201,4121,4141,3921,39228,5001,392
2016-06-171,4051,4111,3841,39036,6001,390
2016-06-161,4101,4101,3821,38833,6001,388
2016-06-151,3811,4141,3811,39731,4001,397
2016-06-141,4241,4431,3811,38744,5001,387
2016-06-131,4811,4831,4211,42153,2001,421
2016-06-101,5461,5461,4901,50951,0001,509
2016-06-091,5601,5601,5331,53613,1001,536
2016-06-081,5751,5821,5481,57510,8001,575
2016-06-071,5631,5731,5561,5658,9001,565
2016-06-061,5301,5621,5251,54814,3001,548
2016-06-031,5361,5401,5251,53618,1001,536
2016-06-021,5771,5771,5331,53819,4001,538
2016-06-011,5751,6001,5651,57213,1001,572
2016-05-311,5991,5991,5631,57421,2001,574
2016-05-301,5831,5831,5681,57519,1001,575
2016-05-271,5821,5891,5751,5866,3001,586
2016-05-261,5791,6041,5611,56839,3001,568
2016-05-251,6271,6321,5751,58523,3001,585
2016-05-241,5851,6251,5841,61614,1001,616
2016-05-231,6031,6071,5761,58024,0001,580
2016-05-201,6111,6281,6071,61314,3001,613
2016-05-191,6321,6421,5901,61325,6001,613
2016-05-181,6931,6931,6391,64117,3001,641
2016-05-171,6761,6881,6631,6836,3001,683
2016-05-161,6441,6741,6431,6687,9001,668
2016-05-131,6991,6991,6551,67210,5001,672
2016-05-121,6811,7041,6611,6989,9001,698
2016-05-111,7031,7101,6871,69812,5001,698
2016-05-101,6501,6961,6311,69522,1001,695
2016-05-091,6491,6641,6011,64420,0001,644
2016-05-061,5871,6151,5871,60920,1001,609
2016-05-021,5511,5801,5381,57323,0001,573
2016-04-281,6221,6321,5471,54928,8001,549
2016-04-271,6381,6551,6191,6236,8001,623
2016-04-261,6501,6621,6301,64910,9001,649
2016-04-251,7211,7211,6691,6769,8001,676
2016-04-221,6701,6951,6691,69511,3001,695
2016-04-211,6541,6821,6471,67911,8001,679
2016-04-201,6591,6661,6381,6419,5001,641
2016-04-191,6101,6501,6101,6487,6001,648
2016-04-181,6021,6411,5921,6176,0001,617
2016-04-151,6261,6571,6111,64115,6001,641
2016-04-141,6291,6561,6211,65612,6001,656
2016-04-131,6101,6161,5951,6154,8001,615
2016-04-121,5881,6001,5821,5926,2001,592
2016-04-111,6021,6021,5741,5884,7001,588
2016-04-081,5511,6161,5421,59214,4001,592
2016-04-071,5631,5801,5491,5589,2001,558
2016-04-061,5931,5931,5631,56912,7001,569
2016-04-051,6421,6421,5841,59124,6001,591
2016-04-041,6481,6491,6161,63914,8001,639
2016-04-011,6951,6961,6161,61621,0001,616
2016-03-311,6651,7161,6451,69240,0001,692
2016-03-301,6351,6701,6201,65723,5001,657
2016-03-291,6231,6881,6181,63239,7001,632
2016-03-281,6291,6351,6051,63235,9001,632
2016-03-251,6011,6211,6011,61722,7001,617
2016-03-241,5981,6021,5701,59020,2001,590
2016-03-231,5961,6021,5851,59621,1001,596
2016-03-221,5491,5901,5491,58116,3001,581
2016-03-181,5601,5691,5291,53616,6001,536
2016-03-171,5991,5991,5511,55515,0001,555
2016-03-161,5951,6001,5801,58212,5001,582
2016-03-151,5881,6071,5881,59520,6001,595
2016-03-141,6301,6301,5801,58753,9001,587
2016-03-111,6041,6301,5751,63017,0001,630
2016-03-101,5901,6141,5901,60513,3001,605
2016-03-091,6081,6081,5901,5917,2001,591
2016-03-081,6301,6311,5811,61815,4001,618
2016-03-071,6501,6501,6111,62811,9001,628
2016-03-041,5961,6271,5891,62212,8001,622
2016-03-031,5701,6261,5701,60017,0001,600
2016-03-021,5751,5801,5451,56216,2001,562
2016-03-011,5721,5891,5221,52816,9001,528
2016-02-291,6421,6441,5771,57921,7001,579
2016-02-261,5971,6331,5901,60832,8001,608
2016-02-251,5551,6161,5501,60436,6001,604
2016-02-241,5461,5661,5031,52126,9001,521
2016-02-231,6001,6051,5131,54642,4001,546
2016-02-221,4871,5651,4601,56044,5001,560
2016-02-191,5151,5301,4761,47827,2001,478
2016-02-181,4861,5501,4831,52237,9001,522
2016-02-171,4511,4701,4341,45223,9001,452
2016-02-161,4981,5091,4341,43955,5001,439
2016-02-151,5191,5291,4601,49927,1001,499
2016-02-121,4861,5111,4331,43550,3001,435
2016-02-101,5771,5871,4881,52348,5001,523
2016-02-091,5981,6031,5251,54739,3001,547
2016-02-081,6151,6521,5851,63829,3001,638
2016-02-051,6261,6601,6011,65243,8001,652
2016-02-041,6761,6761,6121,62554,3001,625
2016-02-031,7661,7761,6861,68681,7001,686
2016-02-021,8301,8611,8221,83825,0001,838
2016-02-011,9001,9111,8171,83761,3001,837
2016-01-291,8321,9151,8321,91126,9001,911
2016-01-281,8361,8801,8221,85523,5001,855
2016-01-271,8711,8801,8331,86415,9001,864
2016-01-261,8111,8421,8041,81419,9001,814
2016-01-251,8621,8621,8031,81626,9001,816
2016-01-221,7431,8091,7391,80929,3001,809
2016-01-211,8091,8451,7111,71131,6001,711
2016-01-201,8651,9021,8441,85725,3001,857
2016-01-191,8801,8901,8461,86118,3001,861
2016-01-181,8101,9151,8101,88534,6001,885
2016-01-151,9802,0201,8701,88754,3001,887
2016-01-141,9741,9791,9221,96942,9001,969
2016-01-131,9802,0211,9802,00321,9002,003
2016-01-122,0292,0431,9501,95442,3001,954
2016-01-082,1502,1822,0022,00490,7002,004
2016-01-072,0682,2222,0492,206123,3002,206
2016-01-062,0152,0902,0132,06855,7002,068
2016-01-051,9432,0161,9431,98844,4001,988
2016-01-042,0422,0421,9601,97325,3001,973

分割・併合履歴 ： なし