6823 リオン(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-294894894884883,000488
2004-12-284894894894893,000489
2004-12-274884884874872,000487
2004-12-244894904864868,000486
2004-12-224904904894893,000489
2004-12-2149049049049012,000490
2004-12-204944994944996,000499
2004-12-174904954904952,000495
2004-12-164995004904906,000490
2004-12-154904904904901,000490
2004-12-145005005005001,000500
2004-12-135205205205201,000520
2004-12-105015104965103,000510
2004-12-095005124985128,000512
2004-12-085015015005002,000500
2004-12-065005005005001,000500
2004-12-0349949949949913,000499
2004-12-015005005005002,000500
2004-11-305005005005001,000500
2004-11-295005004974977,000497
2004-11-265015014974973,000497
2004-11-255105105095097,000509
2004-11-245105105015108,000510
2004-11-224975104975103,000510
2004-11-194934954934953,000495
2004-11-185105105105101,000510
2004-11-155215215215211,000521
2004-11-115015015015011,000501
2004-11-104964964964961,000496
2004-11-054904934904932,000493
2004-11-045295295255253,000525
2004-11-025095095095091,000509
2004-11-015005004904903,000490
2004-10-285005005005001,000500
2004-10-275055055005013,000501
2004-10-265205205205201,000520
2004-10-2552053052053017,000530
2004-10-205205205205205,000520
2004-10-154905204905208,000520
2004-10-135005005005001,000500
2004-10-125105105105101,000510
2004-09-3052552552552523,000525
2004-09-295255255255251,000525
2004-09-245425425425425,000542
2004-09-225405405405402,000540
2004-09-215255255135136,000513
2004-09-175135255135254,000525
2004-09-165255355255354,000535
2004-09-155055055055053,000505
2004-09-145105105065066,000506
2004-09-095065065065061,000506
2004-09-015355355355351,000535
2004-08-315485495485492,000549
2004-08-305405405405401,000540
2004-08-275305305305303,000530
2004-08-265305305305301,000530
2004-08-205305305205206,000520
2004-08-195005305005302,000530
2004-08-185045045045041,000504
2004-08-175005015005015,000501
2004-08-125245255245252,000525
2004-08-065165255165252,000525
2004-08-055215215165162,000516
2004-08-045505505505501,000550
2004-07-305105105105101,000510
2004-07-265555555555552,000555
2004-07-235555555555554,000555
2004-07-2055555555555513,000555
2004-07-135555555555551,000555
2004-07-125555555555551,000555
2004-07-095555555555552,000555
2004-07-085555555555553,000555
2004-07-075505505505507,000550
2004-07-065505505505508,000550
2004-07-055345505345506,000550
2004-07-025315315315312,000531
2004-06-305205205205201,000520
2004-06-295125125125121,000512
2004-06-285205205205201,000520
2004-06-255105205105206,000520
2004-06-245105105105102,000510
2004-06-235205215205203,000520
2004-06-225135205135203,000520
2004-06-175005005005001,000500
2004-06-165005005005002,000500
2004-06-154914914914911,000491
2004-06-144994994994992,000499
2004-06-1150250248448413,000484
2004-06-105115115005004,000500
2004-06-095205205205202,000520
2004-06-085205215205212,000521
2004-06-075105115105115,000511
2004-06-045205205205204,000520
2004-06-035205205205201,000520
2004-06-025195195195191,000519
2004-06-015395395395391,000539
2004-05-315465465465462,000546
2004-05-285155155155151,000515
2004-05-275155155155152,000515
2004-05-265555555555551,000555
2004-05-255455495355359,000535
2004-05-245305305305303,000530
2004-05-2152552550050013,000500
2004-05-195105105105101,000510
2004-05-185505505505501,000550
2004-05-175405405405401,000540
2004-05-145505505305302,000530
2004-05-125355355155214,000521
2004-05-115515515375372,000537
2004-05-105615615615611,000561
2004-05-065915915915911,000591
2004-04-286066066006002,000600
2004-04-276106106106102,000610
2004-04-2661962061161111,000611
2004-04-235805905755758,000575
2004-04-225725805725753,000575
2004-04-215655725655723,000572
2004-04-205605655605655,000565
2004-04-195555595555592,000559
2004-04-165605605605602,000560
2004-04-1556056054056010,000560
2004-04-145645645605606,000560
2004-04-135765765765764,000576
2004-04-125855855695693,000569
2004-04-095915915855854,000585
2004-04-086006005905903,000590
2004-04-075825825825821,000582
2004-04-065925925925922,000592
2004-04-056306305945944,000594
2004-04-026116116116112,000611
2004-04-015905955905952,000595
2004-03-315905905905905,000590
2004-03-306006006006005,000600
2004-03-296006006006001,000600
2004-03-266006006006003,000600
2004-03-256006156006157,000615
2004-03-246006006006002,000600
2004-03-235955955955951,000595
2004-03-226006006006006,000600
2004-03-195905905905902,000590
2004-03-1856559555159510,000595
2004-03-1758058057057010,000570
2004-03-165865865855854,000585
2004-03-125805805805802,000580
2004-03-115805805805802,000580
2004-03-105805805805802,000580
2004-03-095805805805802,000580
2004-03-055755755755751,000575
2004-03-045705705705701,000570
2004-03-025855895705706,000570
2004-02-275835835835831,000583
2004-02-265805835805833,000583
2004-02-255765805765806,000580
2004-02-245715745715742,000574
2004-02-235465465465466,000546
2004-02-2058058056556510,000565
2004-02-195905905755756,000575
2004-02-186006006006002,000600
2004-02-126006006006001,000600
2004-02-095855855855852,000585
2004-02-056206206206201,000620
2004-02-046056056056054,000605
2004-02-036006006006002,000600
2004-02-025926005926004,000600
2004-01-305906005905907,000590
2004-01-296106106006004,000600
2004-01-276116116116115,000611
2004-01-266106106106104,000610
2004-01-236016106016108,000610
2004-01-225916005916005,000600
2004-01-215815905815904,000590
2004-01-205555805555804,000580
2004-01-165405505405505,000550
2004-01-155355405355404,000540
2004-01-145535535355356,000535
2004-01-135705705515635,000563
2004-01-095905905805805,000580
2004-01-076016016006017,000601
2004-01-066016016016011,000601
2004-01-056006005986008,000600

分割・併合履歴 : なし