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
2003-12-305905905905901,000590
2003-12-295545705545708,000570
2003-12-265405505405502,000550
2003-12-255545545305303,000530
2003-12-245155155155154,000515
2003-12-225055105005105,000510
2003-12-115005005005007,000500
2003-12-104994994954952,000495
2003-12-094954954954951,000495
2003-12-084954954954957,000495
2003-12-054954954954955,000495
2003-12-044604904604903,000490
2003-12-034904904754758,000475
2003-12-024804904804907,000490
2003-12-014634634634631,000463
2003-11-284524524524521,000452
2003-11-274604604514512,000451
2003-11-254324324324321,000432
2003-11-214304314304313,000431
2003-11-204304304304302,000430
2003-11-174204214204219,000421
2003-11-144784804784807,000480
2003-11-134254644254644,000464
2003-11-124514604504608,000460
2003-11-114354504354509,000450
2003-11-074304304304301,000430
2003-11-064194254194204,000420
2003-11-054174174174172,000417
2003-11-044164164164161,000416
2003-10-314154154154151,000415
2003-10-294114114114111,000411
2003-10-284104104104101,000410
2003-10-274104104104101,000410
2003-10-244004104004106,000410
2003-10-233903903903903,000390
2003-10-223903913903905,000390
2003-10-213903903903901,000390
2003-10-2039039039039013,000390
2003-10-173693903693904,000390
2003-10-163803803613616,000361
2003-10-153683733683732,000373
2003-10-143653653653654,000365
2003-10-103703703703704,000370
2003-10-063533613533568,000356
2003-09-303703703553552,000355
2003-09-2639839839339316,000393
2003-09-253653933653938,000393
2003-09-243893893893893,000389
2003-09-223543543543541,000354
2003-09-193523523523521,000352
2003-09-183503503503502,000350
2003-09-163523523523522,000352
2003-09-123523523523521,000352
2003-09-113523573523572,000357
2003-09-103573573573574,000357
2003-09-093553553553553,000355
2003-09-083503503503501,000350
2003-09-053503503503502,000350
2003-09-033493503493504,000350
2003-09-013363363363362,000336
2003-08-293353363353362,000336
2003-08-283353353353351,000335
2003-08-273313353313353,000335
2003-08-263303313303315,000331
2003-08-253153303153307,000330
2003-08-213303303153159,000315
2003-08-203203303203305,000330
2003-08-193153153153152,000315
2003-08-183203203203201,000320
2003-08-143103103103102,000310
2003-08-123003003003001,000300
2003-08-113003013003012,000301
2003-08-083053053053051,000305
2003-08-073303303303308,000330
2003-08-063313313313317,000331
2003-08-053313313313311,000331
2003-08-043313313313311,000331
2003-08-013303303303301,000330
2003-07-303303303303302,000330
2003-07-293303303303303,000330
2003-07-253203203203206,000320
2003-07-243203203203208,000320
2003-07-233053203053205,000320
2003-07-223003053003058,000305
2003-07-1830030030030020,000300
2003-07-1728830028830016,000300
2003-07-162832832832831,000283
2003-07-152832832822823,000282
2003-07-142822822822821,000282
2003-07-112822822822821,000282
2003-07-0929729728028110,000281
2003-07-082972972972971,000297
2003-07-073003003003002,000300
2003-07-042813012813015,000301
2003-07-032852852852852,000285
2003-07-022802802782809,000280
2003-07-012752802752803,000280
2003-06-302752752752751,000275
2003-06-272802802802801,000280
2003-06-262782802782806,000280
2003-06-2527527827027818,000278
2003-06-242702702702703,000270
2003-06-232772772672773,000277
2003-06-202802802802809,000280
2003-06-1927027727027715,000277
2003-06-1827627927627610,000276
2003-06-172782792772776,000277
2003-06-162712712712718,000271
2003-06-132772802702706,000270
2003-06-122622622622622,000262
2003-06-112612612552557,000255
2003-06-0925026125026113,000261
2003-06-062842842752752,000275
2003-06-052892902852858,000285
2003-06-0425129525128527,000285
2003-06-032512542512533,000253
2003-06-022492582422494,000249
2003-05-302412482412484,000248
2003-05-292352442352444,000244
2003-05-282362402312388,000238
2003-05-272362402352368,000236
2003-05-2624624624124117,000241
2003-05-2325625725225432,000254
2003-05-2224925624925615,000256
2003-05-2124726224725217,000252
2003-05-2024525624525031,000250
2003-05-1924125423824519,000245
2003-05-1623324023223214,000232
2003-05-1524124923523523,000235
2003-05-1421623821622614,000226
2003-05-132132202132157,000215
2003-05-122122122122122,000212
2003-05-092102132102133,000213
2003-05-082112112102113,000211
2003-05-072132152132144,000214
2003-05-0621621821521813,000218
2003-05-022182182182185,000218
2003-05-012182182182183,000218
2003-04-302142202142209,000220
2003-04-282092142092147,000214
2003-04-252102102092093,000209
2003-04-242092092092093,000209
2003-04-232072102072083,000208
2003-04-222152152152153,000215
2003-04-2121321721321513,000215
2003-04-182102152102139,000213
2003-04-172092092092092,000209
2003-04-162032042032042,000204
2003-04-152032052022054,000205
2003-04-142052052022022,000202
2003-04-1120920920020517,000205
2003-04-1020621020621011,000210
2003-04-092042042042042,000204
2003-04-082042042042042,000204
2003-04-072042042042041,000204
2003-04-042052052052054,000205
2003-04-032092092052055,000205
2003-04-022042082042043,000204
2003-04-012062102062064,000206
2003-03-312052182052185,000218
2003-03-282052052052051,000205
2003-03-272292292032032,000203
2003-03-2622022922022915,000229
2003-03-252202252202257,000225
2003-03-2421522021321514,000215
2003-03-202132152132139,000213
2003-03-192072132072133,000213
2003-03-182052102052068,000206
2003-03-172052052052051,000205
2003-03-142052052052053,000205
2003-03-132052062052059,000205
2003-03-1220420520420513,000205
2003-03-112052082052053,000205
2003-03-102102102102103,000210
2003-03-072102102102103,000210
2003-03-062102102102101,000210
2003-03-052102102102108,000210
2003-03-042092092092093,000209
2003-03-032202202192194,000219
2003-02-282202202202201,000220
2003-02-262202202202201,000220
2003-02-2522022022022025,000220
2003-02-242202202202205,000220
2003-02-212302302202204,000220
2003-02-2023523523023011,000230
2003-02-192352452352353,000235
2003-02-182302352262355,000235
2003-02-1723423823423811,000238
2003-02-1422123522123511,000235
2003-02-1321722521722514,000225
2003-02-1221021620521627,000216
2003-02-102062162062167,000216
2003-02-072222222202204,000220
2003-02-062242252212217,000221
2003-02-052402402212214,000221
2003-02-042392402392405,000240
2003-02-032502502402402,000240
2003-01-272572572572572,000257
2003-01-2425225725225716,000257
2003-01-232522522522522,000252
2003-01-222622622622623,000262
2003-01-212612622612622,000262
2003-01-2025326225326210,000262
2003-01-172522522522521,000252
2003-01-162522522522521,000252
2003-01-152502502502501,000250
2003-01-142502502502501,000250
2003-01-102502502502501,000250
2003-01-082442502442502,000250
2003-01-072442442442442,000244

分割・併合履歴 : なし