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 |
|---|---|---|---|---|---|
| 2003/12/30 | 590 | 590 | 590 | 590 | 1,000 |
| 2003/12/29 | 554 | 570 | 554 | 570 | 8,000 |
| 2003/12/26 | 540 | 550 | 540 | 550 | 2,000 |
| 2003/12/25 | 554 | 554 | 530 | 530 | 3,000 |
| 2003/12/24 | 515 | 515 | 515 | 515 | 4,000 |
| 2003/12/22 | 505 | 510 | 500 | 510 | 5,000 |
| 2003/12/11 | 500 | 500 | 500 | 500 | 7,000 |
| 2003/12/10 | 499 | 499 | 495 | 495 | 2,000 |
| 2003/12/09 | 495 | 495 | 495 | 495 | 1,000 |
| 2003/12/08 | 495 | 495 | 495 | 495 | 7,000 |
| 2003/12/05 | 495 | 495 | 495 | 495 | 5,000 |
| 2003/12/04 | 460 | 490 | 460 | 490 | 3,000 |
| 2003/12/03 | 490 | 490 | 475 | 475 | 8,000 |
| 2003/12/02 | 480 | 490 | 480 | 490 | 7,000 |
| 2003/12/01 | 463 | 463 | 463 | 463 | 1,000 |
| 2003/11/28 | 452 | 452 | 452 | 452 | 1,000 |
| 2003/11/27 | 460 | 460 | 451 | 451 | 2,000 |
| 2003/11/25 | 432 | 432 | 432 | 432 | 1,000 |
| 2003/11/21 | 430 | 431 | 430 | 431 | 3,000 |
| 2003/11/20 | 430 | 430 | 430 | 430 | 2,000 |
| 2003/11/17 | 420 | 421 | 420 | 421 | 9,000 |
| 2003/11/14 | 478 | 480 | 478 | 480 | 7,000 |
| 2003/11/13 | 425 | 464 | 425 | 464 | 4,000 |
| 2003/11/12 | 451 | 460 | 450 | 460 | 8,000 |
| 2003/11/11 | 435 | 450 | 435 | 450 | 9,000 |
| 2003/11/07 | 430 | 430 | 430 | 430 | 1,000 |
| 2003/11/06 | 419 | 425 | 419 | 420 | 4,000 |
| 2003/11/05 | 417 | 417 | 417 | 417 | 2,000 |
| 2003/11/04 | 416 | 416 | 416 | 416 | 1,000 |
| 2003/10/31 | 415 | 415 | 415 | 415 | 1,000 |
| 2003/10/29 | 411 | 411 | 411 | 411 | 1,000 |
| 2003/10/28 | 410 | 410 | 410 | 410 | 1,000 |
| 2003/10/27 | 410 | 410 | 410 | 410 | 1,000 |
| 2003/10/24 | 400 | 410 | 400 | 410 | 6,000 |
| 2003/10/23 | 390 | 390 | 390 | 390 | 3,000 |
| 2003/10/22 | 390 | 391 | 390 | 390 | 5,000 |
| 2003/10/21 | 390 | 390 | 390 | 390 | 1,000 |
| 2003/10/20 | 390 | 390 | 390 | 390 | 13,000 |
| 2003/10/17 | 369 | 390 | 369 | 390 | 4,000 |
| 2003/10/16 | 380 | 380 | 361 | 361 | 6,000 |
| 2003/10/15 | 368 | 373 | 368 | 373 | 2,000 |
| 2003/10/14 | 365 | 365 | 365 | 365 | 4,000 |
| 2003/10/10 | 370 | 370 | 370 | 370 | 4,000 |
| 2003/10/06 | 353 | 361 | 353 | 356 | 8,000 |
| 2003/09/30 | 370 | 370 | 355 | 355 | 2,000 |
| 2003/09/26 | 398 | 398 | 393 | 393 | 16,000 |
| 2003/09/25 | 365 | 393 | 365 | 393 | 8,000 |
| 2003/09/24 | 389 | 389 | 389 | 389 | 3,000 |
| 2003/09/22 | 354 | 354 | 354 | 354 | 1,000 |
| 2003/09/19 | 352 | 352 | 352 | 352 | 1,000 |
| 2003/09/18 | 350 | 350 | 350 | 350 | 2,000 |
| 2003/09/16 | 352 | 352 | 352 | 352 | 2,000 |
| 2003/09/12 | 352 | 352 | 352 | 352 | 1,000 |
| 2003/09/11 | 352 | 357 | 352 | 357 | 2,000 |
| 2003/09/10 | 357 | 357 | 357 | 357 | 4,000 |
| 2003/09/09 | 355 | 355 | 355 | 355 | 3,000 |
| 2003/09/08 | 350 | 350 | 350 | 350 | 1,000 |
| 2003/09/05 | 350 | 350 | 350 | 350 | 2,000 |
| 2003/09/03 | 349 | 350 | 349 | 350 | 4,000 |
| 2003/09/01 | 336 | 336 | 336 | 336 | 2,000 |
| 2003/08/29 | 335 | 336 | 335 | 336 | 2,000 |
| 2003/08/28 | 335 | 335 | 335 | 335 | 1,000 |
| 2003/08/27 | 331 | 335 | 331 | 335 | 3,000 |
| 2003/08/26 | 330 | 331 | 330 | 331 | 5,000 |
| 2003/08/25 | 315 | 330 | 315 | 330 | 7,000 |
| 2003/08/21 | 330 | 330 | 315 | 315 | 9,000 |
| 2003/08/20 | 320 | 330 | 320 | 330 | 5,000 |
| 2003/08/19 | 315 | 315 | 315 | 315 | 2,000 |
| 2003/08/18 | 320 | 320 | 320 | 320 | 1,000 |
| 2003/08/14 | 310 | 310 | 310 | 310 | 2,000 |
| 2003/08/12 | 300 | 300 | 300 | 300 | 1,000 |
| 2003/08/11 | 300 | 301 | 300 | 301 | 2,000 |
| 2003/08/08 | 305 | 305 | 305 | 305 | 1,000 |
| 2003/08/07 | 330 | 330 | 330 | 330 | 8,000 |
| 2003/08/06 | 331 | 331 | 331 | 331 | 7,000 |
| 2003/08/05 | 331 | 331 | 331 | 331 | 1,000 |
| 2003/08/04 | 331 | 331 | 331 | 331 | 1,000 |
| 2003/08/01 | 330 | 330 | 330 | 330 | 1,000 |
| 2003/07/30 | 330 | 330 | 330 | 330 | 2,000 |
| 2003/07/29 | 330 | 330 | 330 | 330 | 3,000 |
| 2003/07/25 | 320 | 320 | 320 | 320 | 6,000 |
| 2003/07/24 | 320 | 320 | 320 | 320 | 8,000 |
| 2003/07/23 | 305 | 320 | 305 | 320 | 5,000 |
| 2003/07/22 | 300 | 305 | 300 | 305 | 8,000 |
| 2003/07/18 | 300 | 300 | 300 | 300 | 20,000 |
| 2003/07/17 | 288 | 300 | 288 | 300 | 16,000 |
| 2003/07/16 | 283 | 283 | 283 | 283 | 1,000 |
| 2003/07/15 | 283 | 283 | 282 | 282 | 3,000 |
| 2003/07/14 | 282 | 282 | 282 | 282 | 1,000 |
| 2003/07/11 | 282 | 282 | 282 | 282 | 1,000 |
| 2003/07/09 | 297 | 297 | 280 | 281 | 10,000 |
| 2003/07/08 | 297 | 297 | 297 | 297 | 1,000 |
| 2003/07/07 | 300 | 300 | 300 | 300 | 2,000 |
| 2003/07/04 | 281 | 301 | 281 | 301 | 5,000 |
| 2003/07/03 | 285 | 285 | 285 | 285 | 2,000 |
| 2003/07/02 | 280 | 280 | 278 | 280 | 9,000 |
| 2003/07/01 | 275 | 280 | 275 | 280 | 3,000 |
| 2003/06/30 | 275 | 275 | 275 | 275 | 1,000 |
| 2003/06/27 | 280 | 280 | 280 | 280 | 1,000 |
| 2003/06/26 | 278 | 280 | 278 | 280 | 6,000 |
| 2003/06/25 | 275 | 278 | 270 | 278 | 18,000 |
| 2003/06/24 | 270 | 270 | 270 | 270 | 3,000 |
| 2003/06/23 | 277 | 277 | 267 | 277 | 3,000 |
| 2003/06/20 | 280 | 280 | 280 | 280 | 9,000 |
| 2003/06/19 | 270 | 277 | 270 | 277 | 15,000 |
| 2003/06/18 | 276 | 279 | 276 | 276 | 10,000 |
| 2003/06/17 | 278 | 279 | 277 | 277 | 6,000 |
| 2003/06/16 | 271 | 271 | 271 | 271 | 8,000 |
| 2003/06/13 | 277 | 280 | 270 | 270 | 6,000 |
| 2003/06/12 | 262 | 262 | 262 | 262 | 2,000 |
| 2003/06/11 | 261 | 261 | 255 | 255 | 7,000 |
| 2003/06/09 | 250 | 261 | 250 | 261 | 13,000 |
| 2003/06/06 | 284 | 284 | 275 | 275 | 2,000 |
| 2003/06/05 | 289 | 290 | 285 | 285 | 8,000 |
| 2003/06/04 | 251 | 295 | 251 | 285 | 27,000 |
| 2003/06/03 | 251 | 254 | 251 | 253 | 3,000 |
| 2003/06/02 | 249 | 258 | 242 | 249 | 4,000 |
| 2003/05/30 | 241 | 248 | 241 | 248 | 4,000 |
| 2003/05/29 | 235 | 244 | 235 | 244 | 4,000 |
| 2003/05/28 | 236 | 240 | 231 | 238 | 8,000 |
| 2003/05/27 | 236 | 240 | 235 | 236 | 8,000 |
| 2003/05/26 | 246 | 246 | 241 | 241 | 17,000 |
| 2003/05/23 | 256 | 257 | 252 | 254 | 32,000 |
| 2003/05/22 | 249 | 256 | 249 | 256 | 15,000 |
| 2003/05/21 | 247 | 262 | 247 | 252 | 17,000 |
| 2003/05/20 | 245 | 256 | 245 | 250 | 31,000 |
| 2003/05/19 | 241 | 254 | 238 | 245 | 19,000 |
| 2003/05/16 | 233 | 240 | 232 | 232 | 14,000 |
| 2003/05/15 | 241 | 249 | 235 | 235 | 23,000 |
| 2003/05/14 | 216 | 238 | 216 | 226 | 14,000 |
| 2003/05/13 | 213 | 220 | 213 | 215 | 7,000 |
| 2003/05/12 | 212 | 212 | 212 | 212 | 2,000 |
| 2003/05/09 | 210 | 213 | 210 | 213 | 3,000 |
| 2003/05/08 | 211 | 211 | 210 | 211 | 3,000 |
| 2003/05/07 | 213 | 215 | 213 | 214 | 4,000 |
| 2003/05/06 | 216 | 218 | 215 | 218 | 13,000 |
| 2003/05/02 | 218 | 218 | 218 | 218 | 5,000 |
| 2003/05/01 | 218 | 218 | 218 | 218 | 3,000 |
| 2003/04/30 | 214 | 220 | 214 | 220 | 9,000 |
| 2003/04/28 | 209 | 214 | 209 | 214 | 7,000 |
| 2003/04/25 | 210 | 210 | 209 | 209 | 3,000 |
| 2003/04/24 | 209 | 209 | 209 | 209 | 3,000 |
| 2003/04/23 | 207 | 210 | 207 | 208 | 3,000 |
| 2003/04/22 | 215 | 215 | 215 | 215 | 3,000 |
| 2003/04/21 | 213 | 217 | 213 | 215 | 13,000 |
| 2003/04/18 | 210 | 215 | 210 | 213 | 9,000 |
| 2003/04/17 | 209 | 209 | 209 | 209 | 2,000 |
| 2003/04/16 | 203 | 204 | 203 | 204 | 2,000 |
| 2003/04/15 | 203 | 205 | 202 | 205 | 4,000 |
| 2003/04/14 | 205 | 205 | 202 | 202 | 2,000 |
| 2003/04/11 | 209 | 209 | 200 | 205 | 17,000 |
| 2003/04/10 | 206 | 210 | 206 | 210 | 11,000 |
| 2003/04/09 | 204 | 204 | 204 | 204 | 2,000 |
| 2003/04/08 | 204 | 204 | 204 | 204 | 2,000 |
| 2003/04/07 | 204 | 204 | 204 | 204 | 1,000 |
| 2003/04/04 | 205 | 205 | 205 | 205 | 4,000 |
| 2003/04/03 | 209 | 209 | 205 | 205 | 5,000 |
| 2003/04/02 | 204 | 208 | 204 | 204 | 3,000 |
| 2003/04/01 | 206 | 210 | 206 | 206 | 4,000 |
| 2003/03/31 | 205 | 218 | 205 | 218 | 5,000 |
| 2003/03/28 | 205 | 205 | 205 | 205 | 1,000 |
| 2003/03/27 | 229 | 229 | 203 | 203 | 2,000 |
| 2003/03/26 | 220 | 229 | 220 | 229 | 15,000 |
| 2003/03/25 | 220 | 225 | 220 | 225 | 7,000 |
| 2003/03/24 | 215 | 220 | 213 | 215 | 14,000 |
| 2003/03/20 | 213 | 215 | 213 | 213 | 9,000 |
| 2003/03/19 | 207 | 213 | 207 | 213 | 3,000 |
| 2003/03/18 | 205 | 210 | 205 | 206 | 8,000 |
| 2003/03/17 | 205 | 205 | 205 | 205 | 1,000 |
| 2003/03/14 | 205 | 205 | 205 | 205 | 3,000 |
| 2003/03/13 | 205 | 206 | 205 | 205 | 9,000 |
| 2003/03/12 | 204 | 205 | 204 | 205 | 13,000 |
| 2003/03/11 | 205 | 208 | 205 | 205 | 3,000 |
| 2003/03/10 | 210 | 210 | 210 | 210 | 3,000 |
| 2003/03/07 | 210 | 210 | 210 | 210 | 3,000 |
| 2003/03/06 | 210 | 210 | 210 | 210 | 1,000 |
| 2003/03/05 | 210 | 210 | 210 | 210 | 8,000 |
| 2003/03/04 | 209 | 209 | 209 | 209 | 3,000 |
| 2003/03/03 | 220 | 220 | 219 | 219 | 4,000 |
| 2003/02/28 | 220 | 220 | 220 | 220 | 1,000 |
| 2003/02/26 | 220 | 220 | 220 | 220 | 1,000 |
| 2003/02/25 | 220 | 220 | 220 | 220 | 25,000 |
| 2003/02/24 | 220 | 220 | 220 | 220 | 5,000 |
| 2003/02/21 | 230 | 230 | 220 | 220 | 4,000 |
| 2003/02/20 | 235 | 235 | 230 | 230 | 11,000 |
| 2003/02/19 | 235 | 245 | 235 | 235 | 3,000 |
| 2003/02/18 | 230 | 235 | 226 | 235 | 5,000 |
| 2003/02/17 | 234 | 238 | 234 | 238 | 11,000 |
| 2003/02/14 | 221 | 235 | 221 | 235 | 11,000 |
| 2003/02/13 | 217 | 225 | 217 | 225 | 14,000 |
| 2003/02/12 | 210 | 216 | 205 | 216 | 27,000 |
| 2003/02/10 | 206 | 216 | 206 | 216 | 7,000 |
| 2003/02/07 | 222 | 222 | 220 | 220 | 4,000 |
| 2003/02/06 | 224 | 225 | 221 | 221 | 7,000 |
| 2003/02/05 | 240 | 240 | 221 | 221 | 4,000 |
| 2003/02/04 | 239 | 240 | 239 | 240 | 5,000 |
| 2003/02/03 | 250 | 250 | 240 | 240 | 2,000 |
| 2003/01/27 | 257 | 257 | 257 | 257 | 2,000 |
| 2003/01/24 | 252 | 257 | 252 | 257 | 16,000 |
| 2003/01/23 | 252 | 252 | 252 | 252 | 2,000 |
| 2003/01/22 | 262 | 262 | 262 | 262 | 3,000 |
| 2003/01/21 | 261 | 262 | 261 | 262 | 2,000 |
| 2003/01/20 | 253 | 262 | 253 | 262 | 10,000 |
| 2003/01/17 | 252 | 252 | 252 | 252 | 1,000 |
| 2003/01/16 | 252 | 252 | 252 | 252 | 1,000 |
| 2003/01/15 | 250 | 250 | 250 | 250 | 1,000 |
| 2003/01/14 | 250 | 250 | 250 | 250 | 1,000 |
| 2003/01/10 | 250 | 250 | 250 | 250 | 1,000 |
| 2003/01/08 | 244 | 250 | 244 | 250 | 2,000 |
| 2003/01/07 | 244 | 244 | 244 | 244 | 2,000 |