6823 リオン(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	3,570	3,690	3,545	3,605	50,800	3,605
2020-12-29	3,400	3,620	3,400	3,610	47,100	3,610
2020-12-28	3,340	3,510	3,340	3,405	40,900	3,405
2020-12-25	3,375	3,395	3,285	3,325	16,200	3,325
2020-12-24	3,270	3,360	3,270	3,340	14,000	3,340
2020-12-23	3,290	3,305	3,240	3,270	19,300	3,270
2020-12-22	3,405	3,405	3,280	3,290	32,700	3,290
2020-12-21	3,370	3,535	3,370	3,430	69,900	3,430
2020-12-18	3,400	3,500	3,330	3,375	46,500	3,375
2020-12-17	3,210	3,345	3,205	3,330	50,300	3,330
2020-12-16	3,320	3,320	3,150	3,150	24,500	3,150
2020-12-15	3,295	3,360	3,235	3,320	19,300	3,320
2020-12-14	3,300	3,320	3,235	3,245	33,300	3,245
2020-12-11	3,265	3,425	3,250	3,345	54,400	3,345
2020-12-10	3,190	3,205	3,130	3,195	19,800	3,195
2020-12-09	3,150	3,285	3,125	3,155	59,600	3,155
2020-12-08	3,055	3,135	3,000	3,100	21,900	3,100
2020-12-07	3,045	3,115	3,015	3,025	22,000	3,025
2020-12-04	3,020	3,070	2,994	3,040	18,900	3,040
2020-12-03	2,990	3,085	2,981	3,055	33,600	3,055
2020-12-02	3,010	3,060	2,991	3,015	27,300	3,015
2020-12-01	3,135	3,150	2,965	3,010	72,500	3,010
2020-11-30	3,045	3,260	2,976	3,205	80,300	3,205
2020-11-27	3,150	3,150	3,015	3,030	63,100	3,030
2020-11-26	3,060	3,235	3,060	3,150	88,200	3,150
2020-11-25	3,000	3,150	2,956	3,095	108,800	3,095
2020-11-24	2,925	3,050	2,825	3,000	111,800	3,000
2020-11-20	2,732	2,896	2,694	2,890	88,100	2,890
2020-11-19	2,650	2,759	2,615	2,745	48,400	2,745
2020-11-18	2,643	2,646	2,541	2,628	33,900	2,628
2020-11-17	2,618	2,674	2,581	2,656	32,300	2,656
2020-11-16	2,585	2,612	2,535	2,609	33,500	2,609
2020-11-13	2,480	2,574	2,450	2,557	33,700	2,557
2020-11-12	2,567	2,575	2,489	2,489	33,000	2,489
2020-11-11	2,524	2,587	2,504	2,567	30,200	2,567
2020-11-10	2,543	2,565	2,479	2,492	28,700	2,492
2020-11-09	2,540	2,548	2,484	2,543	22,700	2,543
2020-11-06	2,464	2,563	2,457	2,540	35,600	2,540
2020-11-05	2,399	2,486	2,392	2,447	30,600	2,447
2020-11-04	2,289	2,404	2,252	2,404	30,500	2,404
2020-11-02	2,223	2,259	2,172	2,239	23,900	2,239
2020-10-30	2,272	2,284	2,218	2,241	25,800	2,241
2020-10-29	2,282	2,305	2,278	2,278	19,200	2,278
2020-10-28	2,384	2,384	2,325	2,329	11,100	2,329
2020-10-27	2,358	2,389	2,310	2,384	13,900	2,384
2020-10-26	2,322	2,363	2,300	2,363	19,600	2,363
2020-10-23	2,371	2,371	2,290	2,327	16,300	2,327
2020-10-22	2,379	2,379	2,315	2,335	12,900	2,335
2020-10-21	2,379	2,391	2,324	2,379	20,900	2,379
2020-10-20	2,468	2,468	2,381	2,382	11,500	2,382
2020-10-19	2,445	2,468	2,438	2,468	10,000	2,468
2020-10-16	2,500	2,514	2,425	2,431	22,500	2,431
2020-10-15	2,501	2,509	2,466	2,492	15,400	2,492
2020-10-14	2,498	2,530	2,493	2,501	19,400	2,501
2020-10-13	2,454	2,499	2,429	2,486	32,300	2,486
2020-10-12	2,420	2,455	2,403	2,448	9,400	2,448
2020-10-09	2,462	2,462	2,394	2,427	17,800	2,427
2020-10-08	2,474	2,474	2,435	2,457	9,100	2,457
2020-10-07	2,461	2,470	2,435	2,445	10,900	2,445
2020-10-06	2,455	2,472	2,415	2,460	17,200	2,460
2020-10-05	2,390	2,448	2,385	2,446	18,500	2,446
2020-10-02	2,423	2,489	2,386	2,391	33,000	2,391
2020-09-30	2,468	2,490	2,403	2,403	21,500	2,403
2020-09-29	2,497	2,509	2,427	2,492	28,200	2,492
2020-09-28	2,460	2,525	2,448	2,519	46,300	2,519
2020-09-25	2,326	2,494	2,326	2,463	78,800	2,463
2020-09-24	2,397	2,403	2,291	2,291	26,300	2,291
2020-09-23	2,459	2,479	2,380	2,397	40,100	2,397
2020-09-18	2,403	2,509	2,386	2,504	56,900	2,504
2020-09-17	2,419	2,419	2,362	2,401	24,200	2,401
2020-09-16	2,329	2,411	2,329	2,405	23,400	2,405
2020-09-15	2,365	2,365	2,308	2,329	17,300	2,329
2020-09-14	2,310	2,369	2,310	2,366	14,700	2,366
2020-09-11	2,280	2,305	2,261	2,301	16,800	2,301
2020-09-10	2,282	2,298	2,263	2,287	15,000	2,287
2020-09-09	2,252	2,290	2,245	2,252	23,900	2,252
2020-09-08	2,248	2,288	2,231	2,284	17,000	2,284
2020-09-07	2,223	2,241	2,212	2,236	8,200	2,236
2020-09-04	2,225	2,254	2,216	2,232	8,000	2,232
2020-09-03	2,260	2,268	2,235	2,261	10,900	2,261
2020-09-02	2,251	2,251	2,217	2,225	7,300	2,225
2020-09-01	2,264	2,264	2,191	2,238	21,500	2,238
2020-08-31	2,178	2,289	2,176	2,246	21,900	2,246
2020-08-28	2,245	2,251	2,166	2,183	18,200	2,183
2020-08-27	2,196	2,236	2,188	2,233	11,100	2,233
2020-08-26	2,208	2,208	2,160	2,181	11,000	2,181
2020-08-25	2,254	2,254	2,188	2,207	14,500	2,207
2020-08-24	2,150	2,218	2,128	2,207	21,100	2,207
2020-08-21	2,174	2,191	2,147	2,165	18,100	2,165
2020-08-20	2,260	2,260	2,173	2,176	22,900	2,176
2020-08-19	2,325	2,325	2,242	2,282	39,400	2,282
2020-08-18	2,236	2,343	2,236	2,325	51,700	2,325
2020-08-17	2,218	2,236	2,209	2,230	22,300	2,230
2020-08-14	2,207	2,239	2,196	2,225	28,400	2,225
2020-08-13	2,145	2,198	2,145	2,188	25,800	2,188
2020-08-12	2,086	2,149	2,075	2,139	22,500	2,139
2020-08-11	2,046	2,093	2,035	2,088	23,500	2,088
2020-08-07	2,041	2,053	2,014	2,046	14,800	2,046
2020-08-06	2,030	2,033	2,000	2,027	13,100	2,027
2020-08-05	2,025	2,036	1,957	2,030	24,500	2,030
2020-08-04	2,014	2,046	2,011	2,032	17,600	2,032
2020-08-03	1,964	2,013	1,955	2,013	17,400	2,013
2020-07-31	2,010	2,044	1,940	1,940	51,400	1,940
2020-07-30	2,044	2,051	2,014	2,021	15,300	2,021
2020-07-29	2,017	2,040	2,005	2,017	28,900	2,017
2020-07-28	2,056	2,057	2,030	2,046	25,100	2,046
2020-07-27	2,065	2,069	2,025	2,069	27,400	2,069
2020-07-22	2,120	2,123	2,093	2,095	11,300	2,095
2020-07-21	2,083	2,115	2,083	2,115	18,300	2,115
2020-07-20	2,100	2,108	2,070	2,086	28,200	2,086
2020-07-17	2,136	2,136	2,085	2,100	20,000	2,100
2020-07-16	2,140	2,143	2,128	2,133	7,600	2,133
2020-07-15	2,150	2,150	2,121	2,143	9,100	2,143
2020-07-14	2,159	2,159	2,107	2,128	12,600	2,128
2020-07-13	2,121	2,150	2,085	2,150	20,600	2,150
2020-07-10	2,112	2,112	2,055	2,071	19,100	2,071
2020-07-09	2,138	2,138	2,075	2,098	23,500	2,098
2020-07-08	2,137	2,142	2,116	2,118	23,000	2,118
2020-07-07	2,180	2,180	2,120	2,137	30,800	2,137
2020-07-06	2,182	2,204	2,152	2,180	40,100	2,180
2020-07-03	2,139	2,180	2,124	2,180	14,500	2,180
2020-07-02	2,179	2,179	2,105	2,114	30,600	2,114
2020-07-01	2,181	2,182	2,119	2,129	43,000	2,129
2020-06-30	2,211	2,222	2,179	2,192	23,400	2,192
2020-06-29	2,250	2,250	2,172	2,183	42,600	2,183
2020-06-26	2,291	2,295	2,230	2,246	19,700	2,246
2020-06-25	2,220	2,306	2,220	2,297	36,200	2,297
2020-06-24	2,307	2,307	2,219	2,219	39,900	2,219
2020-06-23	2,305	2,340	2,292	2,319	22,300	2,319
2020-06-22	2,309	2,309	2,277	2,298	18,700	2,298
2020-06-19	2,292	2,324	2,291	2,314	32,700	2,314
2020-06-18	2,309	2,309	2,280	2,299	25,200	2,299
2020-06-17	2,314	2,331	2,286	2,300	40,500	2,300
2020-06-16	2,349	2,349	2,305	2,323	25,000	2,323
2020-06-15	2,326	2,360	2,280	2,280	41,700	2,280
2020-06-12	2,260	2,300	2,246	2,293	45,700	2,293
2020-06-11	2,380	2,380	2,303	2,305	39,500	2,305
2020-06-10	2,407	2,407	2,376	2,380	13,900	2,380
2020-06-09	2,432	2,432	2,365	2,411	28,500	2,411
2020-06-08	2,387	2,411	2,364	2,411	28,900	2,411
2020-06-05	2,374	2,374	2,320	2,341	30,100	2,341
2020-06-04	2,429	2,448	2,344	2,360	27,800	2,360
2020-06-03	2,465	2,520	2,416	2,425	55,600	2,425
2020-06-02	2,413	2,453	2,412	2,453	22,400	2,453
2020-06-01	2,438	2,438	2,389	2,413	28,500	2,413
2020-05-29	2,405	2,491	2,401	2,413	68,100	2,413
2020-05-28	2,350	2,411	2,325	2,411	46,500	2,411
2020-05-27	2,348	2,354	2,300	2,354	34,300	2,354
2020-05-26	2,301	2,348	2,297	2,343	34,500	2,343
2020-05-25	2,264	2,301	2,231	2,279	31,200	2,279
2020-05-22	2,301	2,313	2,253	2,266	27,000	2,266
2020-05-21	2,332	2,332	2,280	2,286	22,900	2,286
2020-05-20	2,290	2,334	2,270	2,321	34,000	2,321
2020-05-19	2,328	2,330	2,253	2,279	52,400	2,279
2020-05-18	2,316	2,342	2,282	2,311	34,400	2,311
2020-05-15	2,351	2,356	2,273	2,317	37,000	2,317
2020-05-14	2,330	2,429	2,315	2,321	78,200	2,321
2020-05-13	2,299	2,315	2,265	2,314	37,700	2,314
2020-05-12	2,328	2,348	2,297	2,317	40,600	2,317
2020-05-11	2,350	2,350	2,292	2,307	37,800	2,307
2020-05-08	2,320	2,337	2,253	2,330	54,200	2,330
2020-05-07	2,280	2,342	2,247	2,270	70,500	2,270
2020-05-01	2,240	2,285	2,193	2,262	74,800	2,262
2020-04-30	2,318	2,318	2,236	2,241	55,000	2,241
2020-04-28	2,242	2,246	2,173	2,218	60,000	2,218
2020-04-27	2,287	2,322	2,238	2,250	44,000	2,250
2020-04-24	2,274	2,280	2,213	2,262	44,800	2,262
2020-04-23	2,240	2,287	2,225	2,252	43,100	2,252
2020-04-22	2,291	2,291	2,231	2,240	49,400	2,240
2020-04-21	2,378	2,378	2,319	2,333	19,800	2,333
2020-04-20	2,349	2,418	2,338	2,386	36,500	2,386
2020-04-17	2,360	2,383	2,322	2,349	26,500	2,349
2020-04-16	2,290	2,370	2,290	2,340	55,100	2,340
2020-04-15	2,329	2,339	2,279	2,290	32,300	2,290
2020-04-14	2,304	2,347	2,289	2,309	27,500	2,309
2020-04-13	2,317	2,317	2,268	2,287	32,500	2,287
2020-04-10	2,320	2,320	2,232	2,289	25,600	2,289
2020-04-09	2,350	2,350	2,251	2,281	45,300	2,281
2020-04-08	2,317	2,350	2,265	2,326	29,600	2,326
2020-04-07	2,384	2,384	2,236	2,308	46,900	2,308
2020-04-06	2,164	2,310	2,164	2,301	44,200	2,301
2020-04-03	2,235	2,280	2,142	2,172	58,600	2,172
2020-04-02	2,184	2,300	2,130	2,236	78,100	2,236
2020-04-01	2,221	2,297	2,165	2,189	31,600	2,189
2020-03-31	2,318	2,318	2,216	2,263	24,300	2,263
2020-03-30	2,260	2,309	2,224	2,299	39,500	2,299
2020-03-27	2,307	2,313	2,178	2,313	72,600	2,313
2020-03-26	2,179	2,267	2,124	2,260	66,300	2,260
2020-03-25	2,254	2,299	2,114	2,245	65,900	2,245
2020-03-24	2,084	2,088	1,975	2,062	63,800	2,062
2020-03-23	1,908	2,014	1,855	2,005	56,200	2,005
2020-03-19	1,996	2,017	1,875	1,904	65,800	1,904
2020-03-18	2,041	2,065	1,951	1,959	64,100	1,959
2020-03-17	1,846	1,989	1,810	1,977	80,200	1,977
2020-03-16	1,929	2,042	1,888	1,895	58,700	1,895
2020-03-13	1,850	1,932	1,795	1,908	103,300	1,908
2020-03-12	2,077	2,111	2,000	2,017	112,500	2,017
2020-03-11	2,192	2,226	2,101	2,103	60,800	2,103
2020-03-10	2,099	2,227	2,021	2,190	72,500	2,190
2020-03-09	2,262	2,262	2,132	2,149	58,200	2,149
2020-03-06	2,382	2,394	2,312	2,321	53,300	2,321
2020-03-05	2,495	2,495	2,403	2,432	61,900	2,432
2020-03-04	2,395	2,465	2,378	2,449	84,800	2,449
2020-03-03	2,610	2,645	2,453	2,470	95,900	2,470
2020-03-02	2,438	2,650	2,438	2,565	99,000	2,565
2020-02-28	2,473	2,518	2,429	2,483	116,300	2,483
2020-02-27	2,616	2,649	2,535	2,557	85,900	2,557
2020-02-26	2,617	2,631	2,535	2,606	95,900	2,606
2020-02-25	2,585	2,688	2,581	2,643	126,700	2,643
2020-02-21	2,800	2,828	2,723	2,747	98,900	2,747
2020-02-20	2,938	2,950	2,780	2,821	81,600	2,821
2020-02-19	2,883	2,973	2,883	2,938	106,800	2,938
2020-02-18	2,990	2,999	2,876	2,899	84,800	2,899
2020-02-17	3,100	3,110	3,030	3,060	31,400	3,060
2020-02-14	3,140	3,165	3,110	3,125	44,800	3,125
2020-02-13	3,215	3,235	3,150	3,180	27,400	3,180
2020-02-12	3,280	3,310	3,255	3,255	22,100	3,255
2020-02-10	3,255	3,330	3,215	3,240	52,300	3,240
2020-02-07	3,255	3,400	3,255	3,315	84,200	3,315
2020-02-06	3,115	3,305	3,090	3,225	115,100	3,225
2020-02-05	3,025	3,050	2,935	3,045	67,900	3,045
2020-02-04	3,015	3,015	2,927	2,997	161,200	2,997
2020-02-03	3,110	3,115	3,015	3,035	90,300	3,035
2020-01-31	3,200	3,290	3,060	3,205	249,700	3,205
2020-01-30	3,725	3,740	3,545	3,605	113,000	3,605
2020-01-29	3,755	3,755	3,685	3,720	32,600	3,720
2020-01-28	3,640	3,770	3,620	3,740	37,100	3,740
2020-01-27	3,760	3,810	3,720	3,725	37,200	3,725
2020-01-24	3,830	3,830	3,790	3,825	27,000	3,825
2020-01-23	3,800	3,850	3,770	3,845	29,900	3,845
2020-01-22	3,800	3,815	3,780	3,790	19,800	3,790
2020-01-21	3,795	3,810	3,745	3,785	39,700	3,785
2020-01-20	3,785	3,825	3,765	3,780	59,100	3,780
2020-01-17	3,790	3,790	3,665	3,770	86,800	3,770
2020-01-16	3,785	3,805	3,710	3,755	85,200	3,755
2020-01-15	3,780	3,810	3,755	3,785	56,900	3,785
2020-01-14	3,685	3,725	3,645	3,710	76,600	3,710
2020-01-10	3,595	3,640	3,570	3,600	85,700	3,600
2020-01-09	3,490	3,590	3,455	3,590	97,600	3,590
2020-01-08	3,330	3,465	3,295	3,410	68,700	3,410
2020-01-07	3,280	3,375	3,275	3,340	52,800	3,340
2020-01-06	3,175	3,280	3,160	3,240	70,800	3,240

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30