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