6823 リオン(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 621 | 621 | 621 | 621 | 1,000 | 621 |
| 2000-12-28 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2000-12-27 | 620 | 640 | 620 | 640 | 9,000 | 640 |
| 2000-12-26 | 605 | 610 | 605 | 610 | 2,000 | 610 |
| 2000-12-25 | 600 | 602 | 600 | 602 | 4,000 | 602 |
| 2000-12-22 | 590 | 600 | 590 | 600 | 3,000 | 600 |
| 2000-12-21 | 594 | 594 | 594 | 594 | 2,000 | 594 |
| 2000-12-20 | 589 | 594 | 589 | 594 | 3,000 | 594 |
| 2000-12-19 | 589 | 589 | 589 | 589 | 4,000 | 589 |
| 2000-12-18 | 586 | 588 | 585 | 588 | 6,000 | 588 |
| 2000-12-15 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 2000-12-14 | 581 | 583 | 581 | 583 | 5,000 | 583 |
| 2000-12-13 | 570 | 578 | 562 | 578 | 12,000 | 578 |
| 2000-12-12 | 571 | 579 | 571 | 579 | 2,000 | 579 |
| 2000-12-11 | 571 | 571 | 571 | 571 | 1,000 | 571 |
| 2000-12-08 | 580 | 580 | 571 | 571 | 2,000 | 571 |
| 2000-12-07 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2000-12-06 | 595 | 599 | 595 | 599 | 4,000 | 599 |
| 2000-12-05 | 590 | 595 | 590 | 595 | 2,000 | 595 |
| 2000-12-04 | 580 | 590 | 580 | 590 | 11,000 | 590 |
| 2000-12-01 | 570 | 580 | 570 | 580 | 3,000 | 580 |
| 2000-11-30 | 600 | 600 | 570 | 570 | 5,000 | 570 |
| 2000-11-29 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 2000-11-28 | 585 | 590 | 570 | 570 | 7,000 | 570 |
| 2000-11-27 | 580 | 585 | 580 | 585 | 5,000 | 585 |
| 2000-11-24 | 580 | 580 | 580 | 580 | 4,000 | 580 |
| 2000-11-22 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 2000-11-21 | 590 | 600 | 580 | 580 | 4,000 | 580 |
| 2000-11-20 | 590 | 599 | 590 | 590 | 8,000 | 590 |
| 2000-11-17 | 600 | 600 | 590 | 590 | 8,000 | 590 |
| 2000-11-16 | 600 | 601 | 600 | 600 | 3,000 | 600 |
| 2000-11-15 | 611 | 615 | 601 | 601 | 8,000 | 601 |
| 2000-11-14 | 611 | 611 | 611 | 611 | 2,000 | 611 |
| 2000-11-13 | 611 | 611 | 611 | 611 | 2,000 | 611 |
| 2000-11-10 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 2000-11-09 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2000-11-08 | 620 | 630 | 620 | 620 | 8,000 | 620 |
| 2000-11-07 | 611 | 623 | 611 | 620 | 6,000 | 620 |
| 2000-11-06 | 610 | 612 | 610 | 612 | 3,000 | 612 |
| 2000-11-02 | 620 | 628 | 613 | 620 | 5,000 | 620 |
| 2000-11-01 | 625 | 630 | 620 | 620 | 5,000 | 620 |
| 2000-10-31 | 650 | 650 | 630 | 630 | 4,000 | 630 |
| 2000-10-30 | 651 | 651 | 651 | 651 | 1,000 | 651 |
| 2000-10-27 | 651 | 651 | 651 | 651 | 1,000 | 651 |
| 2000-10-26 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 2000-10-25 | 650 | 650 | 650 | 650 | 5,000 | 650 |
| 2000-10-24 | 622 | 648 | 622 | 648 | 2,000 | 648 |
| 2000-10-23 | 620 | 650 | 610 | 650 | 13,000 | 650 |
| 2000-10-20 | 640 | 680 | 640 | 640 | 10,000 | 640 |
| 2000-10-19 | 650 | 650 | 640 | 640 | 8,000 | 640 |
| 2000-10-18 | 681 | 690 | 670 | 670 | 14,000 | 670 |
| 2000-10-17 | 700 | 700 | 680 | 680 | 5,000 | 680 |
| 2000-10-16 | 720 | 720 | 701 | 701 | 2,000 | 701 |
| 2000-10-13 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2000-10-12 | 730 | 730 | 700 | 700 | 7,000 | 700 |
| 2000-10-10 | 740 | 740 | 740 | 740 | 2,000 | 740 |
| 2000-10-06 | 743 | 743 | 743 | 743 | 1,000 | 743 |
| 2000-10-05 | 742 | 745 | 742 | 745 | 4,000 | 745 |
| 2000-10-04 | 745 | 745 | 745 | 745 | 1,000 | 745 |
| 2000-10-03 | 750 | 751 | 743 | 743 | 5,000 | 743 |
| 2000-10-02 | 750 | 752 | 750 | 751 | 42,000 | 751 |
| 2000-09-29 | 764 | 764 | 764 | 764 | 2,000 | 764 |
| 2000-09-28 | 766 | 766 | 766 | 766 | 1,000 | 766 |
| 2000-09-27 | 767 | 767 | 766 | 766 | 2,000 | 766 |
| 2000-09-26 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 2000-09-25 | 770 | 780 | 770 | 780 | 5,000 | 780 |
| 2000-09-22 | 769 | 769 | 769 | 769 | 1,000 | 769 |
| 2000-09-21 | 770 | 770 | 765 | 770 | 6,000 | 770 |
| 2000-09-20 | 779 | 779 | 770 | 770 | 6,000 | 770 |
| 2000-09-19 | 780 | 780 | 780 | 780 | 6,000 | 780 |
| 2000-09-18 | 781 | 781 | 780 | 780 | 4,000 | 780 |
| 2000-09-14 | 785 | 785 | 781 | 781 | 4,000 | 781 |
| 2000-09-13 | 790 | 790 | 785 | 785 | 3,000 | 785 |
| 2000-09-12 | 791 | 791 | 790 | 790 | 6,000 | 790 |
| 2000-09-11 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2000-09-08 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2000-09-07 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 2000-09-06 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 2000-09-05 | 800 | 800 | 800 | 800 | 5,000 | 800 |
| 2000-09-04 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 2000-09-01 | 810 | 819 | 810 | 811 | 5,000 | 811 |
| 2000-08-31 | 810 | 810 | 810 | 810 | 2,000 | 810 |
| 2000-08-30 | 815 | 815 | 811 | 811 | 2,000 | 811 |
| 2000-08-29 | 812 | 815 | 811 | 815 | 3,000 | 815 |
| 2000-08-28 | 820 | 820 | 820 | 820 | 3,000 | 820 |
| 2000-08-25 | 819 | 820 | 819 | 820 | 6,000 | 820 |
| 2000-08-24 | 811 | 811 | 811 | 811 | 1,000 | 811 |
| 2000-08-23 | 810 | 812 | 810 | 812 | 4,000 | 812 |
| 2000-08-22 | 820 | 820 | 810 | 810 | 4,000 | 810 |
| 2000-08-21 | 820 | 820 | 811 | 811 | 5,000 | 811 |
| 2000-08-18 | 820 | 820 | 820 | 820 | 3,000 | 820 |
| 2000-08-17 | 820 | 820 | 820 | 820 | 2,000 | 820 |
| 2000-08-16 | 820 | 820 | 820 | 820 | 5,000 | 820 |
| 2000-08-15 | 811 | 811 | 810 | 810 | 2,000 | 810 |
| 2000-08-14 | 810 | 810 | 810 | 810 | 3,000 | 810 |
| 2000-08-10 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 2000-08-09 | 870 | 870 | 830 | 830 | 4,000 | 830 |
| 2000-08-08 | 829 | 829 | 801 | 801 | 2,000 | 801 |
| 2000-08-04 | 821 | 830 | 800 | 830 | 7,000 | 830 |
| 2000-08-03 | 821 | 821 | 821 | 821 | 1,000 | 821 |
| 2000-08-01 | 850 | 875 | 850 | 875 | 3,000 | 875 |
| 2000-07-31 | 880 | 880 | 850 | 850 | 4,000 | 850 |
| 2000-07-28 | 880 | 882 | 880 | 880 | 5,000 | 880 |
| 2000-07-27 | 900 | 900 | 882 | 882 | 3,000 | 882 |
| 2000-07-26 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 2000-07-25 | 950 | 950 | 949 | 950 | 14,000 | 950 |
| 2000-07-24 | 930 | 949 | 920 | 949 | 6,000 | 949 |
| 2000-07-21 | 910 | 950 | 910 | 930 | 6,000 | 930 |
| 2000-07-19 | 920 | 920 | 900 | 910 | 5,000 | 910 |
| 2000-07-18 | 920 | 920 | 910 | 920 | 5,000 | 920 |
| 2000-07-17 | 970 | 970 | 910 | 910 | 6,000 | 910 |
| 2000-07-14 | 911 | 930 | 900 | 900 | 10,000 | 900 |
| 2000-07-13 | 936 | 980 | 936 | 980 | 16,000 | 980 |
| 2000-07-12 | 895 | 930 | 895 | 930 | 11,000 | 930 |
| 2000-07-11 | 870 | 880 | 870 | 875 | 7,000 | 875 |
| 2000-07-10 | 861 | 861 | 861 | 861 | 2,000 | 861 |
| 2000-07-07 | 830 | 840 | 830 | 840 | 4,000 | 840 |
| 2000-07-06 | 825 | 830 | 817 | 817 | 13,000 | 817 |
| 2000-07-05 | 830 | 830 | 820 | 820 | 8,000 | 820 |
| 2000-07-04 | 830 | 830 | 805 | 805 | 15,000 | 805 |
| 2000-07-03 | 838 | 838 | 838 | 838 | 2,000 | 838 |
| 2000-06-30 | 782 | 790 | 780 | 780 | 16,000 | 780 |
| 2000-06-29 | 790 | 790 | 782 | 782 | 3,000 | 782 |
| 2000-06-28 | 781 | 790 | 780 | 780 | 13,000 | 780 |
| 2000-06-27 | 790 | 790 | 780 | 780 | 16,000 | 780 |
| 2000-06-26 | 770 | 790 | 770 | 790 | 8,000 | 790 |
| 2000-06-23 | 819 | 825 | 771 | 779 | 14,000 | 779 |
| 2000-06-22 | 800 | 800 | 789 | 789 | 10,000 | 789 |
| 2000-06-21 | 800 | 800 | 780 | 799 | 13,000 | 799 |
| 2000-06-20 | 809 | 809 | 800 | 800 | 13,000 | 800 |
| 2000-06-19 | 810 | 810 | 805 | 809 | 7,000 | 809 |
| 2000-06-16 | 802 | 810 | 801 | 801 | 11,000 | 801 |
| 2000-06-15 | 811 | 811 | 800 | 800 | 4,000 | 800 |
| 2000-06-14 | 820 | 820 | 810 | 810 | 8,000 | 810 |
| 2000-06-13 | 820 | 822 | 811 | 812 | 7,000 | 812 |
| 2000-06-12 | 811 | 812 | 810 | 810 | 9,000 | 810 |
| 2000-06-09 | 810 | 810 | 800 | 805 | 9,000 | 805 |
| 2000-06-08 | 849 | 849 | 820 | 820 | 6,000 | 820 |
| 2000-06-07 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 2000-06-06 | 865 | 865 | 850 | 850 | 11,000 | 850 |
| 2000-06-05 | 890 | 900 | 870 | 870 | 7,000 | 870 |
| 2000-06-02 | 920 | 920 | 900 | 900 | 10,000 | 900 |
| 2000-06-01 | 830 | 880 | 830 | 870 | 7,000 | 870 |
| 2000-05-31 | 813 | 850 | 813 | 850 | 5,000 | 850 |
| 2000-05-30 | 850 | 850 | 810 | 810 | 10,000 | 810 |
| 2000-05-29 | 900 | 900 | 860 | 860 | 5,000 | 860 |
| 2000-05-26 | 970 | 970 | 950 | 950 | 5,000 | 950 |
| 2000-05-25 | 970 | 1,000 | 970 | 990 | 8,000 | 990 |
| 2000-05-24 | 971 | 976 | 960 | 960 | 9,000 | 960 |
| 2000-05-23 | 981 | 981 | 970 | 970 | 5,000 | 970 |
| 2000-05-22 | 1,000 | 1,000 | 990 | 1,000 | 5,000 | 1,000 |
| 2000-05-19 | 991 | 1,000 | 990 | 1,000 | 7,000 | 1,000 |
| 2000-05-18 | 1,050 | 1,050 | 981 | 981 | 11,000 | 981 |
| 2000-05-17 | 1,110 | 1,120 | 980 | 1,010 | 25,000 | 1,010 |
| 2000-05-16 | 1,249 | 1,249 | 1,150 | 1,150 | 6,000 | 1,150 |
| 2000-05-15 | 1,240 | 1,250 | 1,140 | 1,250 | 38,000 | 1,250 |
分割・併合履歴 ： なし
