6823 リオン(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,354	2,388	2,341	2,356	10,400	2,356
2021-12-29	2,291	2,358	2,291	2,356	16,600	2,356
2021-12-28	2,256	2,300	2,256	2,291	19,100	2,291
2021-12-27	2,279	2,284	2,237	2,256	17,800	2,256
2021-12-24	2,274	2,298	2,268	2,278	10,900	2,278
2021-12-23	2,321	2,331	2,271	2,280	14,000	2,280
2021-12-22	2,303	2,382	2,303	2,313	29,900	2,313
2021-12-21	2,280	2,345	2,271	2,300	33,100	2,300
2021-12-20	2,297	2,318	2,265	2,268	23,200	2,268
2021-12-17	2,355	2,359	2,304	2,320	14,000	2,320
2021-12-16	2,353	2,370	2,341	2,356	11,000	2,356
2021-12-15	2,312	2,349	2,312	2,334	10,000	2,334
2021-12-14	2,392	2,396	2,312	2,312	13,300	2,312
2021-12-13	2,416	2,423	2,375	2,397	21,300	2,397
2021-12-10	2,388	2,415	2,379	2,400	46,100	2,400
2021-12-09	2,312	2,420	2,312	2,370	60,700	2,370
2021-12-08	2,280	2,302	2,275	2,290	13,800	2,290
2021-12-07	2,203	2,281	2,203	2,270	20,300	2,270
2021-12-06	2,192	2,220	2,192	2,201	14,200	2,201
2021-12-03	2,231	2,231	2,184	2,192	20,500	2,192
2021-12-02	2,176	2,250	2,176	2,211	22,800	2,211
2021-12-01	2,147	2,199	2,130	2,174	23,600	2,174
2021-11-30	2,185	2,215	2,132	2,135	37,400	2,135
2021-11-29	2,215	2,225	2,154	2,154	24,800	2,154
2021-11-26	2,258	2,258	2,218	2,225	21,100	2,225
2021-11-25	2,290	2,315	2,260	2,264	13,700	2,264
2021-11-24	2,298	2,298	2,262	2,291	21,200	2,291
2021-11-22	2,295	2,317	2,280	2,280	25,900	2,280
2021-11-19	2,310	2,314	2,284	2,288	19,000	2,288
2021-11-18	2,241	2,313	2,239	2,289	35,100	2,289
2021-11-17	2,232	2,250	2,213	2,223	21,400	2,223
2021-11-16	2,280	2,280	2,240	2,240	15,400	2,240
2021-11-15	2,298	2,298	2,271	2,271	9,700	2,271
2021-11-12	2,267	2,288	2,253	2,280	14,300	2,280
2021-11-11	2,293	2,303	2,271	2,271	10,600	2,271
2021-11-10	2,315	2,336	2,292	2,307	13,900	2,307
2021-11-09	2,343	2,346	2,318	2,318	10,400	2,318
2021-11-08	2,352	2,356	2,327	2,343	13,300	2,343
2021-11-05	2,396	2,396	2,350	2,350	18,500	2,350
2021-11-04	2,411	2,411	2,370	2,395	20,700	2,395
2021-11-02	2,441	2,455	2,378	2,378	16,200	2,378
2021-11-01	2,450	2,520	2,450	2,486	24,900	2,486
2021-10-29	2,450	2,477	2,428	2,475	17,600	2,475
2021-10-28	2,408	2,442	2,380	2,442	85,000	2,442
2021-10-27	2,416	2,446	2,398	2,409	15,400	2,409
2021-10-26	2,375	2,449	2,375	2,440	12,400	2,440
2021-10-25	2,431	2,431	2,370	2,376	25,400	2,376
2021-10-22	2,417	2,442	2,403	2,424	13,500	2,424
2021-10-21	2,445	2,463	2,421	2,421	14,300	2,421
2021-10-20	2,474	2,474	2,442	2,460	11,000	2,460
2021-10-19	2,441	2,460	2,422	2,460	9,900	2,460
2021-10-18	2,480	2,480	2,424	2,441	21,700	2,441
2021-10-15	2,413	2,479	2,413	2,472	18,500	2,472
2021-10-14	2,405	2,405	2,380	2,396	22,600	2,396
2021-10-13	2,423	2,439	2,409	2,415	13,400	2,415
2021-10-12	2,463	2,463	2,422	2,423	16,400	2,423
2021-10-11	2,450	2,463	2,425	2,463	13,700	2,463
2021-10-08	2,420	2,475	2,420	2,456	23,300	2,456
2021-10-07	2,470	2,498	2,430	2,439	21,600	2,439
2021-10-06	2,521	2,560	2,450	2,459	28,900	2,459
2021-10-05	2,525	2,546	2,482	2,485	18,100	2,485
2021-10-04	2,618	2,618	2,529	2,555	14,900	2,555
2021-10-01	2,611	2,630	2,571	2,587	19,800	2,587
2021-09-30	2,679	2,691	2,643	2,645	13,300	2,645
2021-09-29	2,720	2,720	2,654	2,673	23,700	2,673
2021-09-28	2,775	2,775	2,713	2,775	20,200	2,775
2021-09-27	2,849	2,849	2,776	2,790	11,800	2,790
2021-09-24	2,785	2,827	2,778	2,827	19,400	2,827
2021-09-22	2,841	2,841	2,776	2,781	14,200	2,781
2021-09-21	2,850	2,880	2,832	2,850	18,300	2,850
2021-09-17	2,850	2,862	2,834	2,862	24,600	2,862
2021-09-16	2,843	2,854	2,790	2,851	21,800	2,851
2021-09-15	2,842	2,842	2,778	2,793	14,200	2,793
2021-09-14	2,777	2,874	2,777	2,874	34,900	2,874
2021-09-13	2,714	2,788	2,714	2,786	14,400	2,786
2021-09-10	2,685	2,754	2,685	2,754	17,700	2,754
2021-09-09	2,740	2,740	2,690	2,697	15,300	2,697
2021-09-08	2,698	2,740	2,682	2,740	20,800	2,740
2021-09-07	2,712	2,720	2,655	2,675	18,900	2,675
2021-09-06	2,685	2,700	2,651	2,700	11,900	2,700
2021-09-03	2,589	2,656	2,582	2,652	17,200	2,652
2021-09-02	2,611	2,611	2,581	2,589	11,500	2,589
2021-09-01	2,631	2,632	2,596	2,620	13,200	2,620
2021-08-31	2,613	2,645	2,602	2,631	7,800	2,631
2021-08-30	2,580	2,624	2,578	2,613	10,000	2,613
2021-08-27	2,560	2,605	2,554	2,580	14,000	2,580
2021-08-26	2,559	2,583	2,541	2,581	11,200	2,581
2021-08-25	2,562	2,574	2,551	2,563	10,100	2,563
2021-08-24	2,515	2,560	2,513	2,537	16,300	2,537
2021-08-23	2,489	2,517	2,479	2,493	16,000	2,493
2021-08-20	2,490	2,490	2,440	2,446	21,400	2,446
2021-08-19	2,532	2,534	2,485	2,485	16,500	2,485
2021-08-18	2,584	2,584	2,536	2,537	8,900	2,537
2021-08-17	2,575	2,606	2,555	2,555	11,400	2,555
2021-08-16	2,623	2,630	2,573	2,575	13,200	2,575
2021-08-13	2,610	2,668	2,610	2,623	16,000	2,623
2021-08-12	2,562	2,613	2,556	2,606	16,100	2,606
2021-08-11	2,595	2,595	2,508	2,528	26,000	2,528
2021-08-10	2,622	2,624	2,594	2,599	16,700	2,599
2021-08-06	2,664	2,665	2,614	2,622	9,600	2,622
2021-08-05	2,702	2,702	2,656	2,658	9,100	2,658
2021-08-04	2,667	2,720	2,667	2,680	20,200	2,680
2021-08-03	2,761	2,772	2,717	2,717	9,200	2,717
2021-08-02	2,718	2,770	2,691	2,752	18,800	2,752
2021-07-30	2,674	2,678	2,646	2,651	7,800	2,651
2021-07-29	2,695	2,734	2,685	2,709	9,300	2,709
2021-07-28	2,727	2,735	2,686	2,695	6,000	2,695
2021-07-27	2,760	2,760	2,710	2,722	7,100	2,722
2021-07-26	2,725	2,756	2,722	2,747	17,500	2,747
2021-07-21	2,695	2,695	2,645	2,676	16,400	2,676
2021-07-20	2,636	2,675	2,631	2,645	16,200	2,645
2021-07-19	2,688	2,688	2,659	2,674	14,300	2,674
2021-07-16	2,696	2,728	2,681	2,693	12,400	2,693
2021-07-15	2,803	2,803	2,702	2,702	14,600	2,702
2021-07-14	2,848	2,848	2,766	2,766	9,700	2,766
2021-07-13	2,785	2,846	2,764	2,845	19,600	2,845
2021-07-12	2,702	2,769	2,702	2,762	16,700	2,762
2021-07-09	2,680	2,701	2,630	2,687	26,800	2,687
2021-07-08	2,770	2,770	2,694	2,694	20,600	2,694
2021-07-07	2,697	2,751	2,685	2,747	15,500	2,747
2021-07-06	2,735	2,744	2,687	2,734	13,600	2,734
2021-07-05	2,805	2,805	2,738	2,739	21,500	2,739
2021-07-02	2,828	2,828	2,787	2,805	13,500	2,805
2021-07-01	2,900	2,900	2,804	2,813	21,500	2,813
2021-06-30	2,861	2,938	2,861	2,923	34,900	2,923
2021-06-29	2,830	2,871	2,815	2,861	41,300	2,861
2021-06-28	2,760	2,834	2,756	2,824	26,100	2,824
2021-06-25	2,798	2,798	2,720	2,745	16,600	2,745
2021-06-24	2,770	2,802	2,749	2,773	21,300	2,773
2021-06-23	2,779	2,819	2,756	2,770	18,600	2,770
2021-06-22	2,760	2,778	2,732	2,752	25,500	2,752
2021-06-21	2,727	2,739	2,695	2,710	27,300	2,710
2021-06-18	2,877	2,887	2,762	2,771	17,400	2,771
2021-06-17	2,851	2,885	2,843	2,853	30,400	2,853
2021-06-16	2,764	2,879	2,745	2,865	61,900	2,865
2021-06-15	2,772	2,791	2,690	2,744	31,500	2,744
2021-06-14	2,726	2,771	2,680	2,743	29,500	2,743
2021-06-11	2,850	2,850	2,700	2,704	37,400	2,704
2021-06-10	2,855	2,870	2,793	2,821	39,800	2,821
2021-06-09	2,760	2,869	2,760	2,844	69,000	2,844
2021-06-08	2,647	2,750	2,647	2,723	44,000	2,723
2021-06-07	2,602	2,671	2,602	2,647	52,200	2,647
2021-06-04	2,576	2,609	2,560	2,580	20,800	2,580
2021-06-03	2,566	2,583	2,518	2,556	28,600	2,556
2021-06-02	2,553	2,590	2,508	2,541	33,000	2,541
2021-06-01	2,533	2,550	2,505	2,533	24,600	2,533
2021-05-31	2,565	2,587	2,520	2,539	21,000	2,539
2021-05-28	2,541	2,556	2,513	2,547	23,400	2,547
2021-05-27	2,601	2,610	2,524	2,524	15,000	2,524
2021-05-26	2,535	2,631	2,525	2,615	37,000	2,615
2021-05-25	2,570	2,575	2,510	2,524	26,100	2,524
2021-05-24	2,564	2,593	2,531	2,565	27,300	2,565
2021-05-21	2,599	2,599	2,551	2,568	19,300	2,568
2021-05-20	2,585	2,621	2,577	2,584	21,200	2,584
2021-05-19	2,571	2,597	2,556	2,573	25,700	2,573
2021-05-18	2,551	2,605	2,548	2,587	34,500	2,587
2021-05-17	2,588	2,594	2,535	2,551	21,300	2,551
2021-05-14	2,605	2,673	2,562	2,618	24,800	2,618
2021-05-13	2,584	2,606	2,532	2,563	22,800	2,563
2021-05-12	2,645	2,645	2,570	2,588	20,500	2,588
2021-05-11	2,700	2,700	2,620	2,622	24,800	2,622
2021-05-10	2,720	2,758	2,705	2,715	14,700	2,715
2021-05-07	2,723	2,739	2,665	2,713	36,200	2,713
2021-05-06	2,832	2,849	2,723	2,747	51,400	2,747
2021-04-30	2,870	2,976	2,776	2,854	122,500	2,854
2021-04-28	2,798	2,879	2,775	2,870	28,300	2,870
2021-04-27	2,839	2,851	2,792	2,792	17,700	2,792
2021-04-26	2,869	2,869	2,810	2,815	12,600	2,815
2021-04-23	2,837	2,872	2,825	2,869	10,900	2,869
2021-04-22	2,868	2,868	2,789	2,827	24,900	2,827
2021-04-21	2,879	2,879	2,810	2,819	22,300	2,819
2021-04-20	2,900	2,937	2,858	2,908	17,300	2,908
2021-04-19	2,966	2,966	2,921	2,921	8,300	2,921
2021-04-16	2,979	2,980	2,941	2,943	8,500	2,943
2021-04-15	2,979	2,979	2,962	2,972	3,600	2,972
2021-04-14	2,929	2,978	2,911	2,968	16,300	2,968
2021-04-13	2,996	3,000	2,932	2,936	26,000	2,936
2021-04-12	3,045	3,050	3,005	3,030	7,500	3,030
2021-04-09	2,981	3,050	2,973	3,025	25,300	3,025
2021-04-08	2,940	2,989	2,920	2,971	26,600	2,971
2021-04-07	2,864	2,941	2,864	2,936	12,800	2,936
2021-04-06	2,945	2,951	2,862	2,881	17,500	2,881
2021-04-05	2,950	2,965	2,884	2,916	46,500	2,916
2021-04-02	2,969	2,982	2,927	2,962	32,500	2,962
2021-04-01	3,020	3,060	2,939	2,969	37,100	2,969
2021-03-31	2,974	3,050	2,970	3,000	28,000	3,000
2021-03-30	3,040	3,040	2,961	2,974	38,900	2,974
2021-03-29	3,050	3,080	3,015	3,055	74,700	3,055
2021-03-26	3,010	3,100	3,010	3,045	37,300	3,045
2021-03-25	3,040	3,080	2,993	2,998	37,000	2,998
2021-03-24	2,970	3,035	2,922	3,020	83,500	3,020
2021-03-23	2,884	2,982	2,876	2,920	40,100	2,920
2021-03-22	2,960	2,960	2,852	2,869	32,700	2,869
2021-03-19	2,873	2,979	2,820	2,964	70,000	2,964
2021-03-18	2,934	2,935	2,851	2,880	109,200	2,880
2021-03-17	2,882	2,988	2,882	2,978	23,100	2,978
2021-03-16	2,854	2,912	2,854	2,882	22,600	2,882
2021-03-15	2,853	2,866	2,824	2,854	28,500	2,854
2021-03-12	2,872	2,886	2,816	2,872	31,600	2,872
2021-03-11	2,800	2,870	2,794	2,863	19,400	2,863
2021-03-10	2,783	2,805	2,756	2,800	20,800	2,800
2021-03-09	2,777	2,808	2,756	2,783	23,900	2,783
2021-03-08	2,880	2,882	2,794	2,803	25,700	2,803
2021-03-05	2,885	2,885	2,790	2,873	21,900	2,873
2021-03-04	2,911	2,928	2,841	2,891	26,400	2,891
2021-03-03	2,832	3,000	2,832	2,961	66,000	2,961
2021-03-02	2,852	2,865	2,778	2,813	32,400	2,813
2021-03-01	2,847	2,892	2,818	2,834	27,100	2,834
2021-02-26	2,800	2,910	2,768	2,862	36,700	2,862
2021-02-25	2,874	2,882	2,835	2,851	30,900	2,851
2021-02-24	2,927	2,945	2,870	2,874	32,500	2,874
2021-02-22	3,015	3,015	2,890	2,935	80,700	2,935
2021-02-19	3,025	3,050	2,985	3,010	31,900	3,010
2021-02-18	3,130	3,130	3,035	3,050	26,200	3,050
2021-02-17	3,140	3,165	3,080	3,130	15,400	3,130
2021-02-16	3,215	3,215	3,120	3,140	17,500	3,140
2021-02-15	3,110	3,210	3,055	3,205	35,900	3,205
2021-02-12	3,170	3,190	3,130	3,135	8,700	3,135
2021-02-10	3,205	3,205	3,110	3,175	19,900	3,175
2021-02-09	3,195	3,195	3,095	3,155	24,200	3,155
2021-02-08	3,245	3,245	3,170	3,195	24,600	3,195
2021-02-05	3,350	3,350	3,230	3,230	22,700	3,230
2021-02-04	3,180	3,320	3,180	3,295	33,400	3,295
2021-02-03	3,245	3,245	3,130	3,180	35,900	3,180
2021-02-02	3,145	3,260	3,090	3,260	35,600	3,260
2021-02-01	3,215	3,255	3,125	3,125	25,700	3,125
2021-01-29	3,250	3,250	3,155	3,215	33,300	3,215
2021-01-28	3,180	3,260	3,175	3,225	49,300	3,225
2021-01-27	3,295	3,365	3,230	3,245	35,600	3,245
2021-01-26	3,385	3,390	3,320	3,365	25,400	3,365
2021-01-25	3,465	3,470	3,410	3,420	14,300	3,420
2021-01-22	3,460	3,475	3,400	3,405	26,200	3,405
2021-01-21	3,400	3,475	3,395	3,450	21,900	3,450
2021-01-20	3,510	3,525	3,425	3,435	16,600	3,435
2021-01-19	3,540	3,540	3,445	3,510	24,500	3,510
2021-01-18	3,500	3,575	3,475	3,555	17,000	3,555
2021-01-15	3,525	3,665	3,500	3,550	45,200	3,550
2021-01-14	3,345	3,540	3,310	3,525	67,300	3,525
2021-01-13	3,430	3,430	3,335	3,380	25,900	3,380
2021-01-12	3,445	3,460	3,390	3,440	17,000	3,440
2021-01-08	3,330	3,445	3,310	3,445	27,800	3,445
2021-01-07	3,330	3,385	3,280	3,330	18,800	3,330
2021-01-06	3,420	3,420	3,295	3,320	21,700	3,320
2021-01-05	3,450	3,495	3,395	3,415	25,800	3,415
2021-01-04	3,625	3,625	3,435	3,445	32,000	3,445

分割・併合履歴：なし