6823 リオン(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-27 | 279 | 280 | 279 | 280 | 11,000 | 280 |
| 2002-12-26 | 270 | 280 | 270 | 280 | 2,000 | 280 |
| 2002-12-25 | 250 | 265 | 250 | 265 | 7,000 | 265 |
| 2002-12-24 | 240 | 250 | 240 | 250 | 6,000 | 250 |
| 2002-12-20 | 226 | 235 | 226 | 235 | 6,000 | 235 |
| 2002-12-19 | 212 | 225 | 211 | 225 | 5,000 | 225 |
| 2002-12-18 | 220 | 221 | 212 | 212 | 4,000 | 212 |
| 2002-12-17 | 221 | 221 | 221 | 221 | 1,000 | 221 |
| 2002-12-16 | 240 | 240 | 221 | 221 | 4,000 | 221 |
| 2002-12-13 | 250 | 250 | 250 | 250 | 5,000 | 250 |
| 2002-12-12 | 270 | 279 | 270 | 275 | 21,000 | 275 |
| 2002-12-11 | 251 | 270 | 250 | 270 | 8,000 | 270 |
| 2002-12-10 | 240 | 245 | 240 | 245 | 6,000 | 245 |
| 2002-12-09 | 232 | 242 | 232 | 242 | 4,000 | 242 |
| 2002-12-06 | 221 | 221 | 221 | 221 | 1,000 | 221 |
| 2002-12-05 | 221 | 221 | 220 | 220 | 6,000 | 220 |
| 2002-12-04 | 227 | 227 | 227 | 227 | 2,000 | 227 |
| 2002-12-03 | 227 | 227 | 227 | 227 | 1,000 | 227 |
| 2002-12-02 | 221 | 222 | 221 | 222 | 2,000 | 222 |
| 2002-11-29 | 220 | 230 | 220 | 221 | 3,000 | 221 |
| 2002-11-28 | 249 | 249 | 219 | 219 | 6,000 | 219 |
| 2002-11-27 | 235 | 240 | 235 | 240 | 2,000 | 240 |
| 2002-11-26 | 230 | 235 | 230 | 235 | 18,000 | 235 |
| 2002-11-25 | 207 | 230 | 207 | 230 | 6,000 | 230 |
| 2002-11-22 | 205 | 207 | 205 | 207 | 4,000 | 207 |
| 2002-11-21 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2002-11-20 | 199 | 205 | 199 | 205 | 16,000 | 205 |
| 2002-11-19 | 199 | 199 | 199 | 199 | 1,000 | 199 |
| 2002-11-18 | 203 | 203 | 200 | 200 | 8,000 | 200 |
| 2002-11-15 | 204 | 208 | 201 | 204 | 9,000 | 204 |
| 2002-11-14 | 205 | 205 | 205 | 205 | 2,000 | 205 |
| 2002-11-13 | 215 | 215 | 201 | 205 | 4,000 | 205 |
| 2002-11-11 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2002-11-08 | 221 | 221 | 221 | 221 | 5,000 | 221 |
| 2002-11-07 | 222 | 223 | 220 | 221 | 12,000 | 221 |
| 2002-11-06 | 229 | 229 | 221 | 221 | 4,000 | 221 |
| 2002-11-05 | 231 | 234 | 226 | 231 | 14,000 | 231 |
| 2002-11-01 | 239 | 239 | 220 | 226 | 26,000 | 226 |
| 2002-10-31 | 282 | 282 | 252 | 252 | 2,000 | 252 |
| 2002-10-30 | 284 | 284 | 282 | 282 | 5,000 | 282 |
| 2002-10-29 | 285 | 285 | 284 | 285 | 7,000 | 285 |
| 2002-10-28 | 295 | 295 | 295 | 295 | 3,000 | 295 |
| 2002-10-25 | 300 | 300 | 292 | 295 | 23,000 | 295 |
| 2002-10-24 | 330 | 330 | 300 | 305 | 9,000 | 305 |
| 2002-10-23 | 336 | 336 | 336 | 336 | 1,000 | 336 |
| 2002-10-22 | 377 | 377 | 337 | 337 | 9,000 | 337 |
| 2002-10-21 | 379 | 379 | 377 | 377 | 9,000 | 377 |
| 2002-10-17 | 384 | 385 | 384 | 385 | 2,000 | 385 |
| 2002-10-16 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 2002-10-10 | 387 | 387 | 387 | 387 | 1,000 | 387 |
| 2002-10-08 | 391 | 391 | 391 | 391 | 2,000 | 391 |
| 2002-10-04 | 392 | 392 | 391 | 391 | 3,000 | 391 |
| 2002-10-03 | 425 | 425 | 390 | 390 | 3,000 | 390 |
| 2002-10-02 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2002-10-01 | 431 | 431 | 431 | 431 | 2,000 | 431 |
| 2002-09-30 | 439 | 450 | 439 | 450 | 4,000 | 450 |
| 2002-09-27 | 440 | 450 | 440 | 450 | 4,000 | 450 |
| 2002-09-26 | 440 | 440 | 440 | 440 | 4,000 | 440 |
| 2002-09-25 | 460 | 470 | 460 | 470 | 30,000 | 470 |
| 2002-09-24 | 454 | 460 | 454 | 460 | 3,000 | 460 |
| 2002-09-20 | 467 | 467 | 467 | 467 | 6,000 | 467 |
| 2002-09-19 | 460 | 467 | 460 | 467 | 2,000 | 467 |
| 2002-09-18 | 467 | 467 | 460 | 460 | 2,000 | 460 |
| 2002-09-13 | 457 | 477 | 457 | 477 | 2,000 | 477 |
| 2002-09-12 | 457 | 457 | 457 | 457 | 2,000 | 457 |
| 2002-09-11 | 457 | 457 | 457 | 457 | 1,000 | 457 |
| 2002-09-10 | 457 | 457 | 457 | 457 | 1,000 | 457 |
| 2002-09-09 | 457 | 457 | 457 | 457 | 1,000 | 457 |
| 2002-08-27 | 499 | 499 | 499 | 499 | 1,000 | 499 |
| 2002-08-23 | 500 | 510 | 500 | 510 | 9,000 | 510 |
| 2002-08-20 | 520 | 520 | 520 | 520 | 6,000 | 520 |
| 2002-08-19 | 500 | 520 | 500 | 520 | 4,000 | 520 |
| 2002-08-16 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2002-07-31 | 502 | 502 | 502 | 502 | 1,000 | 502 |
| 2002-07-30 | 502 | 502 | 502 | 502 | 2,000 | 502 |
| 2002-07-26 | 535 | 535 | 535 | 535 | 4,000 | 535 |
| 2002-07-25 | 525 | 525 | 525 | 525 | 5,000 | 525 |
| 2002-07-24 | 515 | 515 | 515 | 515 | 2,000 | 515 |
| 2002-07-22 | 523 | 523 | 523 | 523 | 8,000 | 523 |
| 2002-07-12 | 492 | 523 | 492 | 523 | 2,000 | 523 |
| 2002-07-11 | 540 | 548 | 540 | 548 | 3,000 | 548 |
| 2002-07-10 | 530 | 540 | 530 | 540 | 9,000 | 540 |
| 2002-07-09 | 530 | 530 | 530 | 530 | 4,000 | 530 |
| 2002-07-08 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 2002-07-03 | 490 | 490 | 480 | 480 | 4,000 | 480 |
| 2002-07-02 | 500 | 500 | 490 | 490 | 2,000 | 490 |
| 2002-07-01 | 501 | 501 | 501 | 501 | 1,000 | 501 |
| 2002-06-27 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2002-06-25 | 530 | 540 | 530 | 540 | 10,000 | 540 |
| 2002-06-24 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2002-06-21 | 500 | 510 | 500 | 510 | 6,000 | 510 |
| 2002-06-20 | 476 | 476 | 476 | 476 | 1,000 | 476 |
| 2002-06-19 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2002-06-18 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2002-06-17 | 475 | 475 | 475 | 475 | 2,000 | 475 |
| 2002-06-14 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2002-06-13 | 475 | 475 | 475 | 475 | 2,000 | 475 |
| 2002-06-11 | 483 | 483 | 482 | 482 | 4,000 | 482 |
| 2002-06-10 | 486 | 486 | 483 | 483 | 5,000 | 483 |
| 2002-06-07 | 485 | 485 | 485 | 485 | 3,000 | 485 |
| 2002-06-06 | 499 | 499 | 498 | 498 | 4,000 | 498 |
| 2002-06-05 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2002-06-04 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 2002-06-03 | 502 | 502 | 500 | 500 | 2,000 | 500 |
| 2002-05-31 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 2002-05-30 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2002-05-29 | 502 | 502 | 501 | 501 | 7,000 | 501 |
| 2002-05-28 | 526 | 526 | 514 | 514 | 9,000 | 514 |
| 2002-05-27 | 526 | 530 | 526 | 527 | 14,000 | 527 |
| 2002-05-24 | 544 | 544 | 526 | 526 | 2,000 | 526 |
| 2002-05-23 | 506 | 510 | 501 | 501 | 16,000 | 501 |
| 2002-05-22 | 500 | 505 | 500 | 500 | 7,000 | 500 |
| 2002-05-21 | 500 | 503 | 500 | 500 | 13,000 | 500 |
| 2002-05-20 | 520 | 520 | 503 | 503 | 14,000 | 503 |
| 2002-05-17 | 517 | 520 | 511 | 520 | 6,000 | 520 |
| 2002-05-16 | 524 | 525 | 520 | 520 | 5,000 | 520 |
| 2002-05-15 | 525 | 525 | 525 | 525 | 3,000 | 525 |
| 2002-05-13 | 528 | 528 | 528 | 528 | 1,000 | 528 |
| 2002-05-10 | 528 | 528 | 528 | 528 | 1,000 | 528 |
| 2002-05-09 | 537 | 537 | 537 | 537 | 1,000 | 537 |
| 2002-05-08 | 531 | 531 | 527 | 527 | 3,000 | 527 |
| 2002-05-07 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2002-04-30 | 590 | 600 | 590 | 600 | 4,000 | 600 |
| 2002-04-26 | 566 | 586 | 566 | 586 | 4,000 | 586 |
| 2002-04-25 | 556 | 566 | 556 | 566 | 5,000 | 566 |
| 2002-04-24 | 537 | 537 | 537 | 537 | 2,000 | 537 |
| 2002-04-23 | 525 | 527 | 525 | 527 | 2,000 | 527 |
| 2002-04-22 | 528 | 537 | 528 | 530 | 9,000 | 530 |
| 2002-04-19 | 528 | 528 | 527 | 527 | 2,000 | 527 |
| 2002-04-18 | 528 | 528 | 527 | 527 | 2,000 | 527 |
| 2002-04-17 | 525 | 525 | 525 | 525 | 3,000 | 525 |
| 2002-04-16 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2002-04-15 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2002-04-12 | 527 | 527 | 527 | 527 | 1,000 | 527 |
| 2002-04-11 | 527 | 527 | 526 | 526 | 2,000 | 526 |
| 2002-04-09 | 527 | 527 | 527 | 527 | 1,000 | 527 |
| 2002-04-05 | 525 | 527 | 525 | 527 | 2,000 | 527 |
| 2002-04-04 | 533 | 533 | 533 | 533 | 1,000 | 533 |
| 2002-04-02 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2002-04-01 | 520 | 520 | 510 | 510 | 2,000 | 510 |
| 2002-03-29 | 539 | 539 | 539 | 539 | 1,000 | 539 |
| 2002-03-28 | 540 | 543 | 533 | 533 | 4,000 | 533 |
| 2002-03-26 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 2002-03-25 | 580 | 610 | 580 | 610 | 8,000 | 610 |
| 2002-03-18 | 541 | 541 | 530 | 530 | 3,000 | 530 |
| 2002-03-15 | 512 | 530 | 512 | 530 | 3,000 | 530 |
| 2002-03-14 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2002-03-12 | 570 | 570 | 570 | 570 | 3,000 | 570 |
| 2002-03-08 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2002-03-07 | 570 | 600 | 570 | 600 | 2,000 | 600 |
| 2002-03-05 | 576 | 576 | 576 | 576 | 1,000 | 576 |
| 2002-03-01 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2002-02-27 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2002-02-25 | 560 | 580 | 560 | 580 | 7,000 | 580 |
| 2002-02-22 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2002-02-20 | 541 | 561 | 541 | 561 | 5,000 | 561 |
| 2002-02-19 | 541 | 541 | 541 | 541 | 1,000 | 541 |
| 2002-01-30 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2002-01-29 | 640 | 640 | 640 | 640 | 4,000 | 640 |
| 2002-01-25 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2002-01-24 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2002-01-22 | 550 | 560 | 550 | 560 | 3,000 | 560 |
| 2002-01-21 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 2002-01-18 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2002-01-17 | 520 | 521 | 520 | 521 | 2,000 | 521 |
| 2002-01-16 | 520 | 520 | 520 | 520 | 4,000 | 520 |
| 2002-01-15 | 561 | 561 | 561 | 561 | 1,000 | 561 |
| 2002-01-09 | 576 | 576 | 576 | 576 | 1,000 | 576 |
| 2002-01-08 | 615 | 615 | 615 | 615 | 1,000 | 615 |
分割・併合履歴 ： なし
