6823 リオン(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,255	2,264	2,232	2,240	16,500	2,240
2017-12-28	2,290	2,290	2,238	2,253	17,400	2,253
2017-12-27	2,248	2,264	2,238	2,264	10,000	2,264
2017-12-26	2,245	2,265	2,233	2,248	18,700	2,248
2017-12-25	2,252	2,268	2,228	2,234	23,500	2,234
2017-12-22	2,279	2,279	2,236	2,241	24,600	2,241
2017-12-21	2,274	2,291	2,267	2,278	22,100	2,278
2017-12-20	2,272	2,296	2,270	2,281	19,000	2,281
2017-12-19	2,283	2,296	2,273	2,281	16,800	2,281
2017-12-18	2,263	2,286	2,261	2,274	16,400	2,274
2017-12-15	2,292	2,292	2,250	2,261	23,500	2,261
2017-12-14	2,269	2,302	2,267	2,281	23,600	2,281
2017-12-13	2,322	2,322	2,272	2,280	13,600	2,280
2017-12-12	2,311	2,324	2,280	2,298	24,000	2,298
2017-12-11	2,312	2,328	2,285	2,309	21,900	2,309
2017-12-08	2,292	2,349	2,221	2,310	53,100	2,310
2017-12-07	2,298	2,360	2,298	2,342	22,900	2,342
2017-12-06	2,331	2,357	2,281	2,285	28,200	2,285
2017-12-05	2,297	2,342	2,284	2,339	26,200	2,339
2017-12-04	2,377	2,393	2,331	2,332	17,600	2,332
2017-12-01	2,401	2,419	2,353	2,374	33,500	2,374
2017-11-30	2,411	2,411	2,341	2,377	36,000	2,377
2017-11-29	2,433	2,461	2,403	2,416	35,200	2,416
2017-11-28	2,400	2,419	2,344	2,403	36,000	2,403
2017-11-27	2,420	2,453	2,375	2,384	38,100	2,384
2017-11-24	2,401	2,451	2,380	2,420	52,800	2,420
2017-11-22	2,372	2,488	2,372	2,442	94,400	2,442
2017-11-21	2,375	2,410	2,351	2,370	96,400	2,370
2017-11-20	2,168	2,365	2,156	2,347	194,300	2,347
2017-11-17	2,150	2,186	2,123	2,168	138,900	2,168
2017-11-16	1,990	2,045	1,975	2,027	49,100	2,027
2017-11-15	2,066	2,069	2,004	2,020	50,300	2,020
2017-11-13	2,128	2,132	2,075	2,086	68,900	2,086
2017-11-10	2,134	2,149	2,111	2,129	57,800	2,129
2017-11-09	2,215	2,217	2,138	2,174	43,100	2,174
2017-11-08	2,200	2,228	2,176	2,214	46,000	2,214
2017-11-07	2,161	2,212	2,145	2,210	46,400	2,210
2017-11-06	2,150	2,219	2,133	2,175	71,200	2,175
2017-11-02	2,199	2,212	2,171	2,175	66,900	2,175
2017-11-01	2,247	2,247	2,182	2,202	64,700	2,202
2017-10-31	2,336	2,336	2,194	2,219	121,200	2,219
2017-10-30	2,290	2,320	2,266	2,281	132,100	2,281
2017-10-27	2,270	2,285	2,248	2,270	27,500	2,270
2017-10-26	2,245	2,270	2,238	2,255	32,500	2,255
2017-10-25	2,258	2,270	2,224	2,238	39,600	2,238
2017-10-24	2,232	2,270	2,232	2,240	35,200	2,240
2017-10-23	2,216	2,253	2,216	2,232	27,100	2,232
2017-10-20	2,238	2,267	2,189	2,204	41,600	2,204
2017-10-19	2,262	2,273	2,233	2,239	33,400	2,239
2017-10-18	2,278	2,302	2,247	2,260	45,300	2,260
2017-10-17	2,257	2,299	2,230	2,297	47,500	2,297
2017-10-16	2,247	2,303	2,221	2,278	58,500	2,278
2017-10-13	2,317	2,317	2,236	2,263	56,700	2,263
2017-10-12	2,300	2,366	2,290	2,324	66,100	2,324
2017-10-11	2,265	2,307	2,265	2,291	45,200	2,291
2017-10-10	2,204	2,280	2,204	2,274	52,000	2,274
2017-10-06	2,178	2,240	2,178	2,204	29,300	2,204
2017-10-05	2,234	2,270	2,196	2,207	45,600	2,207
2017-10-04	2,298	2,298	2,225	2,234	24,300	2,234
2017-10-03	2,310	2,314	2,264	2,273	30,400	2,273
2017-10-02	2,262	2,336	2,261	2,301	49,100	2,301
2017-09-29	2,280	2,290	2,258	2,276	42,100	2,276
2017-09-28	2,213	2,234	2,210	2,230	37,600	2,230
2017-09-27	2,173	2,187	2,154	2,178	24,900	2,178
2017-09-26	2,149	2,189	2,136	2,188	50,300	2,188
2017-09-25	2,129	2,197	2,123	2,163	75,600	2,163
2017-09-22	2,232	2,260	2,078	2,101	139,800	2,101
2017-09-21	2,235	2,265	2,207	2,232	38,700	2,232
2017-09-20	2,300	2,310	2,229	2,235	51,800	2,235
2017-09-19	2,242	2,296	2,222	2,295	58,400	2,295
2017-09-15	2,160	2,220	2,155	2,202	53,800	2,202
2017-09-14	2,170	2,180	2,151	2,162	37,100	2,162
2017-09-13	2,177	2,199	2,127	2,158	43,600	2,158
2017-09-12	2,160	2,199	2,153	2,171	35,600	2,171
2017-09-11	2,110	2,166	2,110	2,137	59,400	2,137
2017-09-08	2,120	2,135	2,087	2,110	36,200	2,110
2017-09-07	2,100	2,141	2,098	2,129	31,500	2,129
2017-09-06	2,027	2,082	2,022	2,062	37,700	2,062
2017-09-05	2,090	2,113	2,019	2,058	39,200	2,058
2017-09-04	2,120	2,149	2,080	2,098	50,400	2,098
2017-09-01	2,020	2,110	2,019	2,103	73,500	2,103
2017-08-31	2,040	2,056	1,991	2,020	30,600	2,020
2017-08-30	2,040	2,057	2,025	2,050	20,400	2,050
2017-08-29	2,055	2,055	2,022	2,038	17,100	2,038
2017-08-28	2,063	2,065	2,030	2,059	26,300	2,059
2017-08-25	2,052	2,065	1,999	2,054	52,300	2,054
2017-08-24	2,025	2,079	2,019	2,039	67,100	2,039
2017-08-23	1,985	2,024	1,977	2,012	71,900	2,012
2017-08-22	1,946	1,974	1,941	1,959	52,600	1,959
2017-08-21	2,001	2,010	1,952	1,967	50,100	1,967
2017-08-18	1,958	2,018	1,934	1,992	73,400	1,992
2017-08-17	1,922	1,963	1,910	1,960	38,700	1,960
2017-08-16	1,922	1,929	1,893	1,894	35,600	1,894
2017-08-15	1,865	1,935	1,865	1,891	35,100	1,891
2017-08-14	1,837	1,869	1,821	1,847	27,600	1,847
2017-08-10	1,883	1,895	1,861	1,873	11,400	1,873
2017-08-09	1,903	1,916	1,864	1,883	28,200	1,883
2017-08-08	1,900	1,945	1,892	1,903	51,800	1,903
2017-08-07	1,870	1,899	1,868	1,882	39,000	1,882
2017-08-04	1,895	1,895	1,856	1,863	27,400	1,863
2017-08-03	1,894	1,895	1,848	1,890	43,100	1,890
2017-08-02	1,844	1,927	1,836	1,894	64,900	1,894
2017-08-01	1,950	1,950	1,819	1,844	103,900	1,844
2017-07-31	1,910	2,086	1,880	1,951	182,000	1,951
2017-07-28	1,815	1,824	1,764	1,790	34,500	1,790
2017-07-27	1,816	1,830	1,798	1,815	30,200	1,815
2017-07-26	1,810	1,830	1,801	1,814	32,600	1,814
2017-07-25	1,794	1,797	1,775	1,793	22,700	1,793
2017-07-24	1,751	1,791	1,751	1,780	30,400	1,780
2017-07-21	1,770	1,779	1,759	1,767	29,800	1,767
2017-07-20	1,770	1,789	1,762	1,774	43,300	1,774
2017-07-19	1,800	1,810	1,765	1,776	45,600	1,776
2017-07-18	1,813	1,823	1,794	1,813	46,200	1,813
2017-07-14	1,800	1,820	1,781	1,811	34,100	1,811
2017-07-13	1,800	1,804	1,781	1,789	23,400	1,789
2017-07-12	1,827	1,829	1,780	1,799	39,100	1,799
2017-07-11	1,790	1,820	1,787	1,804	45,800	1,804
2017-07-10	1,773	1,782	1,749	1,781	36,100	1,781
2017-07-07	1,745	1,771	1,730	1,749	32,900	1,749
2017-07-06	1,721	1,762	1,700	1,760	41,400	1,760
2017-07-05	1,709	1,718	1,692	1,710	31,100	1,710
2017-07-04	1,760	1,770	1,701	1,711	38,500	1,711
2017-07-03	1,741	1,751	1,699	1,744	43,800	1,744
2017-06-30	1,715	1,762	1,715	1,733	52,700	1,733
2017-06-29	1,735	1,749	1,729	1,738	14,300	1,738
2017-06-28	1,730	1,749	1,715	1,726	42,000	1,726
2017-06-27	1,709	1,742	1,706	1,736	37,000	1,736
2017-06-26	1,660	1,711	1,660	1,702	25,300	1,702
2017-06-23	1,663	1,683	1,652	1,660	10,300	1,660
2017-06-22	1,664	1,685	1,654	1,668	17,800	1,668
2017-06-21	1,710	1,710	1,650	1,661	31,700	1,661
2017-06-20	1,673	1,720	1,670	1,698	33,300	1,698
2017-06-19	1,679	1,680	1,669	1,675	7,200	1,675
2017-06-16	1,655	1,670	1,650	1,667	11,100	1,667
2017-06-15	1,673	1,673	1,641	1,655	9,300	1,655
2017-06-14	1,660	1,675	1,650	1,666	38,200	1,666
2017-06-13	1,596	1,662	1,596	1,659	55,300	1,659
2017-06-12	1,603	1,619	1,596	1,596	14,900	1,596
2017-06-09	1,612	1,615	1,599	1,603	19,500	1,603
2017-06-08	1,645	1,645	1,617	1,618	16,500	1,618
2017-06-07	1,624	1,646	1,602	1,645	12,900	1,645
2017-06-06	1,649	1,649	1,600	1,603	25,600	1,603
2017-06-05	1,665	1,676	1,654	1,660	16,000	1,660
2017-06-02	1,650	1,672	1,638	1,662	22,000	1,662
2017-06-01	1,630	1,647	1,629	1,646	25,000	1,646
2017-05-31	1,598	1,638	1,598	1,613	26,900	1,613
2017-05-30	1,577	1,598	1,571	1,595	10,000	1,595
2017-05-29	1,579	1,598	1,574	1,577	5,500	1,577
2017-05-26	1,600	1,602	1,571	1,573	15,000	1,573
2017-05-25	1,594	1,615	1,591	1,610	31,300	1,610
2017-05-24	1,550	1,594	1,550	1,594	26,700	1,594
2017-05-23	1,526	1,551	1,525	1,545	16,200	1,545
2017-05-22	1,545	1,545	1,529	1,529	11,000	1,529
2017-05-19	1,539	1,542	1,526	1,539	15,500	1,539
2017-05-18	1,519	1,530	1,513	1,526	16,000	1,526
2017-05-17	1,550	1,560	1,539	1,558	21,600	1,558
2017-05-16	1,550	1,566	1,541	1,566	13,800	1,566
2017-05-15	1,530	1,554	1,530	1,544	13,300	1,544
2017-05-12	1,534	1,534	1,520	1,528	12,800	1,528
2017-05-11	1,550	1,553	1,530	1,543	18,600	1,543
2017-05-10	1,548	1,556	1,548	1,550	18,400	1,550
2017-05-09	1,567	1,567	1,547	1,548	32,400	1,548
2017-05-08	1,585	1,591	1,564	1,577	30,700	1,577
2017-05-02	1,595	1,595	1,555	1,564	44,700	1,564
2017-05-01	1,555	1,590	1,547	1,590	57,600	1,590
2017-04-28	1,505	1,521	1,490	1,500	11,700	1,500
2017-04-27	1,512	1,512	1,494	1,505	20,600	1,505
2017-04-26	1,494	1,500	1,478	1,494	9,800	1,494
2017-04-25	1,484	1,494	1,474	1,482	8,000	1,482
2017-04-24	1,445	1,473	1,445	1,469	5,900	1,469
2017-04-21	1,446	1,461	1,434	1,439	8,500	1,439
2017-04-20	1,448	1,470	1,441	1,442	12,500	1,442
2017-04-19	1,444	1,476	1,440	1,440	12,300	1,440
2017-04-18	1,473	1,473	1,439	1,452	12,200	1,452
2017-04-17	1,436	1,455	1,418	1,449	13,200	1,449
2017-04-14	1,403	1,432	1,400	1,421	16,300	1,421
2017-04-13	1,422	1,434	1,401	1,421	19,800	1,421
2017-04-12	1,443	1,457	1,425	1,434	21,000	1,434
2017-04-11	1,471	1,471	1,444	1,444	12,600	1,444
2017-04-10	1,466	1,490	1,457	1,459	16,500	1,459
2017-04-07	1,480	1,492	1,456	1,456	23,200	1,456
2017-04-06	1,504	1,523	1,462	1,462	25,600	1,462
2017-04-05	1,535	1,537	1,508	1,511	11,600	1,511
2017-04-04	1,555	1,562	1,514	1,523	14,600	1,523
2017-04-03	1,556	1,556	1,538	1,550	19,000	1,550
2017-03-31	1,585	1,585	1,540	1,541	16,700	1,541
2017-03-30	1,589	1,592	1,580	1,584	7,800	1,584
2017-03-29	1,608	1,608	1,587	1,589	13,900	1,589
2017-03-28	1,610	1,644	1,607	1,622	31,400	1,622
2017-03-27	1,625	1,625	1,586	1,587	30,400	1,587
2017-03-24	1,608	1,625	1,592	1,625	16,600	1,625
2017-03-23	1,583	1,598	1,574	1,597	11,200	1,597
2017-03-22	1,595	1,597	1,570	1,570	24,600	1,570
2017-03-21	1,586	1,607	1,577	1,606	19,000	1,606
2017-03-17	1,575	1,595	1,575	1,595	14,200	1,595
2017-03-16	1,578	1,584	1,562	1,575	29,400	1,575
2017-03-15	1,641	1,641	1,579	1,582	32,200	1,582
2017-03-14	1,661	1,661	1,640	1,641	12,400	1,641
2017-03-13	1,654	1,664	1,654	1,659	7,200	1,659
2017-03-10	1,679	1,688	1,638	1,646	28,800	1,646
2017-03-09	1,653	1,665	1,641	1,664	9,200	1,664
2017-03-08	1,654	1,660	1,643	1,653	10,000	1,653
2017-03-07	1,656	1,670	1,644	1,654	9,000	1,654
2017-03-06	1,651	1,663	1,643	1,656	9,100	1,656
2017-03-03	1,680	1,680	1,634	1,640	19,900	1,640
2017-03-02	1,677	1,682	1,658	1,680	28,100	1,680
2017-03-01	1,648	1,675	1,643	1,646	24,500	1,646
2017-02-28	1,634	1,655	1,634	1,650	36,300	1,650
2017-02-27	1,620	1,645	1,606	1,620	58,900	1,620
2017-02-24	1,584	1,593	1,576	1,584	12,700	1,584
2017-02-23	1,600	1,607	1,575	1,584	15,500	1,584
2017-02-22	1,586	1,599	1,586	1,594	10,800	1,594
2017-02-21	1,580	1,588	1,575	1,586	8,000	1,586
2017-02-20	1,575	1,582	1,571	1,574	10,800	1,574
2017-02-17	1,599	1,599	1,575	1,588	15,900	1,588
2017-02-16	1,585	1,595	1,581	1,595	7,700	1,595
2017-02-15	1,593	1,599	1,573	1,578	10,500	1,578
2017-02-14	1,588	1,593	1,571	1,576	13,100	1,576
2017-02-13	1,599	1,599	1,586	1,593	16,100	1,593
2017-02-10	1,559	1,610	1,559	1,582	26,000	1,582
2017-02-09	1,565	1,565	1,534	1,554	19,900	1,554
2017-02-08	1,572	1,572	1,540	1,554	20,500	1,554
2017-02-07	1,563	1,580	1,554	1,564	12,000	1,564
2017-02-06	1,589	1,589	1,558	1,563	11,900	1,563
2017-02-03	1,560	1,584	1,560	1,576	9,300	1,576
2017-02-02	1,583	1,587	1,562	1,571	14,700	1,571
2017-02-01	1,575	1,584	1,575	1,583	5,400	1,583
2017-01-31	1,584	1,596	1,565	1,593	16,600	1,593
2017-01-30	1,610	1,617	1,606	1,615	9,900	1,615
2017-01-27	1,600	1,615	1,597	1,614	15,500	1,614
2017-01-26	1,586	1,603	1,584	1,598	13,400	1,598
2017-01-25	1,598	1,599	1,576	1,583	11,700	1,583
2017-01-24	1,548	1,635	1,548	1,576	14,200	1,576
2017-01-23	1,562	1,568	1,541	1,547	8,800	1,547
2017-01-20	1,568	1,570	1,550	1,565	12,300	1,565
2017-01-19	1,550	1,573	1,550	1,573	7,800	1,573
2017-01-18	1,552	1,571	1,534	1,538	9,400	1,538
2017-01-17	1,571	1,579	1,557	1,558	8,700	1,558
2017-01-16	1,569	1,588	1,567	1,579	7,700	1,579
2017-01-13	1,590	1,597	1,575	1,586	17,300	1,586
2017-01-12	1,614	1,614	1,593	1,607	21,900	1,607
2017-01-11	1,619	1,625	1,607	1,614	9,800	1,614
2017-01-10	1,628	1,639	1,610	1,634	15,800	1,634
2017-01-06	1,620	1,632	1,616	1,632	11,800	1,632
2017-01-05	1,630	1,630	1,611	1,620	23,600	1,620
2017-01-04	1,613	1,628	1,602	1,626	19,700	1,626

分割・併合履歴：なし