6823 リオン(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	3,175	3,200	3,145	3,185	28,600	3,185
2019-12-27	3,145	3,185	3,140	3,140	20,300	3,140
2019-12-26	3,140	3,165	3,125	3,155	23,500	3,155
2019-12-25	3,170	3,170	3,100	3,110	24,800	3,110
2019-12-24	3,115	3,155	3,095	3,125	40,400	3,125
2019-12-23	3,195	3,195	3,105	3,120	36,000	3,120
2019-12-20	3,100	3,165	3,085	3,165	55,600	3,165
2019-12-19	3,050	3,090	3,045	3,055	43,800	3,055
2019-12-18	3,015	3,050	3,000	3,045	30,700	3,045
2019-12-17	2,942	3,025	2,939	3,025	57,300	3,025
2019-12-16	2,916	2,939	2,903	2,908	37,900	2,908
2019-12-13	2,993	2,998	2,933	2,944	21,400	2,944
2019-12-12	2,992	3,005	2,941	2,957	16,300	2,957
2019-12-11	2,988	2,997	2,958	2,996	21,400	2,996
2019-12-10	2,915	2,997	2,915	2,957	25,400	2,957
2019-12-09	2,963	2,978	2,914	2,918	33,600	2,918
2019-12-06	2,980	2,980	2,953	2,963	28,200	2,963
2019-12-05	3,040	3,060	2,989	3,005	31,800	3,005
2019-12-04	2,954	3,035	2,939	3,020	46,100	3,020
2019-12-03	2,949	2,979	2,916	2,968	32,600	2,968
2019-12-02	2,969	2,999	2,933	2,964	53,600	2,964
2019-11-29	2,882	2,992	2,875	2,972	101,700	2,972
2019-11-28	2,888	2,915	2,866	2,877	34,900	2,877
2019-11-27	2,837	2,928	2,824	2,864	59,200	2,864
2019-11-26	2,833	2,855	2,775	2,855	91,300	2,855
2019-11-25	2,840	2,849	2,771	2,818	140,300	2,818
2019-11-22	2,700	2,838	2,684	2,831	145,200	2,831
2019-11-21	2,600	2,669	2,544	2,664	72,200	2,664
2019-11-20	2,600	2,622	2,586	2,599	32,100	2,599
2019-11-19	2,591	2,607	2,584	2,591	22,000	2,591
2019-11-18	2,593	2,608	2,577	2,600	24,400	2,600
2019-11-15	2,515	2,583	2,509	2,574	20,800	2,574
2019-11-14	2,582	2,582	2,501	2,520	15,300	2,520
2019-11-13	2,569	2,582	2,531	2,565	23,700	2,565
2019-11-12	2,599	2,602	2,568	2,587	25,200	2,587
2019-11-11	2,553	2,600	2,552	2,590	17,800	2,590
2019-11-08	2,615	2,615	2,534	2,550	38,900	2,550
2019-11-07	2,588	2,613	2,578	2,596	13,500	2,596
2019-11-06	2,607	2,607	2,565	2,569	20,300	2,569
2019-11-05	2,619	2,625	2,589	2,605	61,500	2,605
2019-11-01	2,585	2,620	2,566	2,619	46,900	2,619
2019-10-31	2,828	2,889	2,571	2,585	219,900	2,585
2019-10-30	2,646	2,678	2,587	2,678	108,100	2,678
2019-10-29	2,628	2,698	2,628	2,687	43,400	2,687
2019-10-28	2,600	2,608	2,571	2,604	37,400	2,604
2019-10-25	2,625	2,645	2,584	2,622	74,800	2,622
2019-10-24	2,677	2,677	2,624	2,647	24,400	2,647
2019-10-23	2,680	2,741	2,609	2,660	93,800	2,660
2019-10-21	2,600	2,640	2,593	2,598	27,800	2,598
2019-10-18	2,590	2,611	2,575	2,599	20,800	2,599
2019-10-17	2,619	2,628	2,588	2,590	33,200	2,590
2019-10-16	2,640	2,696	2,603	2,682	46,300	2,682
2019-10-15	2,552	2,642	2,516	2,624	53,000	2,624
2019-10-11	2,494	2,500	2,441	2,493	22,200	2,493
2019-10-10	2,529	2,529	2,444	2,485	30,200	2,485
2019-10-09	2,574	2,574	2,510	2,521	59,200	2,521
2019-10-08	2,599	2,644	2,549	2,638	64,700	2,638
2019-10-07	2,551	2,647	2,532	2,593	81,600	2,593
2019-10-04	2,361	2,520	2,338	2,501	101,500	2,501
2019-10-03	2,340	2,361	2,323	2,338	22,800	2,338
2019-10-02	2,361	2,405	2,331	2,381	42,500	2,381
2019-10-01	2,400	2,411	2,345	2,395	80,700	2,395
2019-09-30	2,480	2,496	2,397	2,399	34,500	2,399
2019-09-27	2,449	2,524	2,409	2,499	68,300	2,499
2019-09-26	2,384	2,483	2,384	2,463	70,000	2,463
2019-09-25	2,324	2,405	2,293	2,384	50,800	2,384
2019-09-24	2,333	2,359	2,300	2,323	20,100	2,323
2019-09-20	2,320	2,343	2,294	2,333	21,000	2,333
2019-09-19	2,269	2,309	2,263	2,301	33,700	2,301
2019-09-18	2,265	2,287	2,240	2,267	24,500	2,267
2019-09-17	2,228	2,234	2,196	2,234	21,400	2,234
2019-09-13	2,206	2,216	2,170	2,216	30,800	2,216
2019-09-12	2,207	2,219	2,184	2,203	32,900	2,203
2019-09-11	2,221	2,225	2,139	2,176	64,600	2,176
2019-09-10	2,245	2,245	2,195	2,202	35,600	2,202
2019-09-09	2,270	2,270	2,232	2,245	15,400	2,245
2019-09-06	2,255	2,272	2,224	2,270	20,500	2,270
2019-09-05	2,220	2,231	2,201	2,218	34,700	2,218
2019-09-04	2,230	2,243	2,215	2,215	22,200	2,215
2019-09-03	2,186	2,263	2,180	2,257	22,700	2,257
2019-09-02	2,209	2,223	2,176	2,185	22,300	2,185
2019-08-30	2,202	2,251	2,199	2,240	48,900	2,240
2019-08-29	2,262	2,278	2,197	2,209	19,900	2,209
2019-08-28	2,327	2,328	2,271	2,280	6,600	2,280
2019-08-27	2,295	2,323	2,295	2,313	7,500	2,313
2019-08-26	2,279	2,314	2,265	2,295	27,600	2,295
2019-08-23	2,346	2,346	2,303	2,329	16,100	2,329
2019-08-22	2,404	2,404	2,340	2,358	17,600	2,358
2019-08-21	2,468	2,468	2,384	2,404	17,600	2,404
2019-08-20	2,405	2,470	2,400	2,470	37,800	2,470
2019-08-19	2,355	2,419	2,355	2,393	35,500	2,393
2019-08-16	2,355	2,368	2,337	2,354	18,700	2,354
2019-08-15	2,348	2,360	2,336	2,355	11,000	2,355
2019-08-14	2,395	2,395	2,331	2,360	20,800	2,360
2019-08-13	2,321	2,367	2,318	2,362	23,500	2,362
2019-08-09	2,371	2,371	2,335	2,356	15,300	2,356
2019-08-08	2,346	2,368	2,332	2,347	26,600	2,347
2019-08-07	2,369	2,369	2,344	2,346	12,400	2,346
2019-08-06	2,309	2,396	2,270	2,369	56,000	2,369
2019-08-05	2,333	2,361	2,316	2,323	43,600	2,323
2019-08-02	2,386	2,405	2,351	2,355	46,800	2,355
2019-08-01	2,400	2,430	2,354	2,430	36,400	2,430
2019-07-31	2,310	2,436	2,304	2,415	145,900	2,415
2019-07-30	2,234	2,234	2,193	2,213	24,500	2,213
2019-07-29	2,201	2,235	2,200	2,234	10,600	2,234
2019-07-26	2,165	2,211	2,163	2,201	21,200	2,201
2019-07-25	2,159	2,160	2,131	2,155	8,600	2,155
2019-07-24	2,169	2,169	2,141	2,150	8,100	2,150
2019-07-23	2,135	2,166	2,135	2,156	8,700	2,156
2019-07-22	2,143	2,145	2,103	2,135	16,300	2,135
2019-07-19	2,094	2,143	2,070	2,143	22,800	2,143
2019-07-18	2,167	2,167	2,087	2,092	21,800	2,092
2019-07-17	2,212	2,212	2,175	2,175	11,800	2,175
2019-07-16	2,197	2,220	2,167	2,212	21,300	2,212
2019-07-12	2,175	2,211	2,169	2,189	35,100	2,189
2019-07-11	2,140	2,191	2,139	2,174	13,600	2,174
2019-07-10	2,150	2,170	2,122	2,150	16,600	2,150
2019-07-09	2,167	2,191	2,157	2,169	15,200	2,169
2019-07-08	2,173	2,191	2,147	2,172	16,700	2,172
2019-07-05	2,183	2,200	2,165	2,179	31,500	2,179
2019-07-04	2,160	2,190	2,146	2,183	21,700	2,183
2019-07-03	2,128	2,174	2,085	2,168	20,600	2,168
2019-07-02	2,115	2,131	2,094	2,124	22,600	2,124
2019-07-01	2,080	2,118	2,079	2,114	35,700	2,114
2019-06-28	2,050	2,050	2,017	2,030	17,600	2,030
2019-06-27	2,046	2,052	2,016	2,036	16,500	2,036
2019-06-26	2,034	2,052	2,034	2,036	15,300	2,036
2019-06-25	2,065	2,065	2,024	2,034	11,900	2,034
2019-06-24	2,101	2,101	2,040	2,060	14,300	2,060
2019-06-21	2,105	2,109	2,072	2,100	14,500	2,100
2019-06-20	2,108	2,118	2,100	2,105	6,300	2,105
2019-06-19	2,111	2,117	2,092	2,104	10,400	2,104
2019-06-18	2,131	2,131	2,086	2,086	15,800	2,086
2019-06-17	2,112	2,134	2,093	2,125	14,300	2,125
2019-06-14	2,122	2,132	2,104	2,110	13,300	2,110
2019-06-13	2,101	2,121	2,096	2,105	12,200	2,105
2019-06-12	2,111	2,135	2,111	2,114	6,800	2,114
2019-06-11	2,134	2,145	2,115	2,130	8,300	2,130
2019-06-10	2,107	2,137	2,107	2,130	13,600	2,130
2019-06-07	2,119	2,119	2,058	2,107	14,000	2,107
2019-06-06	2,087	2,116	2,078	2,108	15,700	2,108
2019-06-05	2,127	2,127	2,075	2,088	19,800	2,088
2019-06-04	2,076	2,124	2,065	2,088	23,900	2,088
2019-06-03	2,074	2,076	2,045	2,053	14,400	2,053
2019-05-31	2,173	2,179	2,094	2,097	43,100	2,097
2019-05-30	2,076	2,083	2,034	2,073	8,200	2,073
2019-05-29	2,069	2,092	2,040	2,090	8,900	2,090
2019-05-28	2,099	2,102	2,070	2,071	17,100	2,071
2019-05-27	2,071	2,093	2,052	2,093	19,400	2,093
2019-05-24	2,017	2,060	2,017	2,055	18,900	2,055
2019-05-23	2,036	2,036	1,994	2,011	15,100	2,011
2019-05-22	2,023	2,036	1,989	2,006	15,900	2,006
2019-05-21	2,045	2,046	1,987	2,002	26,200	2,002
2019-05-20	2,086	2,091	2,029	2,036	25,500	2,036
2019-05-17	2,021	2,066	1,988	2,060	43,800	2,060
2019-05-16	1,927	1,942	1,897	1,941	15,600	1,941
2019-05-15	1,947	1,949	1,905	1,924	15,900	1,924
2019-05-14	1,962	1,963	1,905	1,947	17,200	1,947
2019-05-13	1,992	2,006	1,983	1,983	17,000	1,983
2019-05-10	2,010	2,024	1,972	1,992	22,900	1,992
2019-05-09	1,905	2,041	1,897	2,027	108,400	2,027
2019-05-08	1,946	1,946	1,880	1,902	52,500	1,902
2019-05-07	1,998	2,010	1,948	1,950	68,900	1,950
2019-04-26	1,996	2,020	1,982	1,993	18,100	1,993
2019-04-25	2,003	2,021	1,982	2,017	30,700	2,017
2019-04-24	2,038	2,042	2,001	2,001	17,200	2,001
2019-04-23	2,042	2,044	2,003	2,043	14,400	2,043
2019-04-22	2,039	2,048	2,027	2,047	7,000	2,047
2019-04-19	2,043	2,051	2,025	2,032	6,200	2,032
2019-04-18	2,074	2,080	2,023	2,033	23,000	2,033
2019-04-17	2,075	2,081	2,046	2,069	9,600	2,069
2019-04-16	2,120	2,129	2,068	2,072	9,100	2,072
2019-04-15	2,079	2,121	2,072	2,119	21,900	2,119
2019-04-12	2,055	2,070	2,029	2,060	34,700	2,060
2019-04-11	2,053	2,078	2,030	2,060	30,700	2,060
2019-04-10	1,981	2,058	1,966	2,050	35,900	2,050
2019-04-09	2,012	2,012	1,945	1,983	31,000	1,983
2019-04-08	2,021	2,022	2,002	2,016	10,500	2,016
2019-04-05	2,046	2,046	2,000	2,009	26,800	2,009
2019-04-04	2,037	2,063	2,037	2,058	12,600	2,058
2019-04-03	2,049	2,050	2,014	2,037	26,000	2,037
2019-04-02	2,056	2,065	2,043	2,062	22,300	2,062
2019-04-01	2,060	2,062	2,035	2,054	33,800	2,054
2019-03-29	2,061	2,080	2,028	2,039	53,000	2,039
2019-03-28	2,057	2,059	2,021	2,043	94,300	2,043
2019-03-27	2,084	2,087	2,041	2,052	38,400	2,052
2019-03-26	2,100	2,125	2,092	2,111	48,400	2,111
2019-03-25	2,095	2,097	2,052	2,096	33,500	2,096
2019-03-22	2,107	2,126	2,090	2,126	26,300	2,126
2019-03-20	2,102	2,127	2,089	2,106	36,200	2,106
2019-03-19	2,064	2,119	2,045	2,111	37,200	2,111
2019-03-18	2,014	2,065	2,000	2,065	65,400	2,065
2019-03-15	2,000	2,047	1,997	1,999	48,200	1,999
2019-03-14	2,000	2,011	1,991	2,000	62,000	2,000
2019-03-13	1,979	2,020	1,978	2,000	34,600	2,000
2019-03-12	2,006	2,017	1,970	1,998	42,400	1,998
2019-03-11	1,968	1,997	1,959	1,980	43,200	1,980
2019-03-08	1,982	2,003	1,972	1,980	64,900	1,980
2019-03-07	2,002	2,006	1,981	2,002	42,900	2,002
2019-03-06	2,014	2,023	1,990	2,010	30,300	2,010
2019-03-05	1,946	2,016	1,932	2,014	64,800	2,014
2019-03-04	1,925	1,935	1,913	1,933	13,400	1,933
2019-03-01	1,900	1,915	1,900	1,913	7,600	1,913
2019-02-28	1,925	1,925	1,893	1,912	19,200	1,912
2019-02-27	1,883	1,917	1,877	1,914	18,700	1,914
2019-02-26	1,912	1,921	1,872	1,897	19,900	1,897
2019-02-25	1,887	1,920	1,887	1,920	18,600	1,920
2019-02-22	1,886	1,886	1,841	1,872	16,300	1,872
2019-02-21	1,935	1,936	1,899	1,903	10,500	1,903
2019-02-20	1,941	1,964	1,905	1,932	20,600	1,932
2019-02-19	1,914	1,953	1,914	1,943	38,400	1,943
2019-02-18	1,899	1,914	1,878	1,909	22,300	1,909
2019-02-15	1,860	1,861	1,820	1,859	17,500	1,859
2019-02-14	1,856	1,932	1,856	1,878	52,000	1,878
2019-02-13	1,822	1,864	1,792	1,863	38,800	1,863
2019-02-12	1,766	1,805	1,766	1,799	24,600	1,799
2019-02-08	1,744	1,798	1,740	1,768	24,400	1,768
2019-02-07	1,800	1,822	1,757	1,767	17,000	1,767
2019-02-06	1,835	1,870	1,786	1,801	32,000	1,801
2019-02-05	1,783	1,837	1,783	1,831	23,900	1,831
2019-02-04	1,740	1,797	1,740	1,788	27,700	1,788
2019-02-01	1,700	1,752	1,686	1,740	45,700	1,740
2019-01-31	1,750	1,750	1,671	1,702	53,700	1,702
2019-01-30	1,721	1,741	1,701	1,710	23,500	1,710
2019-01-29	1,693	1,728	1,687	1,721	19,200	1,721
2019-01-28	1,751	1,751	1,692	1,694	30,800	1,694
2019-01-25	1,692	1,756	1,692	1,739	34,200	1,739
2019-01-24	1,724	1,734	1,671	1,692	44,800	1,692
2019-01-23	1,688	1,727	1,660	1,724	42,400	1,724
2019-01-22	1,751	1,751	1,680	1,691	53,700	1,691
2019-01-21	1,774	1,802	1,722	1,751	58,100	1,751
2019-01-18	1,828	1,837	1,791	1,802	23,500	1,802
2019-01-17	1,820	1,860	1,787	1,801	24,800	1,801
2019-01-16	1,819	1,832	1,793	1,807	11,900	1,807
2019-01-15	1,822	1,842	1,788	1,819	16,800	1,819
2019-01-11	1,795	1,823	1,781	1,802	12,500	1,802
2019-01-10	1,790	1,799	1,755	1,789	9,500	1,789
2019-01-09	1,794	1,817	1,777	1,790	26,200	1,790
2019-01-08	1,741	1,814	1,741	1,788	21,400	1,788
2019-01-07	1,735	1,754	1,694	1,737	35,700	1,737
2019-01-04	1,672	1,685	1,623	1,657	29,400	1,657

分割・併合履歴：なし