6823 リオン(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	1,800	1,849	1,800	1,841	24,400	1,841
2022-12-29	1,758	1,807	1,751	1,806	30,400	1,806
2022-12-28	1,771	1,773	1,735	1,773	52,400	1,773
2022-12-27	1,793	1,799	1,773	1,777	34,500	1,777
2022-12-26	1,805	1,808	1,782	1,793	43,200	1,793
2022-12-23	1,850	1,850	1,803	1,812	45,900	1,812
2022-12-22	1,867	1,876	1,855	1,857	33,600	1,857
2022-12-21	1,889	1,896	1,864	1,864	40,600	1,864
2022-12-20	1,908	1,917	1,882	1,889	46,900	1,889
2022-12-19	1,900	1,926	1,893	1,911	23,600	1,911
2022-12-16	1,910	1,926	1,906	1,909	30,200	1,909
2022-12-15	1,915	1,937	1,906	1,925	29,100	1,925
2022-12-14	1,927	1,936	1,915	1,925	27,100	1,925
2022-12-13	1,930	1,944	1,921	1,927	24,100	1,927
2022-12-12	1,932	1,936	1,914	1,925	36,400	1,925
2022-12-09	1,934	1,956	1,927	1,955	19,200	1,955
2022-12-08	1,950	1,950	1,893	1,934	44,900	1,934
2022-12-07	1,982	1,991	1,960	1,961	43,600	1,961
2022-12-06	2,002	2,015	1,990	2,005	55,900	2,005
2022-12-05	1,958	1,997	1,957	1,997	51,800	1,997
2022-12-02	2,002	2,003	1,956	1,957	35,600	1,957
2022-12-01	2,050	2,050	2,007	2,017	22,700	2,017
2022-11-30	2,052	2,076	2,046	2,050	16,900	2,050
2022-11-29	2,063	2,063	2,028	2,052	16,200	2,052
2022-11-28	2,085	2,085	2,061	2,063	18,500	2,063
2022-11-25	2,075	2,104	2,070	2,080	26,100	2,080
2022-11-24	2,037	2,067	2,037	2,066	31,500	2,066
2022-11-22	1,983	2,033	1,983	2,031	30,200	2,031
2022-11-21	1,976	1,982	1,966	1,982	21,400	1,982
2022-11-18	1,978	1,985	1,964	1,970	28,200	1,970
2022-11-17	1,985	1,985	1,957	1,979	43,900	1,979
2022-11-16	1,980	1,996	1,960	1,987	16,400	1,987
2022-11-15	1,969	1,984	1,959	1,978	12,200	1,978
2022-11-14	1,952	1,989	1,952	1,970	31,800	1,970
2022-11-11	1,983	1,988	1,940	1,955	16,100	1,955
2022-11-10	1,950	1,954	1,924	1,952	16,400	1,952
2022-11-09	1,925	1,953	1,925	1,952	15,700	1,952
2022-11-08	1,876	1,925	1,876	1,925	31,200	1,925
2022-11-07	1,908	1,910	1,868	1,874	22,800	1,874
2022-11-04	1,954	1,954	1,878	1,885	63,100	1,885
2022-11-02	2,000	2,000	1,972	1,979	24,100	1,979
2022-11-01	2,039	2,039	1,975	2,000	32,700	2,000
2022-10-31	2,018	2,087	2,018	2,039	63,000	2,039
2022-10-28	2,003	2,026	1,982	2,005	86,500	2,005
2022-10-27	2,049	2,049	2,011	2,020	27,700	2,020
2022-10-26	2,040	2,059	2,040	2,053	10,000	2,053
2022-10-25	2,014	2,049	2,014	2,040	21,500	2,040
2022-10-24	2,041	2,044	1,995	2,000	39,500	2,000
2022-10-21	2,071	2,079	2,053	2,070	22,100	2,070
2022-10-20	2,060	2,077	2,050	2,075	15,300	2,075
2022-10-19	2,051	2,082	2,051	2,071	15,900	2,071
2022-10-18	2,037	2,068	2,032	2,051	23,000	2,051
2022-10-17	2,030	2,041	2,006	2,011	14,600	2,011
2022-10-14	2,030	2,042	2,013	2,030	26,200	2,030
2022-10-13	2,000	2,010	1,972	1,993	23,700	1,993
2022-10-12	2,013	2,019	1,971	1,990	25,600	1,990
2022-10-11	2,030	2,030	2,001	2,015	20,400	2,015
2022-10-07	2,030	2,047	2,020	2,044	16,200	2,044
2022-10-06	2,045	2,045	2,028	2,037	21,700	2,037
2022-10-05	2,038	2,047	2,024	2,032	17,100	2,032
2022-10-04	2,010	2,024	2,004	2,024	26,900	2,024
2022-10-03	1,970	1,992	1,956	1,977	22,300	1,977
2022-09-30	1,991	2,003	1,980	1,984	18,900	1,984
2022-09-29	1,982	2,007	1,980	2,000	26,900	2,000
2022-09-28	1,986	1,991	1,965	1,991	33,800	1,991
2022-09-27	2,001	2,009	1,986	1,986	18,700	1,986
2022-09-26	2,007	2,010	1,985	1,994	29,900	1,994
2022-09-22	2,039	2,039	2,022	2,023	20,400	2,023
2022-09-21	2,049	2,049	2,030	2,045	11,700	2,045
2022-09-20	2,052	2,063	2,043	2,043	19,700	2,043
2022-09-16	2,075	2,075	2,049	2,051	17,000	2,051
2022-09-15	2,095	2,095	2,068	2,068	11,500	2,068
2022-09-14	2,060	2,096	2,050	2,092	21,400	2,092
2022-09-13	2,102	2,103	2,086	2,086	12,500	2,086
2022-09-12	2,115	2,115	2,092	2,092	13,500	2,092
2022-09-09	2,096	2,111	2,076	2,094	21,500	2,094
2022-09-08	2,065	2,097	2,065	2,086	23,400	2,086
2022-09-07	2,073	2,073	2,047	2,052	17,600	2,052
2022-09-06	2,057	2,090	2,049	2,073	24,900	2,073
2022-09-05	2,095	2,095	2,057	2,057	35,100	2,057
2022-09-02	2,119	2,130	2,082	2,106	17,300	2,106
2022-09-01	2,118	2,125	2,103	2,109	15,100	2,109
2022-08-31	2,140	2,150	2,131	2,133	12,000	2,133
2022-08-30	2,159	2,159	2,130	2,144	11,700	2,144
2022-08-29	2,122	2,145	2,113	2,139	21,100	2,139
2022-08-26	2,162	2,169	2,149	2,160	13,300	2,160
2022-08-25	2,175	2,180	2,142	2,156	16,400	2,156
2022-08-24	2,142	2,168	2,131	2,166	21,800	2,166
2022-08-23	2,147	2,159	2,132	2,144	15,100	2,144
2022-08-22	2,123	2,153	2,117	2,150	17,400	2,150
2022-08-19	2,148	2,154	2,128	2,140	15,600	2,140
2022-08-18	2,153	2,167	2,116	2,151	18,200	2,151
2022-08-17	2,196	2,196	2,152	2,152	41,300	2,152
2022-08-16	2,176	2,198	2,159	2,168	44,700	2,168
2022-08-15	2,180	2,199	2,175	2,175	24,300	2,175
2022-08-12	2,178	2,180	2,152	2,174	40,700	2,174
2022-08-10	2,115	2,147	2,088	2,143	37,700	2,143
2022-08-09	2,098	2,119	2,083	2,115	29,500	2,115
2022-08-08	2,080	2,112	2,078	2,094	30,600	2,094
2022-08-05	2,067	2,078	2,041	2,075	39,800	2,075
2022-08-04	2,109	2,109	2,070	2,070	52,800	2,070
2022-08-03	2,102	2,103	2,070	2,090	72,400	2,090
2022-08-02	2,142	2,153	2,100	2,104	101,400	2,104
2022-08-01	2,056	2,134	2,035	2,122	202,100	2,122
2022-07-29	2,399	2,451	2,381	2,406	29,000	2,406
2022-07-28	2,320	2,384	2,313	2,361	37,600	2,361
2022-07-27	2,341	2,341	2,311	2,311	16,800	2,311
2022-07-26	2,344	2,344	2,315	2,337	14,700	2,337
2022-07-25	2,369	2,381	2,330	2,340	17,000	2,340
2022-07-22	2,324	2,370	2,321	2,361	28,300	2,361
2022-07-21	2,382	2,382	2,318	2,336	43,900	2,336
2022-07-20	2,356	2,383	2,350	2,382	23,200	2,382
2022-07-19	2,350	2,389	2,309	2,337	27,900	2,337
2022-07-15	2,371	2,371	2,288	2,333	23,000	2,333
2022-07-14	2,416	2,416	2,359	2,377	19,500	2,377
2022-07-13	2,400	2,456	2,373	2,408	10,300	2,408
2022-07-12	2,461	2,461	2,372	2,386	14,000	2,386
2022-07-11	2,423	2,460	2,423	2,447	18,300	2,447
2022-07-08	2,451	2,453	2,411	2,413	23,700	2,413
2022-07-07	2,414	2,440	2,400	2,440	15,900	2,440
2022-07-06	2,419	2,434	2,403	2,414	11,200	2,414
2022-07-05	2,400	2,436	2,398	2,419	19,800	2,419
2022-07-04	2,397	2,397	2,339	2,386	11,300	2,386
2022-07-01	2,428	2,432	2,338	2,366	28,100	2,366
2022-06-30	2,448	2,451	2,393	2,404	15,900	2,404
2022-06-29	2,464	2,464	2,420	2,434	20,600	2,434
2022-06-28	2,464	2,476	2,437	2,464	13,000	2,464
2022-06-27	2,426	2,470	2,426	2,451	8,400	2,451
2022-06-24	2,430	2,437	2,413	2,426	5,000	2,426
2022-06-23	2,437	2,455	2,402	2,408	9,200	2,408
2022-06-22	2,450	2,453	2,409	2,412	10,900	2,412
2022-06-21	2,451	2,475	2,438	2,461	15,700	2,461
2022-06-20	2,456	2,487	2,390	2,416	25,900	2,416
2022-06-17	2,511	2,511	2,381	2,422	36,400	2,422
2022-06-16	2,545	2,601	2,536	2,575	24,200	2,575
2022-06-15	2,530	2,555	2,494	2,501	16,300	2,501
2022-06-14	2,526	2,569	2,512	2,566	15,000	2,566
2022-06-13	2,556	2,615	2,555	2,573	18,400	2,573
2022-06-10	2,598	2,611	2,581	2,602	20,800	2,602
2022-06-09	2,662	2,662	2,626	2,648	15,000	2,648
2022-06-08	2,694	2,694	2,638	2,662	30,700	2,662
2022-06-07	2,622	2,638	2,605	2,609	13,900	2,609
2022-06-06	2,544	2,648	2,544	2,629	21,500	2,629
2022-06-03	2,550	2,572	2,529	2,559	14,600	2,559
2022-06-02	2,570	2,570	2,505	2,532	17,700	2,532
2022-06-01	2,586	2,596	2,544	2,589	20,800	2,589
2022-05-31	2,613	2,648	2,572	2,589	48,000	2,589
2022-05-30	2,700	2,700	2,591	2,591	67,100	2,591
2022-05-27	2,589	2,607	2,560	2,582	20,200	2,582
2022-05-26	2,532	2,556	2,504	2,550	17,700	2,550
2022-05-25	2,584	2,584	2,517	2,532	18,200	2,532
2022-05-24	2,555	2,608	2,530	2,584	32,600	2,584
2022-05-23	2,510	2,564	2,488	2,555	28,400	2,555
2022-05-20	2,426	2,503	2,400	2,487	30,000	2,487
2022-05-19	2,457	2,486	2,422	2,435	18,600	2,435
2022-05-18	2,470	2,515	2,470	2,507	25,200	2,507
2022-05-17	2,459	2,482	2,439	2,472	14,000	2,472
2022-05-16	2,501	2,508	2,431	2,459	25,300	2,459
2022-05-13	2,394	2,458	2,390	2,458	13,000	2,458
2022-05-12	2,429	2,429	2,365	2,372	17,700	2,372
2022-05-11	2,439	2,488	2,421	2,466	24,900	2,466
2022-05-10	2,489	2,489	2,368	2,394	18,500	2,394
2022-05-09	2,500	2,538	2,408	2,439	36,900	2,439
2022-05-06	2,453	2,499	2,394	2,490	35,000	2,490
2022-05-02	2,407	2,566	2,383	2,403	70,500	2,403
2022-04-28	2,220	2,369	2,203	2,288	54,300	2,288
2022-04-27	2,208	2,220	2,146	2,220	42,500	2,220
2022-04-26	2,180	2,214	2,173	2,205	21,700	2,205
2022-04-25	2,201	2,224	2,190	2,206	23,400	2,206
2022-04-22	2,264	2,280	2,251	2,271	21,800	2,271
2022-04-21	2,351	2,351	2,290	2,314	18,800	2,314
2022-04-20	2,364	2,371	2,339	2,365	17,400	2,365
2022-04-19	2,378	2,397	2,351	2,360	17,900	2,360
2022-04-18	2,363	2,404	2,320	2,357	18,800	2,357
2022-04-15	2,438	2,438	2,370	2,371	18,200	2,371
2022-04-14	2,462	2,477	2,428	2,462	14,600	2,462
2022-04-13	2,407	2,468	2,369	2,439	30,100	2,439
2022-04-12	2,383	2,418	2,378	2,399	30,100	2,399
2022-04-11	2,495	2,514	2,353	2,367	49,500	2,367
2022-04-08	2,433	2,488	2,410	2,488	53,000	2,488
2022-04-07	2,423	2,436	2,375	2,403	41,000	2,403
2022-04-06	2,452	2,455	2,405	2,431	32,200	2,431
2022-04-05	2,409	2,449	2,384	2,441	39,600	2,441
2022-04-04	2,400	2,471	2,400	2,409	28,100	2,409
2022-04-01	2,333	2,400	2,289	2,395	35,000	2,395
2022-03-31	2,260	2,353	2,257	2,332	67,200	2,332
2022-03-30	2,237	2,257	2,181	2,194	54,300	2,194
2022-03-29	2,275	2,276	2,208	2,260	67,700	2,260
2022-03-28	2,254	2,269	2,213	2,237	47,600	2,237
2022-03-25	2,264	2,291	2,245	2,270	43,700	2,270
2022-03-24	2,266	2,290	2,249	2,275	19,000	2,275
2022-03-23	2,280	2,319	2,260	2,272	44,100	2,272
2022-03-22	2,312	2,345	2,235	2,256	58,200	2,256
2022-03-18	2,250	2,297	2,250	2,297	33,100	2,297
2022-03-17	2,281	2,285	2,241	2,256	45,600	2,256
2022-03-16	2,222	2,260	2,192	2,253	26,500	2,253
2022-03-15	2,200	2,239	2,186	2,208	31,500	2,208
2022-03-14	2,042	2,250	2,042	2,214	76,500	2,214
2022-03-11	2,033	2,051	2,003	2,003	27,000	2,003
2022-03-10	2,085	2,091	2,048	2,087	25,500	2,087
2022-03-09	2,023	2,123	1,996	2,006	22,800	2,006
2022-03-08	2,055	2,066	2,006	2,023	24,200	2,023
2022-03-07	2,098	2,110	2,040	2,055	20,200	2,055
2022-03-04	2,153	2,170	2,113	2,125	23,400	2,125
2022-03-03	2,175	2,190	2,126	2,167	31,100	2,167
2022-03-02	2,164	2,206	2,149	2,175	24,400	2,175
2022-03-01	2,165	2,209	2,158	2,203	26,800	2,203
2022-02-28	2,101	2,180	2,077	2,164	22,700	2,164
2022-02-25	2,046	2,101	2,030	2,101	19,000	2,101
2022-02-24	2,043	2,066	2,011	2,030	13,600	2,030
2022-02-22	2,056	2,076	2,020	2,046	17,400	2,046
2022-02-21	2,108	2,108	2,065	2,079	19,000	2,079
2022-02-18	2,080	2,168	2,068	2,111	35,000	2,111
2022-02-17	2,125	2,140	2,070	2,097	25,200	2,097
2022-02-16	2,119	2,144	2,106	2,125	52,000	2,125
2022-02-15	2,168	2,168	2,105	2,109	23,100	2,109
2022-02-14	2,178	2,185	2,144	2,157	22,500	2,157
2022-02-10	2,200	2,226	2,176	2,226	17,500	2,226
2022-02-09	2,159	2,204	2,159	2,201	19,500	2,201
2022-02-08	2,193	2,220	2,158	2,170	22,300	2,170
2022-02-07	2,226	2,226	2,185	2,193	18,500	2,193
2022-02-04	2,214	2,251	2,200	2,240	25,100	2,240
2022-02-03	2,272	2,272	2,214	2,214	17,500	2,214
2022-02-02	2,273	2,285	2,238	2,272	21,900	2,272
2022-02-01	2,291	2,334	2,259	2,289	41,200	2,289
2022-01-31	2,184	2,291	2,182	2,291	86,500	2,291
2022-01-28	2,019	2,079	2,015	2,058	24,900	2,058
2022-01-27	2,039	2,075	1,966	1,973	21,600	1,973
2022-01-26	2,074	2,076	2,037	2,050	19,000	2,050
2022-01-25	2,107	2,107	2,041	2,054	26,100	2,054
2022-01-24	2,101	2,102	2,064	2,096	14,900	2,096
2022-01-21	2,088	2,116	2,079	2,107	30,500	2,107
2022-01-20	2,080	2,161	2,080	2,106	40,600	2,106
2022-01-19	2,168	2,202	2,055	2,060	32,900	2,060
2022-01-18	2,205	2,214	2,173	2,175	23,300	2,175
2022-01-17	2,230	2,230	2,200	2,205	12,100	2,205
2022-01-14	2,256	2,256	2,198	2,208	21,500	2,208
2022-01-13	2,277	2,283	2,256	2,256	15,300	2,256
2022-01-12	2,210	2,310	2,210	2,294	15,300	2,294
2022-01-11	2,220	2,238	2,190	2,200	23,400	2,200
2022-01-07	2,269	2,276	2,220	2,220	24,000	2,220
2022-01-06	2,306	2,307	2,264	2,264	12,900	2,264
2022-01-05	2,388	2,388	2,319	2,330	10,700	2,330
2022-01-04	2,356	2,382	2,306	2,357	15,000	2,357

分割・併合履歴：なし