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 |
|---|---|---|---|---|---|---|
| 2004-12-29 | 489 | 489 | 488 | 488 | 3,000 | 488 |
| 2004-12-28 | 489 | 489 | 489 | 489 | 3,000 | 489 |
| 2004-12-27 | 488 | 488 | 487 | 487 | 2,000 | 487 |
| 2004-12-24 | 489 | 490 | 486 | 486 | 8,000 | 486 |
| 2004-12-22 | 490 | 490 | 489 | 489 | 3,000 | 489 |
| 2004-12-21 | 490 | 490 | 490 | 490 | 12,000 | 490 |
| 2004-12-20 | 494 | 499 | 494 | 499 | 6,000 | 499 |
| 2004-12-17 | 490 | 495 | 490 | 495 | 2,000 | 495 |
| 2004-12-16 | 499 | 500 | 490 | 490 | 6,000 | 490 |
| 2004-12-15 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2004-12-14 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2004-12-13 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2004-12-10 | 501 | 510 | 496 | 510 | 3,000 | 510 |
| 2004-12-09 | 500 | 512 | 498 | 512 | 8,000 | 512 |
| 2004-12-08 | 501 | 501 | 500 | 500 | 2,000 | 500 |
| 2004-12-06 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2004-12-03 | 499 | 499 | 499 | 499 | 13,000 | 499 |
| 2004-12-01 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2004-11-30 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2004-11-29 | 500 | 500 | 497 | 497 | 7,000 | 497 |
| 2004-11-26 | 501 | 501 | 497 | 497 | 3,000 | 497 |
| 2004-11-25 | 510 | 510 | 509 | 509 | 7,000 | 509 |
| 2004-11-24 | 510 | 510 | 501 | 510 | 8,000 | 510 |
| 2004-11-22 | 497 | 510 | 497 | 510 | 3,000 | 510 |
| 2004-11-19 | 493 | 495 | 493 | 495 | 3,000 | 495 |
| 2004-11-18 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2004-11-15 | 521 | 521 | 521 | 521 | 1,000 | 521 |
| 2004-11-11 | 501 | 501 | 501 | 501 | 1,000 | 501 |
| 2004-11-10 | 496 | 496 | 496 | 496 | 1,000 | 496 |
| 2004-11-05 | 490 | 493 | 490 | 493 | 2,000 | 493 |
| 2004-11-04 | 529 | 529 | 525 | 525 | 3,000 | 525 |
| 2004-11-02 | 509 | 509 | 509 | 509 | 1,000 | 509 |
| 2004-11-01 | 500 | 500 | 490 | 490 | 3,000 | 490 |
| 2004-10-28 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2004-10-27 | 505 | 505 | 500 | 501 | 3,000 | 501 |
| 2004-10-26 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2004-10-25 | 520 | 530 | 520 | 530 | 17,000 | 530 |
| 2004-10-20 | 520 | 520 | 520 | 520 | 5,000 | 520 |
| 2004-10-15 | 490 | 520 | 490 | 520 | 8,000 | 520 |
| 2004-10-13 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2004-10-12 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2004-09-30 | 525 | 525 | 525 | 525 | 23,000 | 525 |
| 2004-09-29 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2004-09-24 | 542 | 542 | 542 | 542 | 5,000 | 542 |
| 2004-09-22 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 2004-09-21 | 525 | 525 | 513 | 513 | 6,000 | 513 |
| 2004-09-17 | 513 | 525 | 513 | 525 | 4,000 | 525 |
| 2004-09-16 | 525 | 535 | 525 | 535 | 4,000 | 535 |
| 2004-09-15 | 505 | 505 | 505 | 505 | 3,000 | 505 |
| 2004-09-14 | 510 | 510 | 506 | 506 | 6,000 | 506 |
| 2004-09-09 | 506 | 506 | 506 | 506 | 1,000 | 506 |
| 2004-09-01 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2004-08-31 | 548 | 549 | 548 | 549 | 2,000 | 549 |
| 2004-08-30 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2004-08-27 | 530 | 530 | 530 | 530 | 3,000 | 530 |
| 2004-08-26 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2004-08-20 | 530 | 530 | 520 | 520 | 6,000 | 520 |
| 2004-08-19 | 500 | 530 | 500 | 530 | 2,000 | 530 |
| 2004-08-18 | 504 | 504 | 504 | 504 | 1,000 | 504 |
| 2004-08-17 | 500 | 501 | 500 | 501 | 5,000 | 501 |
| 2004-08-12 | 524 | 525 | 524 | 525 | 2,000 | 525 |
| 2004-08-06 | 516 | 525 | 516 | 525 | 2,000 | 525 |
| 2004-08-05 | 521 | 521 | 516 | 516 | 2,000 | 516 |
| 2004-08-04 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2004-07-30 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2004-07-26 | 555 | 555 | 555 | 555 | 2,000 | 555 |
| 2004-07-23 | 555 | 555 | 555 | 555 | 4,000 | 555 |
| 2004-07-20 | 555 | 555 | 555 | 555 | 13,000 | 555 |
| 2004-07-13 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 2004-07-12 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 2004-07-09 | 555 | 555 | 555 | 555 | 2,000 | 555 |
| 2004-07-08 | 555 | 555 | 555 | 555 | 3,000 | 555 |
| 2004-07-07 | 550 | 550 | 550 | 550 | 7,000 | 550 |
| 2004-07-06 | 550 | 550 | 550 | 550 | 8,000 | 550 |
| 2004-07-05 | 534 | 550 | 534 | 550 | 6,000 | 550 |
| 2004-07-02 | 531 | 531 | 531 | 531 | 2,000 | 531 |
| 2004-06-30 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2004-06-29 | 512 | 512 | 512 | 512 | 1,000 | 512 |
| 2004-06-28 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2004-06-25 | 510 | 520 | 510 | 520 | 6,000 | 520 |
| 2004-06-24 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 2004-06-23 | 520 | 521 | 520 | 520 | 3,000 | 520 |
| 2004-06-22 | 513 | 520 | 513 | 520 | 3,000 | 520 |
| 2004-06-17 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2004-06-16 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2004-06-15 | 491 | 491 | 491 | 491 | 1,000 | 491 |
| 2004-06-14 | 499 | 499 | 499 | 499 | 2,000 | 499 |
| 2004-06-11 | 502 | 502 | 484 | 484 | 13,000 | 484 |
| 2004-06-10 | 511 | 511 | 500 | 500 | 4,000 | 500 |
| 2004-06-09 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2004-06-08 | 520 | 521 | 520 | 521 | 2,000 | 521 |
| 2004-06-07 | 510 | 511 | 510 | 511 | 5,000 | 511 |
| 2004-06-04 | 520 | 520 | 520 | 520 | 4,000 | 520 |
| 2004-06-03 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2004-06-02 | 519 | 519 | 519 | 519 | 1,000 | 519 |
| 2004-06-01 | 539 | 539 | 539 | 539 | 1,000 | 539 |
| 2004-05-31 | 546 | 546 | 546 | 546 | 2,000 | 546 |
| 2004-05-28 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2004-05-27 | 515 | 515 | 515 | 515 | 2,000 | 515 |
| 2004-05-26 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 2004-05-25 | 545 | 549 | 535 | 535 | 9,000 | 535 |
| 2004-05-24 | 530 | 530 | 530 | 530 | 3,000 | 530 |
| 2004-05-21 | 525 | 525 | 500 | 500 | 13,000 | 500 |
| 2004-05-19 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2004-05-18 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2004-05-17 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2004-05-14 | 550 | 550 | 530 | 530 | 2,000 | 530 |
| 2004-05-12 | 535 | 535 | 515 | 521 | 4,000 | 521 |
| 2004-05-11 | 551 | 551 | 537 | 537 | 2,000 | 537 |
| 2004-05-10 | 561 | 561 | 561 | 561 | 1,000 | 561 |
| 2004-05-06 | 591 | 591 | 591 | 591 | 1,000 | 591 |
| 2004-04-28 | 606 | 606 | 600 | 600 | 2,000 | 600 |
| 2004-04-27 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 2004-04-26 | 619 | 620 | 611 | 611 | 11,000 | 611 |
| 2004-04-23 | 580 | 590 | 575 | 575 | 8,000 | 575 |
| 2004-04-22 | 572 | 580 | 572 | 575 | 3,000 | 575 |
| 2004-04-21 | 565 | 572 | 565 | 572 | 3,000 | 572 |
| 2004-04-20 | 560 | 565 | 560 | 565 | 5,000 | 565 |
| 2004-04-19 | 555 | 559 | 555 | 559 | 2,000 | 559 |
| 2004-04-16 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 2004-04-15 | 560 | 560 | 540 | 560 | 10,000 | 560 |
| 2004-04-14 | 564 | 564 | 560 | 560 | 6,000 | 560 |
| 2004-04-13 | 576 | 576 | 576 | 576 | 4,000 | 576 |
| 2004-04-12 | 585 | 585 | 569 | 569 | 3,000 | 569 |
| 2004-04-09 | 591 | 591 | 585 | 585 | 4,000 | 585 |
| 2004-04-08 | 600 | 600 | 590 | 590 | 3,000 | 590 |
| 2004-04-07 | 582 | 582 | 582 | 582 | 1,000 | 582 |
| 2004-04-06 | 592 | 592 | 592 | 592 | 2,000 | 592 |
| 2004-04-05 | 630 | 630 | 594 | 594 | 4,000 | 594 |
| 2004-04-02 | 611 | 611 | 611 | 611 | 2,000 | 611 |
| 2004-04-01 | 590 | 595 | 590 | 595 | 2,000 | 595 |
| 2004-03-31 | 590 | 590 | 590 | 590 | 5,000 | 590 |
| 2004-03-30 | 600 | 600 | 600 | 600 | 5,000 | 600 |
| 2004-03-29 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2004-03-26 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 2004-03-25 | 600 | 615 | 600 | 615 | 7,000 | 615 |
| 2004-03-24 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2004-03-23 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 2004-03-22 | 600 | 600 | 600 | 600 | 6,000 | 600 |
| 2004-03-19 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 2004-03-18 | 565 | 595 | 551 | 595 | 10,000 | 595 |
| 2004-03-17 | 580 | 580 | 570 | 570 | 10,000 | 570 |
| 2004-03-16 | 586 | 586 | 585 | 585 | 4,000 | 585 |
| 2004-03-12 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 2004-03-11 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 2004-03-10 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 2004-03-09 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 2004-03-05 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2004-03-04 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2004-03-02 | 585 | 589 | 570 | 570 | 6,000 | 570 |
| 2004-02-27 | 583 | 583 | 583 | 583 | 1,000 | 583 |
| 2004-02-26 | 580 | 583 | 580 | 583 | 3,000 | 583 |
| 2004-02-25 | 576 | 580 | 576 | 580 | 6,000 | 580 |
| 2004-02-24 | 571 | 574 | 571 | 574 | 2,000 | 574 |
| 2004-02-23 | 546 | 546 | 546 | 546 | 6,000 | 546 |
| 2004-02-20 | 580 | 580 | 565 | 565 | 10,000 | 565 |
| 2004-02-19 | 590 | 590 | 575 | 575 | 6,000 | 575 |
| 2004-02-18 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2004-02-12 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2004-02-09 | 585 | 585 | 585 | 585 | 2,000 | 585 |
| 2004-02-05 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2004-02-04 | 605 | 605 | 605 | 605 | 4,000 | 605 |
| 2004-02-03 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2004-02-02 | 592 | 600 | 592 | 600 | 4,000 | 600 |
| 2004-01-30 | 590 | 600 | 590 | 590 | 7,000 | 590 |
| 2004-01-29 | 610 | 610 | 600 | 600 | 4,000 | 600 |
| 2004-01-27 | 611 | 611 | 611 | 611 | 5,000 | 611 |
| 2004-01-26 | 610 | 610 | 610 | 610 | 4,000 | 610 |
| 2004-01-23 | 601 | 610 | 601 | 610 | 8,000 | 610 |
| 2004-01-22 | 591 | 600 | 591 | 600 | 5,000 | 600 |
| 2004-01-21 | 581 | 590 | 581 | 590 | 4,000 | 590 |
| 2004-01-20 | 555 | 580 | 555 | 580 | 4,000 | 580 |
| 2004-01-16 | 540 | 550 | 540 | 550 | 5,000 | 550 |
| 2004-01-15 | 535 | 540 | 535 | 540 | 4,000 | 540 |
| 2004-01-14 | 553 | 553 | 535 | 535 | 6,000 | 535 |
| 2004-01-13 | 570 | 570 | 551 | 563 | 5,000 | 563 |
| 2004-01-09 | 590 | 590 | 580 | 580 | 5,000 | 580 |
| 2004-01-07 | 601 | 601 | 600 | 601 | 7,000 | 601 |
| 2004-01-06 | 601 | 601 | 601 | 601 | 1,000 | 601 |
| 2004-01-05 | 600 | 600 | 598 | 600 | 8,000 | 600 |
分割・併合履歴 ： なし
