6823 リオン(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,698	1,731	1,657	1,723	35,900	1,723
2018-12-27	1,711	1,731	1,639	1,704	89,200	1,704
2018-12-26	1,625	1,670	1,579	1,610	67,800	1,610
2018-12-25	1,632	1,635	1,539	1,585	97,200	1,585
2018-12-21	1,777	1,777	1,682	1,728	31,900	1,728
2018-12-20	1,825	1,827	1,770	1,779	48,500	1,779
2018-12-19	1,884	1,894	1,845	1,860	21,600	1,860
2018-12-18	1,922	1,922	1,873	1,878	26,200	1,878
2018-12-17	1,966	1,966	1,909	1,945	22,700	1,945
2018-12-14	1,962	1,985	1,946	1,966	47,700	1,966
2018-12-13	2,003	2,031	1,989	1,991	22,300	1,991
2018-12-12	1,923	2,000	1,891	1,981	38,800	1,981
2018-12-11	2,000	2,000	1,911	1,918	38,700	1,918
2018-12-10	2,030	2,046	1,988	1,988	32,900	1,988
2018-12-07	2,051	2,065	2,031	2,038	34,100	2,038
2018-12-06	2,028	2,057	2,012	2,037	36,800	2,037
2018-12-05	1,991	2,034	1,982	2,028	25,800	2,028
2018-12-04	2,025	2,037	1,998	2,009	23,000	2,009
2018-12-03	2,047	2,064	2,020	2,037	27,200	2,037
2018-11-30	2,013	2,033	1,984	2,032	20,300	2,032
2018-11-29	2,085	2,085	2,016	2,023	28,400	2,023
2018-11-28	2,009	2,042	1,997	2,042	15,900	2,042
2018-11-27	2,055	2,070	1,992	2,009	18,700	2,009
2018-11-26	2,028	2,057	1,985	2,037	24,700	2,037
2018-11-22	2,022	2,055	1,981	2,009	32,400	2,009
2018-11-21	1,913	2,039	1,883	2,022	57,100	2,022
2018-11-20	2,105	2,105	1,963	1,972	78,800	1,972
2018-11-19	2,066	2,113	2,044	2,102	18,400	2,102
2018-11-16	2,121	2,122	2,036	2,041	30,300	2,041
2018-11-15	2,116	2,125	2,080	2,120	28,500	2,120
2018-11-14	2,199	2,219	2,151	2,151	21,300	2,151
2018-11-13	2,200	2,206	2,141	2,199	26,800	2,199
2018-11-12	2,240	2,250	2,207	2,214	22,800	2,214
2018-11-09	2,190	2,235	2,190	2,228	25,300	2,228
2018-11-08	2,200	2,218	2,165	2,170	28,300	2,170
2018-11-07	2,205	2,239	2,189	2,196	23,900	2,196
2018-11-06	2,174	2,235	2,158	2,217	25,900	2,217
2018-11-05	2,130	2,206	2,130	2,155	43,400	2,155
2018-11-02	2,130	2,134	2,056	2,134	88,100	2,134
2018-11-01	2,260	2,281	2,109	2,121	86,700	2,121
2018-10-31	2,378	2,382	2,240	2,251	121,400	2,251
2018-10-30	2,543	2,543	2,386	2,413	98,600	2,413
2018-10-29	2,588	2,603	2,550	2,560	65,100	2,560
2018-10-26	2,541	2,576	2,508	2,562	76,200	2,562
2018-10-25	2,543	2,562	2,515	2,538	46,000	2,538
2018-10-24	2,560	2,598	2,546	2,587	25,500	2,587
2018-10-23	2,575	2,622	2,558	2,559	28,800	2,559
2018-10-22	2,530	2,610	2,516	2,598	31,000	2,598
2018-10-19	2,542	2,569	2,520	2,531	37,000	2,531
2018-10-18	2,519	2,539	2,504	2,520	28,400	2,520
2018-10-17	2,503	2,538	2,492	2,519	30,000	2,519
2018-10-16	2,486	2,514	2,476	2,496	30,700	2,496
2018-10-15	2,485	2,516	2,458	2,494	28,700	2,494
2018-10-12	2,425	2,518	2,425	2,491	31,600	2,491
2018-10-11	2,425	2,512	2,425	2,445	41,800	2,445
2018-10-10	2,546	2,576	2,503	2,518	36,300	2,518
2018-10-09	2,511	2,535	2,504	2,524	27,000	2,524
2018-10-05	2,525	2,550	2,507	2,536	24,900	2,536
2018-10-04	2,520	2,549	2,508	2,538	24,500	2,538
2018-10-03	2,515	2,555	2,505	2,517	16,800	2,517
2018-10-02	2,517	2,556	2,510	2,527	23,900	2,527
2018-10-01	2,535	2,549	2,505	2,517	15,900	2,517
2018-09-28	2,527	2,572	2,512	2,520	18,200	2,520
2018-09-27	2,538	2,575	2,518	2,521	21,600	2,521
2018-09-26	2,526	2,576	2,522	2,555	38,000	2,555
2018-09-25	2,520	2,594	2,497	2,594	67,400	2,594
2018-09-21	2,412	2,506	2,412	2,500	54,400	2,500
2018-09-20	2,344	2,395	2,331	2,395	34,800	2,395
2018-09-19	2,299	2,342	2,297	2,334	19,700	2,334
2018-09-18	2,288	2,307	2,238	2,299	21,700	2,299
2018-09-14	2,301	2,327	2,292	2,301	25,600	2,301
2018-09-13	2,282	2,307	2,272	2,293	11,300	2,293
2018-09-12	2,293	2,303	2,261	2,284	17,500	2,284
2018-09-11	2,247	2,290	2,246	2,280	15,300	2,280
2018-09-10	2,191	2,257	2,190	2,247	24,300	2,247
2018-09-07	2,225	2,227	2,162	2,173	36,200	2,173
2018-09-06	2,267	2,267	2,222	2,231	21,600	2,231
2018-09-05	2,264	2,273	2,251	2,268	14,800	2,268
2018-09-04	2,297	2,297	2,272	2,274	17,000	2,274
2018-09-03	2,353	2,353	2,265	2,273	28,800	2,273
2018-08-31	2,356	2,371	2,341	2,353	18,200	2,353
2018-08-30	2,365	2,379	2,340	2,367	21,600	2,367
2018-08-29	2,333	2,370	2,333	2,350	14,000	2,350
2018-08-28	2,333	2,355	2,329	2,331	20,100	2,331
2018-08-27	2,338	2,360	2,328	2,329	13,900	2,329
2018-08-24	2,353	2,369	2,331	2,342	11,800	2,342
2018-08-23	2,322	2,346	2,310	2,339	10,600	2,339
2018-08-22	2,285	2,346	2,285	2,329	15,200	2,329
2018-08-21	2,280	2,306	2,260	2,288	14,600	2,288
2018-08-20	2,328	2,328	2,270	2,277	17,300	2,277
2018-08-17	2,311	2,333	2,311	2,318	11,000	2,318
2018-08-16	2,277	2,307	2,245	2,307	26,600	2,307
2018-08-15	2,318	2,318	2,260	2,296	34,000	2,296
2018-08-14	2,304	2,341	2,302	2,313	32,800	2,313
2018-08-13	2,350	2,350	2,289	2,302	24,800	2,302
2018-08-10	2,426	2,430	2,350	2,350	37,900	2,350
2018-08-09	2,380	2,445	2,343	2,429	40,300	2,429
2018-08-08	2,391	2,415	2,369	2,370	23,900	2,370
2018-08-07	2,367	2,386	2,357	2,371	19,500	2,371
2018-08-06	2,377	2,426	2,336	2,352	42,300	2,352
2018-08-03	2,450	2,455	2,384	2,405	48,200	2,405
2018-08-02	2,464	2,519	2,457	2,458	33,600	2,458
2018-08-01	2,550	2,555	2,454	2,464	45,000	2,464
2018-07-31	2,577	2,580	2,415	2,515	115,100	2,515
2018-07-30	2,680	2,695	2,573	2,603	66,100	2,603
2018-07-27	2,642	2,710	2,642	2,685	49,800	2,685
2018-07-26	2,679	2,692	2,653	2,670	27,900	2,670
2018-07-25	2,606	2,661	2,606	2,655	42,900	2,655
2018-07-24	2,607	2,648	2,591	2,601	36,500	2,601
2018-07-23	2,560	2,618	2,560	2,602	28,900	2,602
2018-07-20	2,589	2,636	2,544	2,582	38,100	2,582
2018-07-19	2,628	2,645	2,591	2,616	38,800	2,616
2018-07-18	2,504	2,688	2,504	2,628	90,100	2,628
2018-07-17	2,553	2,554	2,470	2,479	48,300	2,479
2018-07-13	2,516	2,614	2,507	2,528	92,500	2,528
2018-07-12	2,400	2,527	2,372	2,496	105,000	2,496
2018-07-11	2,261	2,292	2,240	2,265	29,800	2,265
2018-07-10	2,243	2,282	2,232	2,264	26,100	2,264
2018-07-09	2,231	2,257	2,226	2,236	26,200	2,236
2018-07-06	2,231	2,257	2,218	2,248	41,300	2,248
2018-07-05	2,284	2,315	2,218	2,219	24,700	2,219
2018-07-04	2,296	2,296	2,270	2,284	20,200	2,284
2018-07-03	2,336	2,365	2,290	2,302	49,800	2,302
2018-07-02	2,350	2,425	2,325	2,332	45,800	2,332
2018-06-29	2,358	2,372	2,323	2,349	12,800	2,349
2018-06-28	2,334	2,359	2,301	2,350	27,800	2,350
2018-06-27	2,320	2,361	2,307	2,344	21,800	2,344
2018-06-26	2,312	2,332	2,308	2,319	22,900	2,319
2018-06-25	2,380	2,403	2,307	2,312	52,200	2,312
2018-06-22	2,352	2,404	2,350	2,391	21,900	2,391
2018-06-21	2,380	2,414	2,355	2,378	36,700	2,378
2018-06-20	2,330	2,371	2,326	2,360	29,900	2,360
2018-06-19	2,317	2,336	2,306	2,322	24,900	2,322
2018-06-18	2,301	2,336	2,282	2,321	25,800	2,321
2018-06-15	2,356	2,365	2,288	2,298	41,100	2,298
2018-06-14	2,321	2,358	2,321	2,356	20,500	2,356
2018-06-13	2,331	2,366	2,311	2,316	30,000	2,316
2018-06-12	2,422	2,424	2,327	2,328	66,800	2,328
2018-06-11	2,410	2,430	2,381	2,419	16,100	2,419
2018-06-08	2,410	2,432	2,393	2,407	38,900	2,407
2018-06-07	2,422	2,463	2,394	2,460	38,100	2,460
2018-06-06	2,450	2,453	2,398	2,411	40,600	2,411
2018-06-05	2,418	2,461	2,387	2,450	66,000	2,450
2018-06-04	2,384	2,396	2,366	2,394	17,200	2,394
2018-06-01	2,348	2,385	2,308	2,363	51,400	2,363
2018-05-31	2,370	2,375	2,301	2,348	49,600	2,348
2018-05-30	2,349	2,357	2,293	2,353	38,600	2,353
2018-05-29	2,380	2,399	2,337	2,383	47,300	2,383
2018-05-28	2,390	2,415	2,343	2,356	41,400	2,356
2018-05-25	2,475	2,475	2,375	2,388	71,300	2,388
2018-05-24	2,582	2,592	2,466	2,475	41,800	2,475
2018-05-23	2,574	2,596	2,513	2,545	58,600	2,545
2018-05-22	2,651	2,654	2,512	2,574	67,000	2,574
2018-05-21	2,519	2,607	2,495	2,576	92,300	2,576
2018-05-18	2,418	2,481	2,398	2,444	107,000	2,444
2018-05-17	2,337	2,385	2,317	2,379	32,600	2,379
2018-05-16	2,310	2,346	2,287	2,341	26,300	2,341
2018-05-15	2,362	2,363	2,309	2,321	20,200	2,321
2018-05-14	2,321	2,372	2,294	2,362	39,800	2,362
2018-05-11	2,317	2,331	2,293	2,327	39,600	2,327
2018-05-10	2,334	2,334	2,242	2,267	87,500	2,267
2018-05-09	2,375	2,379	2,314	2,322	44,700	2,322
2018-05-08	2,360	2,398	2,328	2,364	55,400	2,364
2018-05-07	2,399	2,419	2,348	2,379	69,900	2,379
2018-05-02	2,401	2,460	2,388	2,398	65,000	2,398
2018-05-01	2,301	2,417	2,217	2,385	120,500	2,385
2018-04-27	2,479	2,518	2,455	2,500	49,800	2,500
2018-04-26	2,477	2,563	2,477	2,496	63,800	2,496
2018-04-25	2,486	2,498	2,461	2,471	40,400	2,471
2018-04-24	2,526	2,532	2,490	2,499	33,800	2,499
2018-04-23	2,561	2,565	2,510	2,525	24,300	2,525
2018-04-20	2,563	2,577	2,547	2,561	26,800	2,561
2018-04-19	2,589	2,611	2,560	2,597	32,600	2,597
2018-04-18	2,579	2,610	2,562	2,594	21,000	2,594
2018-04-17	2,620	2,641	2,567	2,572	31,300	2,572
2018-04-16	2,648	2,663	2,607	2,609	16,200	2,609
2018-04-13	2,680	2,699	2,623	2,648	24,800	2,648
2018-04-12	2,628	2,709	2,623	2,679	31,100	2,679
2018-04-11	2,635	2,662	2,585	2,591	26,000	2,591
2018-04-10	2,588	2,700	2,588	2,676	38,100	2,676
2018-04-09	2,550	2,595	2,530	2,560	45,000	2,560
2018-04-06	2,595	2,627	2,578	2,579	36,200	2,579
2018-04-05	2,618	2,686	2,591	2,604	46,100	2,604
2018-04-04	2,680	2,682	2,614	2,620	50,100	2,620
2018-04-03	2,650	2,723	2,615	2,682	66,600	2,682
2018-03-30	2,721	2,760	2,718	2,739	21,000	2,739
2018-03-29	2,767	2,781	2,705	2,719	26,100	2,719
2018-03-28	2,703	2,763	2,690	2,755	20,800	2,755
2018-03-27	2,745	2,792	2,738	2,753	43,200	2,753
2018-03-26	2,688	2,720	2,630	2,717	48,600	2,717
2018-03-23	2,786	2,795	2,683	2,692	46,300	2,692
2018-03-22	2,818	2,857	2,815	2,856	36,600	2,856
2018-03-20	2,728	2,813	2,709	2,813	45,700	2,813
2018-03-19	2,736	2,751	2,678	2,737	35,400	2,737
2018-03-16	2,776	2,780	2,727	2,736	24,500	2,736
2018-03-15	2,800	2,818	2,737	2,776	24,300	2,776
2018-03-14	2,809	2,809	2,777	2,803	19,200	2,803
2018-03-13	2,760	2,826	2,754	2,817	51,800	2,817
2018-03-12	2,750	2,781	2,719	2,752	62,900	2,752
2018-03-09	2,779	2,779	2,701	2,708	34,500	2,708
2018-03-08	2,800	2,800	2,721	2,746	62,600	2,746
2018-03-07	2,834	2,867	2,766	2,794	26,000	2,794
2018-03-06	2,800	2,883	2,800	2,826	31,000	2,826
2018-03-05	2,895	2,896	2,755	2,772	37,700	2,772
2018-03-02	2,838	2,921	2,820	2,895	51,200	2,895
2018-03-01	2,940	2,940	2,881	2,888	26,600	2,888
2018-02-28	2,907	2,959	2,902	2,931	29,900	2,931
2018-02-27	2,950	2,950	2,890	2,914	40,600	2,914
2018-02-26	2,987	3,020	2,942	2,961	49,500	2,961
2018-02-23	3,025	3,040	2,920	2,951	57,100	2,951
2018-02-22	3,000	3,110	2,962	3,000	99,100	3,000
2018-02-21	2,896	2,999	2,854	2,974	55,600	2,974
2018-02-20	2,822	2,913	2,816	2,896	33,000	2,896
2018-02-19	2,792	2,840	2,788	2,815	14,800	2,815
2018-02-16	2,761	2,792	2,725	2,769	27,500	2,769
2018-02-15	2,722	2,813	2,692	2,741	42,000	2,741
2018-02-14	2,729	2,837	2,686	2,722	61,600	2,722
2018-02-13	2,856	2,895	2,730	2,738	51,000	2,738
2018-02-09	2,583	2,821	2,583	2,757	62,800	2,757
2018-02-08	2,751	2,829	2,739	2,755	50,300	2,755
2018-02-07	2,972	2,972	2,710	2,721	96,100	2,721
2018-02-06	2,880	2,961	2,740	2,822	94,900	2,822
2018-02-05	2,935	3,060	2,935	3,000	73,600	3,000
2018-02-02	2,910	2,931	2,831	2,923	77,300	2,923
2018-02-01	2,905	2,972	2,869	2,954	106,200	2,954
2018-01-31	2,857	2,937	2,810	2,897	209,100	2,897
2018-01-30	2,598	2,598	2,501	2,557	56,600	2,557
2018-01-29	2,551	2,599	2,551	2,561	30,800	2,561
2018-01-26	2,501	2,585	2,501	2,550	27,500	2,550
2018-01-25	2,550	2,550	2,502	2,506	32,400	2,506
2018-01-24	2,576	2,583	2,551	2,553	21,700	2,553
2018-01-23	2,574	2,629	2,563	2,581	54,100	2,581
2018-01-22	2,524	2,559	2,524	2,559	28,200	2,559
2018-01-19	2,572	2,584	2,482	2,507	46,400	2,507
2018-01-18	2,459	2,580	2,459	2,556	99,600	2,556
2018-01-17	2,458	2,539	2,429	2,437	71,000	2,437
2018-01-16	2,437	2,463	2,423	2,435	31,700	2,435
2018-01-15	2,421	2,451	2,399	2,423	32,900	2,423
2018-01-12	2,357	2,383	2,341	2,377	30,600	2,377
2018-01-11	2,375	2,380	2,338	2,356	25,300	2,356
2018-01-10	2,335	2,395	2,330	2,379	44,600	2,379
2018-01-09	2,282	2,324	2,271	2,323	32,600	2,323
2018-01-05	2,281	2,281	2,261	2,275	18,200	2,275
2018-01-04	2,267	2,271	2,232	2,265	18,800	2,265

分割・併合履歴：なし