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 |
|---|---|---|---|---|---|
| 2001/12/26 | 640 | 640 | 640 | 640 | 3,000 |
| 2001/12/25 | 640 | 640 | 640 | 640 | 5,000 |
| 2001/12/21 | 610 | 610 | 610 | 610 | 1,000 |
| 2001/12/20 | 630 | 640 | 630 | 640 | 5,000 |
| 2001/12/12 | 660 | 660 | 660 | 660 | 2,000 |
| 2001/12/11 | 650 | 650 | 650 | 650 | 1,000 |
| 2001/12/10 | 635 | 635 | 635 | 635 | 4,000 |
| 2001/12/07 | 600 | 625 | 600 | 625 | 7,000 |
| 2001/12/03 | 625 | 625 | 625 | 625 | 1,000 |
| 2001/11/27 | 660 | 660 | 660 | 660 | 2,000 |
| 2001/11/26 | 650 | 650 | 650 | 650 | 1,000 |
| 2001/11/22 | 610 | 630 | 610 | 630 | 4,000 |
| 2001/11/21 | 600 | 610 | 600 | 610 | 4,000 |
| 2001/11/20 | 590 | 600 | 590 | 600 | 2,000 |
| 2001/11/16 | 560 | 560 | 560 | 560 | 2,000 |
| 2001/11/08 | 560 | 560 | 560 | 560 | 1,000 |
| 2001/11/07 | 564 | 564 | 563 | 563 | 2,000 |
| 2001/10/31 | 556 | 558 | 556 | 558 | 3,000 |
| 2001/10/30 | 550 | 555 | 550 | 555 | 2,000 |
| 2001/10/29 | 601 | 601 | 600 | 600 | 3,000 |
| 2001/10/26 | 620 | 630 | 620 | 630 | 4,000 |
| 2001/10/25 | 610 | 620 | 610 | 620 | 6,000 |
| 2001/10/24 | 600 | 610 | 600 | 610 | 3,000 |
| 2001/10/23 | 606 | 619 | 606 | 616 | 6,000 |
| 2001/10/19 | 600 | 601 | 581 | 581 | 6,000 |
| 2001/10/18 | 610 | 610 | 610 | 610 | 1,000 |
| 2001/10/09 | 601 | 601 | 601 | 601 | 1,000 |
| 2001/10/05 | 601 | 601 | 601 | 601 | 2,000 |
| 2001/10/02 | 601 | 601 | 601 | 601 | 1,000 |
| 2001/09/28 | 600 | 600 | 600 | 600 | 1,000 |
| 2001/09/27 | 600 | 600 | 600 | 600 | 2,000 |
| 2001/09/26 | 602 | 602 | 602 | 602 | 1,000 |
| 2001/09/25 | 611 | 621 | 611 | 620 | 12,000 |
| 2001/09/20 | 571 | 571 | 571 | 571 | 2,000 |
| 2001/09/18 | 530 | 530 | 530 | 530 | 1,000 |
| 2001/09/13 | 551 | 551 | 551 | 551 | 1,000 |
| 2001/09/10 | 630 | 630 | 621 | 621 | 2,000 |
| 2001/09/05 | 630 | 630 | 630 | 630 | 2,000 |
| 2001/08/31 | 640 | 640 | 640 | 640 | 1,000 |
| 2001/08/29 | 640 | 640 | 640 | 640 | 2,000 |
| 2001/08/28 | 688 | 688 | 688 | 688 | 5,000 |
| 2001/08/27 | 681 | 688 | 681 | 688 | 2,000 |
| 2001/08/23 | 621 | 621 | 621 | 621 | 1,000 |
| 2001/08/21 | 632 | 632 | 632 | 632 | 3,000 |
| 2001/08/20 | 695 | 700 | 695 | 700 | 4,000 |
| 2001/08/03 | 685 | 685 | 685 | 685 | 1,000 |
| 2001/08/01 | 670 | 670 | 670 | 670 | 1,000 |
| 2001/07/25 | 735 | 735 | 735 | 735 | 8,000 |
| 2001/07/23 | 735 | 735 | 735 | 735 | 6,000 |
| 2001/07/16 | 705 | 705 | 705 | 705 | 1,000 |
| 2001/07/10 | 750 | 750 | 750 | 750 | 3,000 |
| 2001/07/09 | 740 | 750 | 740 | 750 | 8,000 |
| 2001/07/06 | 720 | 740 | 720 | 740 | 5,000 |
| 2001/06/27 | 750 | 750 | 750 | 750 | 1,000 |
| 2001/06/26 | 750 | 750 | 750 | 750 | 1,000 |
| 2001/06/25 | 729 | 750 | 729 | 750 | 5,000 |
| 2001/06/21 | 730 | 735 | 729 | 729 | 3,000 |
| 2001/06/20 | 710 | 720 | 710 | 720 | 3,000 |
| 2001/06/18 | 700 | 700 | 700 | 700 | 1,000 |
| 2001/05/30 | 745 | 745 | 730 | 730 | 3,000 |
| 2001/05/29 | 735 | 745 | 735 | 745 | 4,000 |
| 2001/05/28 | 717 | 735 | 717 | 735 | 2,000 |
| 2001/05/25 | 710 | 715 | 710 | 715 | 2,000 |
| 2001/05/22 | 700 | 700 | 700 | 700 | 2,000 |
| 2001/05/21 | 700 | 710 | 700 | 710 | 5,000 |
| 2001/05/18 | 700 | 700 | 700 | 700 | 3,000 |
| 2001/05/14 | 730 | 730 | 730 | 730 | 2,000 |
| 2001/05/02 | 789 | 789 | 780 | 780 | 2,000 |
| 2001/05/01 | 789 | 789 | 789 | 789 | 2,000 |
| 2001/04/27 | 750 | 770 | 750 | 770 | 3,000 |
| 2001/04/26 | 740 | 750 | 740 | 750 | 3,000 |
| 2001/04/25 | 721 | 730 | 721 | 730 | 4,000 |
| 2001/04/24 | 701 | 701 | 701 | 701 | 1,000 |
| 2001/04/23 | 700 | 700 | 700 | 700 | 1,000 |
| 2001/04/20 | 670 | 670 | 670 | 670 | 2,000 |
| 2001/04/18 | 680 | 680 | 650 | 650 | 2,000 |
| 2001/04/17 | 680 | 680 | 680 | 680 | 2,000 |
| 2001/04/11 | 700 | 700 | 700 | 700 | 1,000 |
| 2001/04/10 | 720 | 720 | 720 | 720 | 1,000 |
| 2001/04/06 | 750 | 750 | 731 | 731 | 2,000 |
| 2001/03/30 | 750 | 810 | 750 | 810 | 12,000 |
| 2001/03/29 | 650 | 770 | 650 | 770 | 15,000 |
| 2001/03/26 | 700 | 730 | 700 | 730 | 5,000 |
| 2001/03/23 | 660 | 700 | 660 | 700 | 5,000 |
| 2001/03/22 | 660 | 660 | 660 | 660 | 2,000 |
| 2001/03/21 | 650 | 651 | 650 | 650 | 5,000 |
| 2001/03/19 | 630 | 630 | 630 | 630 | 1,000 |
| 2001/03/16 | 610 | 630 | 610 | 630 | 2,000 |
| 2001/03/15 | 590 | 650 | 590 | 650 | 2,000 |
| 2001/03/13 | 699 | 699 | 699 | 699 | 1,000 |
| 2001/03/12 | 700 | 700 | 700 | 700 | 1,000 |
| 2001/03/09 | 709 | 709 | 709 | 709 | 1,000 |
| 2001/03/08 | 719 | 719 | 719 | 719 | 1,000 |
| 2001/03/07 | 720 | 720 | 720 | 720 | 3,000 |
| 2001/03/06 | 716 | 720 | 716 | 720 | 3,000 |
| 2001/03/05 | 717 | 717 | 715 | 717 | 11,000 |
| 2001/03/02 | 717 | 717 | 717 | 717 | 2,000 |
| 2001/03/01 | 715 | 715 | 715 | 715 | 2,000 |
| 2001/02/28 | 715 | 715 | 715 | 715 | 1,000 |
| 2001/02/27 | 715 | 715 | 715 | 715 | 2,000 |
| 2001/02/26 | 715 | 715 | 715 | 715 | 5,000 |
| 2001/02/23 | 711 | 712 | 710 | 712 | 9,000 |
| 2001/02/22 | 709 | 720 | 709 | 710 | 9,000 |
| 2001/02/21 | 706 | 710 | 706 | 708 | 5,000 |
| 2001/02/20 | 680 | 705 | 680 | 705 | 12,000 |
| 2001/02/19 | 670 | 680 | 670 | 680 | 2,000 |
| 2001/02/16 | 651 | 651 | 650 | 650 | 3,000 |
| 2001/02/15 | 635 | 635 | 635 | 635 | 1,000 |
| 2001/02/14 | 630 | 630 | 630 | 630 | 1,000 |
| 2001/02/09 | 610 | 611 | 610 | 610 | 3,000 |
| 2001/02/08 | 589 | 590 | 589 | 590 | 4,000 |
| 2001/02/07 | 649 | 649 | 649 | 649 | 1,000 |
| 2001/02/06 | 697 | 697 | 670 | 670 | 3,000 |
| 2001/02/05 | 700 | 700 | 700 | 700 | 3,000 |
| 2001/02/02 | 685 | 699 | 685 | 699 | 4,000 |
| 2001/02/01 | 680 | 680 | 680 | 680 | 1,000 |
| 2001/01/31 | 658 | 680 | 658 | 670 | 7,000 |
| 2001/01/29 | 640 | 640 | 640 | 640 | 1,000 |
| 2001/01/26 | 616 | 620 | 616 | 620 | 2,000 |
| 2001/01/23 | 590 | 590 | 590 | 590 | 1,000 |
| 2001/01/22 | 581 | 581 | 581 | 581 | 1,000 |
| 2001/01/19 | 580 | 580 | 580 | 580 | 1,000 |
| 2001/01/18 | 580 | 580 | 577 | 577 | 2,000 |
| 2001/01/15 | 577 | 577 | 577 | 577 | 2,000 |
| 2001/01/11 | 577 | 577 | 577 | 577 | 1,000 |
| 2001/01/10 | 570 | 570 | 570 | 570 | 1,000 |
| 2001/01/09 | 550 | 550 | 550 | 550 | 1,000 |
| 2001/01/05 | 600 | 600 | 600 | 600 | 2,000 |
| 2001/01/04 | 600 | 600 | 600 | 600 | 1,000 |