[6823 東証1部] リオン 日足 時系列データ

[6823 東証1部] リオン (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-231583.001598.001574.001597.001120017787200
2017-03-221595.001597.001570.001570.002460038876200
2017-03-211586.001607.001577.001606.001900030294500
2017-03-171575.001595.001575.001595.001420022542400
2017-03-161578.001584.001562.001575.002940046277400
2017-03-151641.001641.001579.001582.003220051542100
2017-03-141661.001661.001640.001641.001240020414900
2017-03-131654.001664.001654.001659.00720011949400
2017-03-101679.001688.001638.001646.002880047917800
2017-03-091653.001665.001641.001664.00920015206400
2017-03-081654.001660.001643.001653.001000016516900
2017-03-071656.001670.001644.001654.00900014920600
2017-03-061651.001663.001643.001656.00910015070500
2017-03-031680.001680.001634.001640.001990033008500
2017-03-021677.001682.001658.001680.002810046982300
2017-03-011648.001675.001643.001646.002450040549400
2017-02-281634.001655.001634.001650.003630059819100
2017-02-271620.001645.001606.001620.005890095853000
2017-02-241584.001593.001576.001584.001270020106900
2017-02-231600.001607.001575.001584.001550024588100
2017-02-221586.001599.001586.001594.001080017212600
2017-02-211580.001588.001575.001586.00800012660600
2017-02-201575.001582.001571.001574.001080017011800
2017-02-171599.001599.001575.001588.001590025192900
2017-02-161585.001595.001581.001595.00770012235900
2017-02-151593.001599.001573.001578.001050016620200
2017-02-141588.001593.001571.001576.001310020717500
2017-02-131599.001599.001586.001593.001610025645300
2017-02-101559.001610.001559.001582.002600041031600
2017-02-091565.001565.001534.001554.001990030719400
2017-02-081572.001572.001540.001554.002050031786200
2017-02-071563.001580.001554.001564.001200018749700
2017-02-061589.001589.001558.001563.001190018689500
2017-02-031560.001584.001560.001576.00930014661600
2017-02-021583.001587.001562.001571.001470023126700
2017-02-011575.001584.001575.001583.0054008535500
2017-01-311584.001596.001565.001593.001660026333800
2017-01-301610.001617.001606.001615.00990015957400
2017-01-271600.001615.001597.001614.001550024917500
2017-01-261586.001603.001584.001598.001340021396200
2017-01-251598.001599.001576.001583.001170018593900
2017-01-241548.001635.001548.001576.001420022298800
2017-01-231562.001568.001541.001547.00880013697700
2017-01-201568.001570.001550.001565.001230019203800
2017-01-191550.001573.001550.001573.00780012211900
2017-01-181552.001571.001534.001538.00940014500000
2017-01-171571.001579.001557.001558.00870013617600
2017-01-161569.001588.001567.001579.00770012136700
2017-01-131590.001597.001575.001586.001730027450700
2017-01-121614.001614.001593.001607.002190035198500
2017-01-111619.001625.001607.001614.00980015832200
2017-01-101628.001639.001610.001634.001580025691800
2017-01-061620.001632.001616.001632.001180019174900
2017-01-051630.001630.001611.001620.002360038216000
2017-01-041613.001628.001602.001626.001970031912300
2016-12-301630.001640.001611.001620.001980032084200
2016-12-291631.001635.001611.001624.002290037138300
2016-12-281590.001656.001590.001649.003630059059200
2016-12-271619.001619.001577.001587.001440022846300
2016-12-261600.001621.001587.001617.002510040336100
2016-12-221615.001615.001581.001599.001710027319500
2016-12-211605.001625.001602.001608.001070017234300
2016-12-201639.001647.001545.001610.002670043167300
2016-12-191623.001626.001600.001626.001420022968800
2016-12-161661.001670.001608.001633.002300037648800
2016-12-151599.001662.001594.001653.004620074953000
2016-12-141594.001598.001559.001598.001220019313300
2016-12-131590.001597.001578.001597.001000015898200
2016-12-121589.001595.001560.001589.002330036720900
2016-12-091561.001590.001561.001589.001940030596800
2016-12-081589.001597.001541.001576.002030031836900
2016-12-071577.001585.001570.001582.001330020989700
2016-12-061555.001570.001555.001568.001330020821300
2016-12-051551.001563.001538.001555.001250019378300
2016-12-021571.001571.001533.001551.002340036262400
2016-12-011535.001562.001528.001558.003530054734000
2016-11-301506.001513.001492.001513.00960014446300
2016-11-291540.001540.001492.001505.001960029489500
2016-11-281523.001542.001510.001541.00890013600300
2016-11-251522.001530.001510.001519.001170017770200
2016-11-241530.001534.001510.001522.001210018425200
2016-11-221525.001528.001489.001528.002280034426700
2016-11-211500.001525.001489.001517.001490022498200
2016-11-181506.001516.001491.001494.00940014090200
2016-11-171497.001498.001478.001492.00930013858100
2016-11-161494.001497.001478.001497.001550023058100
2016-11-151491.001492.001472.001485.00960014214800
2016-11-141469.001496.001467.001480.001500022204000
2016-11-111480.001509.001435.001444.003500051231800
2016-11-101452.001488.001452.001470.002100030938300
2016-11-091473.001475.001353.001412.004330061217800
2016-11-081473.001479.001443.001453.001630023682300
2016-11-071439.001455.001427.001443.001940027917800
2016-11-041441.001449.001397.001417.006970098990700
2016-11-021508.001516.001456.001463.005110075566200
2016-11-011566.001574.001511.001517.003530054011500
2016-10-311502.001606.001500.001606.0093100146787100
2016-10-281516.001536.001491.001536.005040076929900
2016-10-271501.001507.001491.001507.001620024301400
2016-10-261506.001511.001474.001511.003490052283900
2016-10-251521.001529.001491.001508.005880088442000
2016-10-241482.001514.001479.001494.003810057081300
2016-10-211515.001515.001462.001491.003660054598500
2016-10-201464.001504.001451.001494.005890087545900
2016-10-191430.001459.001428.001450.005590080682300
2016-10-181425.001430.001408.001414.001790025393000
2016-10-171396.001414.001390.001409.001600022468200
2016-10-141399.001406.001389.001406.003410047694200
2016-10-131410.001410.001360.001369.003580049478500
2016-10-121396.001416.001389.001413.004840067857400
2016-10-111412.001412.001380.001399.003930054797400
2016-10-071399.001399.001381.001392.005070070552200
2016-10-061374.001399.001374.001387.0079200109781400
2016-10-051360.001365.001353.001363.002840038613400
2016-10-041350.001356.001342.001350.006630089412600
2016-10-031349.001360.001330.001345.0077900104974200
2016-09-301330.001336.001317.001333.003710049335900
2016-09-291337.001344.001321.001324.003010040028100
2016-09-281347.001351.001263.001320.00132500175981300
2016-09-271320.001333.001283.001333.004030052911900
2016-09-261350.001353.001324.001329.002110028183500
2016-09-231321.001358.001303.001354.006340084922300
2016-09-211272.001298.001266.001297.003380043429700
2016-09-201250.001265.001236.001260.002870036062900
2016-09-161222.001251.001214.001249.003770046688900
2016-09-151248.001252.001219.001222.002500030855400
2016-09-141215.001259.001213.001250.004290053330300
2016-09-131218.001226.001209.001218.001690020582000
2016-09-121222.001222.001206.001220.002080025268200
2016-09-091223.001229.001211.001223.003160038618400
2016-09-081202.001213.001202.001213.002080025112200
2016-09-071207.001207.001195.001199.001680020163300
2016-09-061200.001224.001200.001208.001880022759400
2016-09-051200.001207.001193.001200.002700032373200
2016-09-021167.001194.001167.001189.002540030014800
2016-09-011150.001170.001137.001167.003560041241100
2016-08-311159.001169.001147.001150.004630053546200
2016-08-301165.001167.001153.001166.001890021926100
2016-08-291157.001171.001155.001161.001490017276200
2016-08-261160.001165.001137.001140.002390027449200
2016-08-251202.001209.001152.001157.005600065649800
2016-08-241149.001200.001143.001197.006540076590700
2016-08-231095.001140.001087.001131.006690074565200
2016-08-221126.001126.001092.001097.005780063892400
2016-08-191129.001136.001120.001125.003510039516500
2016-08-181150.001150.001116.001129.005250059527300
2016-08-171166.001180.001156.001156.004890056873900
2016-08-161199.001201.001180.001180.004230050210300
2016-08-151203.001208.001192.001199.004140049687200
2016-08-121213.001213.001183.001199.005380064466800
2016-08-101232.001232.001199.001206.005480066274500
2016-08-091273.001273.001202.001219.006310078089100
2016-08-081289.001294.001270.001280.002500031973500
2016-08-051272.001313.001272.001287.001670021585500
2016-08-041305.001309.001271.001293.002430031370600
2016-08-031325.001325.001302.001312.001930025322300
2016-08-021329.001343.001302.001324.002270029937700
2016-08-011362.001365.001316.001325.003310044349400
2016-07-291410.001434.001391.001434.00760010685100
2016-07-281421.001431.001401.001409.00820011578100
2016-07-271422.001439.001421.001435.00780011151900
2016-07-261440.001450.001421.001422.00870012427300
2016-07-251462.001469.001447.001453.00780011389900
2016-07-221423.001441.001423.001438.0045006447700
2016-07-211450.001457.001429.001436.0059008475200
2016-07-201460.001468.001430.001445.001390020183100
2016-07-191430.001459.001421.001459.001750025210500
2016-07-151424.001435.001421.001429.001310018708900
2016-07-141410.001427.001401.001415.001130015999900
2016-07-131435.001435.001393.001399.001660023415300
2016-07-121395.001426.001393.001415.001210017074500
2016-07-111366.001397.001366.001392.00780010802700
2016-07-081377.001387.001353.001356.00900012314700
2016-07-071371.001397.001366.001383.001640022665800
2016-07-061400.001400.001361.001375.001600022076000
2016-07-051395.001412.001381.001407.001830025587800
2016-07-041426.001426.001395.001399.001360019128900
2016-07-011411.001427.001398.001413.001470020798000
2016-06-301436.001443.001384.001397.001580022270900
2016-06-291385.001423.001362.001423.002550035802000
2016-06-281329.001383.001323.001355.001690022805900
2016-06-271359.001360.001310.001331.003670048887200
2016-06-241437.001437.001321.001355.004520061611300
2016-06-231390.001422.001367.001422.001810025258400
2016-06-221396.001407.001386.001395.003480048524000
2016-06-211400.001403.001390.001401.002190030581300
2016-06-201412.001414.001392.001392.002850039962400
2016-06-171405.001411.001384.001390.003660050921400
2016-06-161410.001410.001382.001388.003360046662400
2016-06-151381.001414.001381.001397.003140043958900
2016-06-141424.001443.001381.001387.004450062343800
2016-06-131481.001483.001421.001421.005320076937400
2016-06-101546.001546.001490.001509.005100077103600
2016-06-091560.001560.001533.001536.001310020225300
2016-06-081575.001582.001548.001575.001080016884400
2016-06-071563.001573.001556.001565.00890013912200
2016-06-061530.001562.001525.001548.001430022046300
2016-06-031536.001540.001525.001536.001810027745800
2016-06-021577.001577.001533.001538.001940030027700
2016-06-011575.001600.001565.001572.001310020657700
2016-05-311599.001599.001563.001574.002120033344500
2016-05-301583.001583.001568.001575.001910030062800
2016-05-271582.001589.001575.001586.0063009978500
2016-05-261579.001604.001561.001568.003930061949500
2016-05-251627.001632.001575.001585.002330037308200
2016-05-241585.001625.001584.001616.001410022638200
2016-05-231603.001607.001576.001580.002400038101000
2016-05-201611.001628.001607.001613.001430023064800
2016-05-191632.001642.001590.001613.002560041180500
2016-05-181693.001693.001639.001641.001730028751500
2016-05-171676.001688.001663.001683.00630010580100
2016-05-161644.001674.001643.001668.00790013181200
2016-05-131699.001699.001655.001672.001050017589800
2016-05-121681.001704.001661.001698.00990016743200
2016-05-111703.001710.001687.001698.001250021221400
2016-05-101650.001696.001631.001695.002210036994300
2016-05-091649.001664.001601.001644.002000032927500
2016-05-061587.001615.001587.001609.002010032254900
2016-05-021551.001580.001538.001573.002300035914700
2016-04-281622.001632.001547.001549.002880045396200
2016-04-271638.001655.001619.001623.00680011094100
2016-04-261650.001662.001630.001649.001090017944400
2016-04-251721.001721.001669.001676.00980016600700
2016-04-221670.001695.001669.001695.001130018991000
2016-04-211654.001682.001647.001679.001180019661900
2016-04-201659.001666.001638.001641.00950015659400
2016-04-191610.001650.001610.001648.00760012422800
2016-04-181602.001641.001592.001617.0060009698100
2016-04-151626.001657.001611.001641.001560025581400
2016-04-141629.001656.001621.001656.001260020700100
2016-04-131610.001616.001595.001615.0048007707900
2016-04-121588.001600.001582.001592.0062009866400
2016-04-111602.001602.001574.001588.0047007459200
2016-04-081551.001616.001542.001592.001440022781000
2016-04-071563.001580.001549.001558.00920014370200
2016-04-061593.001593.001563.001569.001270019979200
2016-04-051642.001642.001584.001591.002460039506300
2016-04-041648.001649.001616.001639.001480024216800
2016-04-011695.001696.001616.001616.002100034539500
2016-03-311665.001716.001645.001692.004000067608600
2016-03-301635.001670.001620.001657.002350038812600
2016-03-291623.001688.001618.001632.003970064690600
2016-03-281629.001635.001605.001632.003590058310300
2016-03-251601.001621.001601.001617.002270036605100
2016-03-241598.001602.001570.001590.002020032223000
2016-03-231596.001602.001585.001596.002110033679100
2016-03-221549.001590.001549.001581.001630025618900
2016-03-181560.001569.001529.001536.001660025587200
2016-03-171599.001599.001551.001555.001500023545600
2016-03-161595.001600.001580.001582.001250019874300

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog