6823 リオン(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2003-12-29 | 554 | 570 | 554 | 570 | 8,000 | 570 |
| 2003-12-26 | 540 | 550 | 540 | 550 | 2,000 | 550 |
| 2003-12-25 | 554 | 554 | 530 | 530 | 3,000 | 530 |
| 2003-12-24 | 515 | 515 | 515 | 515 | 4,000 | 515 |
| 2003-12-22 | 505 | 510 | 500 | 510 | 5,000 | 510 |
| 2003-12-11 | 500 | 500 | 500 | 500 | 7,000 | 500 |
| 2003-12-10 | 499 | 499 | 495 | 495 | 2,000 | 495 |
| 2003-12-09 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2003-12-08 | 495 | 495 | 495 | 495 | 7,000 | 495 |
| 2003-12-05 | 495 | 495 | 495 | 495 | 5,000 | 495 |
| 2003-12-04 | 460 | 490 | 460 | 490 | 3,000 | 490 |
| 2003-12-03 | 490 | 490 | 475 | 475 | 8,000 | 475 |
| 2003-12-02 | 480 | 490 | 480 | 490 | 7,000 | 490 |
| 2003-12-01 | 463 | 463 | 463 | 463 | 1,000 | 463 |
| 2003-11-28 | 452 | 452 | 452 | 452 | 1,000 | 452 |
| 2003-11-27 | 460 | 460 | 451 | 451 | 2,000 | 451 |
| 2003-11-25 | 432 | 432 | 432 | 432 | 1,000 | 432 |
| 2003-11-21 | 430 | 431 | 430 | 431 | 3,000 | 431 |
| 2003-11-20 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2003-11-17 | 420 | 421 | 420 | 421 | 9,000 | 421 |
| 2003-11-14 | 478 | 480 | 478 | 480 | 7,000 | 480 |
| 2003-11-13 | 425 | 464 | 425 | 464 | 4,000 | 464 |
| 2003-11-12 | 451 | 460 | 450 | 460 | 8,000 | 460 |
| 2003-11-11 | 435 | 450 | 435 | 450 | 9,000 | 450 |
| 2003-11-07 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2003-11-06 | 419 | 425 | 419 | 420 | 4,000 | 420 |
| 2003-11-05 | 417 | 417 | 417 | 417 | 2,000 | 417 |
| 2003-11-04 | 416 | 416 | 416 | 416 | 1,000 | 416 |
| 2003-10-31 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2003-10-29 | 411 | 411 | 411 | 411 | 1,000 | 411 |
| 2003-10-28 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2003-10-27 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2003-10-24 | 400 | 410 | 400 | 410 | 6,000 | 410 |
| 2003-10-23 | 390 | 390 | 390 | 390 | 3,000 | 390 |
| 2003-10-22 | 390 | 391 | 390 | 390 | 5,000 | 390 |
| 2003-10-21 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2003-10-20 | 390 | 390 | 390 | 390 | 13,000 | 390 |
| 2003-10-17 | 369 | 390 | 369 | 390 | 4,000 | 390 |
| 2003-10-16 | 380 | 380 | 361 | 361 | 6,000 | 361 |
| 2003-10-15 | 368 | 373 | 368 | 373 | 2,000 | 373 |
| 2003-10-14 | 365 | 365 | 365 | 365 | 4,000 | 365 |
| 2003-10-10 | 370 | 370 | 370 | 370 | 4,000 | 370 |
| 2003-10-06 | 353 | 361 | 353 | 356 | 8,000 | 356 |
| 2003-09-30 | 370 | 370 | 355 | 355 | 2,000 | 355 |
| 2003-09-26 | 398 | 398 | 393 | 393 | 16,000 | 393 |
| 2003-09-25 | 365 | 393 | 365 | 393 | 8,000 | 393 |
| 2003-09-24 | 389 | 389 | 389 | 389 | 3,000 | 389 |
| 2003-09-22 | 354 | 354 | 354 | 354 | 1,000 | 354 |
| 2003-09-19 | 352 | 352 | 352 | 352 | 1,000 | 352 |
| 2003-09-18 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2003-09-16 | 352 | 352 | 352 | 352 | 2,000 | 352 |
| 2003-09-12 | 352 | 352 | 352 | 352 | 1,000 | 352 |
| 2003-09-11 | 352 | 357 | 352 | 357 | 2,000 | 357 |
| 2003-09-10 | 357 | 357 | 357 | 357 | 4,000 | 357 |
| 2003-09-09 | 355 | 355 | 355 | 355 | 3,000 | 355 |
| 2003-09-08 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2003-09-05 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2003-09-03 | 349 | 350 | 349 | 350 | 4,000 | 350 |
| 2003-09-01 | 336 | 336 | 336 | 336 | 2,000 | 336 |
| 2003-08-29 | 335 | 336 | 335 | 336 | 2,000 | 336 |
| 2003-08-28 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2003-08-27 | 331 | 335 | 331 | 335 | 3,000 | 335 |
| 2003-08-26 | 330 | 331 | 330 | 331 | 5,000 | 331 |
| 2003-08-25 | 315 | 330 | 315 | 330 | 7,000 | 330 |
| 2003-08-21 | 330 | 330 | 315 | 315 | 9,000 | 315 |
| 2003-08-20 | 320 | 330 | 320 | 330 | 5,000 | 330 |
| 2003-08-19 | 315 | 315 | 315 | 315 | 2,000 | 315 |
| 2003-08-18 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2003-08-14 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2003-08-12 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2003-08-11 | 300 | 301 | 300 | 301 | 2,000 | 301 |
| 2003-08-08 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2003-08-07 | 330 | 330 | 330 | 330 | 8,000 | 330 |
| 2003-08-06 | 331 | 331 | 331 | 331 | 7,000 | 331 |
| 2003-08-05 | 331 | 331 | 331 | 331 | 1,000 | 331 |
| 2003-08-04 | 331 | 331 | 331 | 331 | 1,000 | 331 |
| 2003-08-01 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2003-07-30 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2003-07-29 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 2003-07-25 | 320 | 320 | 320 | 320 | 6,000 | 320 |
| 2003-07-24 | 320 | 320 | 320 | 320 | 8,000 | 320 |
| 2003-07-23 | 305 | 320 | 305 | 320 | 5,000 | 320 |
| 2003-07-22 | 300 | 305 | 300 | 305 | 8,000 | 305 |
| 2003-07-18 | 300 | 300 | 300 | 300 | 20,000 | 300 |
| 2003-07-17 | 288 | 300 | 288 | 300 | 16,000 | 300 |
| 2003-07-16 | 283 | 283 | 283 | 283 | 1,000 | 283 |
| 2003-07-15 | 283 | 283 | 282 | 282 | 3,000 | 282 |
| 2003-07-14 | 282 | 282 | 282 | 282 | 1,000 | 282 |
| 2003-07-11 | 282 | 282 | 282 | 282 | 1,000 | 282 |
| 2003-07-09 | 297 | 297 | 280 | 281 | 10,000 | 281 |
| 2003-07-08 | 297 | 297 | 297 | 297 | 1,000 | 297 |
| 2003-07-07 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2003-07-04 | 281 | 301 | 281 | 301 | 5,000 | 301 |
| 2003-07-03 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 2003-07-02 | 280 | 280 | 278 | 280 | 9,000 | 280 |
| 2003-07-01 | 275 | 280 | 275 | 280 | 3,000 | 280 |
| 2003-06-30 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2003-06-27 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2003-06-26 | 278 | 280 | 278 | 280 | 6,000 | 280 |
| 2003-06-25 | 275 | 278 | 270 | 278 | 18,000 | 278 |
| 2003-06-24 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 2003-06-23 | 277 | 277 | 267 | 277 | 3,000 | 277 |
| 2003-06-20 | 280 | 280 | 280 | 280 | 9,000 | 280 |
| 2003-06-19 | 270 | 277 | 270 | 277 | 15,000 | 277 |
| 2003-06-18 | 276 | 279 | 276 | 276 | 10,000 | 276 |
| 2003-06-17 | 278 | 279 | 277 | 277 | 6,000 | 277 |
| 2003-06-16 | 271 | 271 | 271 | 271 | 8,000 | 271 |
| 2003-06-13 | 277 | 280 | 270 | 270 | 6,000 | 270 |
| 2003-06-12 | 262 | 262 | 262 | 262 | 2,000 | 262 |
| 2003-06-11 | 261 | 261 | 255 | 255 | 7,000 | 255 |
| 2003-06-09 | 250 | 261 | 250 | 261 | 13,000 | 261 |
| 2003-06-06 | 284 | 284 | 275 | 275 | 2,000 | 275 |
| 2003-06-05 | 289 | 290 | 285 | 285 | 8,000 | 285 |
| 2003-06-04 | 251 | 295 | 251 | 285 | 27,000 | 285 |
| 2003-06-03 | 251 | 254 | 251 | 253 | 3,000 | 253 |
| 2003-06-02 | 249 | 258 | 242 | 249 | 4,000 | 249 |
| 2003-05-30 | 241 | 248 | 241 | 248 | 4,000 | 248 |
| 2003-05-29 | 235 | 244 | 235 | 244 | 4,000 | 244 |
| 2003-05-28 | 236 | 240 | 231 | 238 | 8,000 | 238 |
| 2003-05-27 | 236 | 240 | 235 | 236 | 8,000 | 236 |
| 2003-05-26 | 246 | 246 | 241 | 241 | 17,000 | 241 |
| 2003-05-23 | 256 | 257 | 252 | 254 | 32,000 | 254 |
| 2003-05-22 | 249 | 256 | 249 | 256 | 15,000 | 256 |
| 2003-05-21 | 247 | 262 | 247 | 252 | 17,000 | 252 |
| 2003-05-20 | 245 | 256 | 245 | 250 | 31,000 | 250 |
| 2003-05-19 | 241 | 254 | 238 | 245 | 19,000 | 245 |
| 2003-05-16 | 233 | 240 | 232 | 232 | 14,000 | 232 |
| 2003-05-15 | 241 | 249 | 235 | 235 | 23,000 | 235 |
| 2003-05-14 | 216 | 238 | 216 | 226 | 14,000 | 226 |
| 2003-05-13 | 213 | 220 | 213 | 215 | 7,000 | 215 |
| 2003-05-12 | 212 | 212 | 212 | 212 | 2,000 | 212 |
| 2003-05-09 | 210 | 213 | 210 | 213 | 3,000 | 213 |
| 2003-05-08 | 211 | 211 | 210 | 211 | 3,000 | 211 |
| 2003-05-07 | 213 | 215 | 213 | 214 | 4,000 | 214 |
| 2003-05-06 | 216 | 218 | 215 | 218 | 13,000 | 218 |
| 2003-05-02 | 218 | 218 | 218 | 218 | 5,000 | 218 |
| 2003-05-01 | 218 | 218 | 218 | 218 | 3,000 | 218 |
| 2003-04-30 | 214 | 220 | 214 | 220 | 9,000 | 220 |
| 2003-04-28 | 209 | 214 | 209 | 214 | 7,000 | 214 |
| 2003-04-25 | 210 | 210 | 209 | 209 | 3,000 | 209 |
| 2003-04-24 | 209 | 209 | 209 | 209 | 3,000 | 209 |
| 2003-04-23 | 207 | 210 | 207 | 208 | 3,000 | 208 |
| 2003-04-22 | 215 | 215 | 215 | 215 | 3,000 | 215 |
| 2003-04-21 | 213 | 217 | 213 | 215 | 13,000 | 215 |
| 2003-04-18 | 210 | 215 | 210 | 213 | 9,000 | 213 |
| 2003-04-17 | 209 | 209 | 209 | 209 | 2,000 | 209 |
| 2003-04-16 | 203 | 204 | 203 | 204 | 2,000 | 204 |
| 2003-04-15 | 203 | 205 | 202 | 205 | 4,000 | 205 |
| 2003-04-14 | 205 | 205 | 202 | 202 | 2,000 | 202 |
| 2003-04-11 | 209 | 209 | 200 | 205 | 17,000 | 205 |
| 2003-04-10 | 206 | 210 | 206 | 210 | 11,000 | 210 |
| 2003-04-09 | 204 | 204 | 204 | 204 | 2,000 | 204 |
| 2003-04-08 | 204 | 204 | 204 | 204 | 2,000 | 204 |
| 2003-04-07 | 204 | 204 | 204 | 204 | 1,000 | 204 |
| 2003-04-04 | 205 | 205 | 205 | 205 | 4,000 | 205 |
| 2003-04-03 | 209 | 209 | 205 | 205 | 5,000 | 205 |
| 2003-04-02 | 204 | 208 | 204 | 204 | 3,000 | 204 |
| 2003-04-01 | 206 | 210 | 206 | 206 | 4,000 | 206 |
| 2003-03-31 | 205 | 218 | 205 | 218 | 5,000 | 218 |
| 2003-03-28 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2003-03-27 | 229 | 229 | 203 | 203 | 2,000 | 203 |
| 2003-03-26 | 220 | 229 | 220 | 229 | 15,000 | 229 |
| 2003-03-25 | 220 | 225 | 220 | 225 | 7,000 | 225 |
| 2003-03-24 | 215 | 220 | 213 | 215 | 14,000 | 215 |
| 2003-03-20 | 213 | 215 | 213 | 213 | 9,000 | 213 |
| 2003-03-19 | 207 | 213 | 207 | 213 | 3,000 | 213 |
| 2003-03-18 | 205 | 210 | 205 | 206 | 8,000 | 206 |
| 2003-03-17 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2003-03-14 | 205 | 205 | 205 | 205 | 3,000 | 205 |
| 2003-03-13 | 205 | 206 | 205 | 205 | 9,000 | 205 |
| 2003-03-12 | 204 | 205 | 204 | 205 | 13,000 | 205 |
| 2003-03-11 | 205 | 208 | 205 | 205 | 3,000 | 205 |
| 2003-03-10 | 210 | 210 | 210 | 210 | 3,000 | 210 |
| 2003-03-07 | 210 | 210 | 210 | 210 | 3,000 | 210 |
| 2003-03-06 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2003-03-05 | 210 | 210 | 210 | 210 | 8,000 | 210 |
| 2003-03-04 | 209 | 209 | 209 | 209 | 3,000 | 209 |
| 2003-03-03 | 220 | 220 | 219 | 219 | 4,000 | 219 |
| 2003-02-28 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2003-02-26 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2003-02-25 | 220 | 220 | 220 | 220 | 25,000 | 220 |
| 2003-02-24 | 220 | 220 | 220 | 220 | 5,000 | 220 |
| 2003-02-21 | 230 | 230 | 220 | 220 | 4,000 | 220 |
| 2003-02-20 | 235 | 235 | 230 | 230 | 11,000 | 230 |
| 2003-02-19 | 235 | 245 | 235 | 235 | 3,000 | 235 |
| 2003-02-18 | 230 | 235 | 226 | 235 | 5,000 | 235 |
| 2003-02-17 | 234 | 238 | 234 | 238 | 11,000 | 238 |
| 2003-02-14 | 221 | 235 | 221 | 235 | 11,000 | 235 |
| 2003-02-13 | 217 | 225 | 217 | 225 | 14,000 | 225 |
| 2003-02-12 | 210 | 216 | 205 | 216 | 27,000 | 216 |
| 2003-02-10 | 206 | 216 | 206 | 216 | 7,000 | 216 |
| 2003-02-07 | 222 | 222 | 220 | 220 | 4,000 | 220 |
| 2003-02-06 | 224 | 225 | 221 | 221 | 7,000 | 221 |
| 2003-02-05 | 240 | 240 | 221 | 221 | 4,000 | 221 |
| 2003-02-04 | 239 | 240 | 239 | 240 | 5,000 | 240 |
| 2003-02-03 | 250 | 250 | 240 | 240 | 2,000 | 240 |
| 2003-01-27 | 257 | 257 | 257 | 257 | 2,000 | 257 |
| 2003-01-24 | 252 | 257 | 252 | 257 | 16,000 | 257 |
| 2003-01-23 | 252 | 252 | 252 | 252 | 2,000 | 252 |
| 2003-01-22 | 262 | 262 | 262 | 262 | 3,000 | 262 |
| 2003-01-21 | 261 | 262 | 261 | 262 | 2,000 | 262 |
| 2003-01-20 | 253 | 262 | 253 | 262 | 10,000 | 262 |
| 2003-01-17 | 252 | 252 | 252 | 252 | 1,000 | 252 |
| 2003-01-16 | 252 | 252 | 252 | 252 | 1,000 | 252 |
| 2003-01-15 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2003-01-14 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2003-01-10 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2003-01-08 | 244 | 250 | 244 | 250 | 2,000 | 250 |
| 2003-01-07 | 244 | 244 | 244 | 244 | 2,000 | 244 |
分割・併合履歴 ： なし
