6823 リオン(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-26 | 640 | 640 | 640 | 640 | 3,000 | 640 |
| 2001-12-25 | 640 | 640 | 640 | 640 | 5,000 | 640 |
| 2001-12-21 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2001-12-20 | 630 | 640 | 630 | 640 | 5,000 | 640 |
| 2001-12-12 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 2001-12-11 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2001-12-10 | 635 | 635 | 635 | 635 | 4,000 | 635 |
| 2001-12-07 | 600 | 625 | 600 | 625 | 7,000 | 625 |
| 2001-12-03 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 2001-11-27 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 2001-11-26 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2001-11-22 | 610 | 630 | 610 | 630 | 4,000 | 630 |
| 2001-11-21 | 600 | 610 | 600 | 610 | 4,000 | 610 |
| 2001-11-20 | 590 | 600 | 590 | 600 | 2,000 | 600 |
| 2001-11-16 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 2001-11-08 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2001-11-07 | 564 | 564 | 563 | 563 | 2,000 | 563 |
| 2001-10-31 | 556 | 558 | 556 | 558 | 3,000 | 558 |
| 2001-10-30 | 550 | 555 | 550 | 555 | 2,000 | 555 |
| 2001-10-29 | 601 | 601 | 600 | 600 | 3,000 | 600 |
| 2001-10-26 | 620 | 630 | 620 | 630 | 4,000 | 630 |
| 2001-10-25 | 610 | 620 | 610 | 620 | 6,000 | 620 |
| 2001-10-24 | 600 | 610 | 600 | 610 | 3,000 | 610 |
| 2001-10-23 | 606 | 619 | 606 | 616 | 6,000 | 616 |
| 2001-10-19 | 600 | 601 | 581 | 581 | 6,000 | 581 |
| 2001-10-18 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2001-10-09 | 601 | 601 | 601 | 601 | 1,000 | 601 |
| 2001-10-05 | 601 | 601 | 601 | 601 | 2,000 | 601 |
| 2001-10-02 | 601 | 601 | 601 | 601 | 1,000 | 601 |
| 2001-09-28 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2001-09-27 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2001-09-26 | 602 | 602 | 602 | 602 | 1,000 | 602 |
| 2001-09-25 | 611 | 621 | 611 | 620 | 12,000 | 620 |
| 2001-09-20 | 571 | 571 | 571 | 571 | 2,000 | 571 |
| 2001-09-18 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2001-09-13 | 551 | 551 | 551 | 551 | 1,000 | 551 |
| 2001-09-10 | 630 | 630 | 621 | 621 | 2,000 | 621 |
| 2001-09-05 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 2001-08-31 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2001-08-29 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 2001-08-28 | 688 | 688 | 688 | 688 | 5,000 | 688 |
| 2001-08-27 | 681 | 688 | 681 | 688 | 2,000 | 688 |
| 2001-08-23 | 621 | 621 | 621 | 621 | 1,000 | 621 |
| 2001-08-21 | 632 | 632 | 632 | 632 | 3,000 | 632 |
| 2001-08-20 | 695 | 700 | 695 | 700 | 4,000 | 700 |
| 2001-08-03 | 685 | 685 | 685 | 685 | 1,000 | 685 |
| 2001-08-01 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2001-07-25 | 735 | 735 | 735 | 735 | 8,000 | 735 |
| 2001-07-23 | 735 | 735 | 735 | 735 | 6,000 | 735 |
| 2001-07-16 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 2001-07-10 | 750 | 750 | 750 | 750 | 3,000 | 750 |
| 2001-07-09 | 740 | 750 | 740 | 750 | 8,000 | 750 |
| 2001-07-06 | 720 | 740 | 720 | 740 | 5,000 | 740 |
| 2001-06-27 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2001-06-26 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2001-06-25 | 729 | 750 | 729 | 750 | 5,000 | 750 |
| 2001-06-21 | 730 | 735 | 729 | 729 | 3,000 | 729 |
| 2001-06-20 | 710 | 720 | 710 | 720 | 3,000 | 720 |
| 2001-06-18 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2001-05-30 | 745 | 745 | 730 | 730 | 3,000 | 730 |
| 2001-05-29 | 735 | 745 | 735 | 745 | 4,000 | 745 |
| 2001-05-28 | 717 | 735 | 717 | 735 | 2,000 | 735 |
| 2001-05-25 | 710 | 715 | 710 | 715 | 2,000 | 715 |
| 2001-05-22 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2001-05-21 | 700 | 710 | 700 | 710 | 5,000 | 710 |
| 2001-05-18 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 2001-05-14 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 2001-05-02 | 789 | 789 | 780 | 780 | 2,000 | 780 |
| 2001-05-01 | 789 | 789 | 789 | 789 | 2,000 | 789 |
| 2001-04-27 | 750 | 770 | 750 | 770 | 3,000 | 770 |
| 2001-04-26 | 740 | 750 | 740 | 750 | 3,000 | 750 |
| 2001-04-25 | 721 | 730 | 721 | 730 | 4,000 | 730 |
| 2001-04-24 | 701 | 701 | 701 | 701 | 1,000 | 701 |
| 2001-04-23 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2001-04-20 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 2001-04-18 | 680 | 680 | 650 | 650 | 2,000 | 650 |
| 2001-04-17 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 2001-04-11 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2001-04-10 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2001-04-06 | 750 | 750 | 731 | 731 | 2,000 | 731 |
| 2001-03-30 | 750 | 810 | 750 | 810 | 12,000 | 810 |
| 2001-03-29 | 650 | 770 | 650 | 770 | 15,000 | 770 |
| 2001-03-26 | 700 | 730 | 700 | 730 | 5,000 | 730 |
| 2001-03-23 | 660 | 700 | 660 | 700 | 5,000 | 700 |
| 2001-03-22 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 2001-03-21 | 650 | 651 | 650 | 650 | 5,000 | 650 |
| 2001-03-19 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2001-03-16 | 610 | 630 | 610 | 630 | 2,000 | 630 |
| 2001-03-15 | 590 | 650 | 590 | 650 | 2,000 | 650 |
| 2001-03-13 | 699 | 699 | 699 | 699 | 1,000 | 699 |
| 2001-03-12 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2001-03-09 | 709 | 709 | 709 | 709 | 1,000 | 709 |
| 2001-03-08 | 719 | 719 | 719 | 719 | 1,000 | 719 |
| 2001-03-07 | 720 | 720 | 720 | 720 | 3,000 | 720 |
| 2001-03-06 | 716 | 720 | 716 | 720 | 3,000 | 720 |
| 2001-03-05 | 717 | 717 | 715 | 717 | 11,000 | 717 |
| 2001-03-02 | 717 | 717 | 717 | 717 | 2,000 | 717 |
| 2001-03-01 | 715 | 715 | 715 | 715 | 2,000 | 715 |
| 2001-02-28 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 2001-02-27 | 715 | 715 | 715 | 715 | 2,000 | 715 |
| 2001-02-26 | 715 | 715 | 715 | 715 | 5,000 | 715 |
| 2001-02-23 | 711 | 712 | 710 | 712 | 9,000 | 712 |
| 2001-02-22 | 709 | 720 | 709 | 710 | 9,000 | 710 |
| 2001-02-21 | 706 | 710 | 706 | 708 | 5,000 | 708 |
| 2001-02-20 | 680 | 705 | 680 | 705 | 12,000 | 705 |
| 2001-02-19 | 670 | 680 | 670 | 680 | 2,000 | 680 |
| 2001-02-16 | 651 | 651 | 650 | 650 | 3,000 | 650 |
| 2001-02-15 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 2001-02-14 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2001-02-09 | 610 | 611 | 610 | 610 | 3,000 | 610 |
| 2001-02-08 | 589 | 590 | 589 | 590 | 4,000 | 590 |
| 2001-02-07 | 649 | 649 | 649 | 649 | 1,000 | 649 |
| 2001-02-06 | 697 | 697 | 670 | 670 | 3,000 | 670 |
| 2001-02-05 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 2001-02-02 | 685 | 699 | 685 | 699 | 4,000 | 699 |
| 2001-02-01 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2001-01-31 | 658 | 680 | 658 | 670 | 7,000 | 670 |
| 2001-01-29 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2001-01-26 | 616 | 620 | 616 | 620 | 2,000 | 620 |
| 2001-01-23 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2001-01-22 | 581 | 581 | 581 | 581 | 1,000 | 581 |
| 2001-01-19 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2001-01-18 | 580 | 580 | 577 | 577 | 2,000 | 577 |
| 2001-01-15 | 577 | 577 | 577 | 577 | 2,000 | 577 |
| 2001-01-11 | 577 | 577 | 577 | 577 | 1,000 | 577 |
| 2001-01-10 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2001-01-09 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2001-01-05 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2001-01-04 | 600 | 600 | 600 | 600 | 1,000 | 600 |
分割・併合履歴 ： なし
