ライオン(4912)の株価時系列情報
ライオン(4912)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 |
---|---|---|---|---|---|
1983/12/28 | 445 | 445 | 442 | 442 | 95,000 |
1983/12/27 | 441 | 444 | 440 | 442 | 66,000 |
1983/12/26 | 443 | 445 | 439 | 441 | 27,000 |
1983/12/24 | 441 | 445 | 441 | 445 | 72,000 |
1983/12/23 | 446 | 449 | 441 | 444 | 85,000 |
1983/12/22 | 452 | 454 | 445 | 447 | 79,000 |
1983/12/21 | 443 | 458 | 440 | 447 | 153,000 |
1983/12/20 | 437 | 447 | 435 | 438 | 217,000 |
1983/12/19 | 439 | 440 | 436 | 440 | 48,000 |
1983/12/17 | 445 | 445 | 440 | 441 | 26,000 |
1983/12/16 | 440 | 445 | 440 | 441 | 104,000 |
1983/12/15 | 445 | 448 | 442 | 442 | 37,000 |
1983/12/14 | 440 | 442 | 440 | 442 | 34,000 |
1983/12/13 | 443 | 443 | 440 | 440 | 60,000 |
1983/12/12 | 454 | 454 | 443 | 444 | 85,000 |
1983/12/09 | 457 | 457 | 449 | 455 | 160,000 |
1983/12/08 | 453 | 455 | 443 | 447 | 111,000 |
1983/12/07 | 464 | 465 | 451 | 453 | 177,000 |
1983/12/06 | 460 | 465 | 456 | 465 | 470,000 |
1983/12/05 | 455 | 459 | 453 | 455 | 150,000 |
1983/12/03 | 446 | 454 | 446 | 453 | 76,000 |
1983/12/02 | 444 | 454 | 443 | 449 | 101,000 |
1983/12/01 | 441 | 447 | 441 | 442 | 181,000 |
1983/11/30 | 438 | 445 | 438 | 440 | 45,000 |
1983/11/29 | 448 | 448 | 440 | 440 | 96,000 |
1983/11/28 | 455 | 455 | 448 | 451 | 82,000 |
1983/11/26 | 450 | 458 | 450 | 455 | 97,000 |
1983/11/25 | 460 | 460 | 448 | 451 | 109,000 |
1983/11/24 | 464 | 465 | 455 | 456 | 130,000 |
1983/11/22 | 462 | 463 | 455 | 463 | 233,000 |
1983/11/21 | 452 | 464 | 452 | 462 | 262,000 |
1983/11/19 | 454 | 454 | 450 | 452 | 130,000 |
1983/11/18 | 447 | 455 | 447 | 455 | 289,000 |
1983/11/17 | 455 | 455 | 447 | 447 | 224,000 |
1983/11/16 | 461 | 461 | 450 | 455 | 412,000 |
1983/11/15 | 465 | 470 | 455 | 456 | 1,435,999 |
1983/11/14 | 420 | 430 | 420 | 430 | 139,000 |
1983/11/11 | 425 | 429 | 418 | 420 | 212,000 |
1983/11/10 | 426 | 429 | 424 | 424 | 38,000 |
1983/11/09 | 425 | 430 | 424 | 424 | 46,000 |
1983/11/08 | 422 | 424 | 421 | 424 | 34,000 |
1983/11/07 | 422 | 426 | 421 | 422 | 41,000 |
1983/11/05 | 424 | 424 | 422 | 424 | 15,000 |
1983/11/04 | 427 | 427 | 420 | 424 | 111,000 |
1983/11/02 | 427 | 427 | 426 | 426 | 17,000 |
1983/11/01 | 426 | 428 | 426 | 426 | 23,000 |
1983/10/31 | 430 | 430 | 427 | 428 | 65,000 |
1983/10/29 | 429 | 429 | 428 | 429 | 39,000 |
1983/10/28 | 427 | 430 | 426 | 428 | 76,000 |
1983/10/27 | 426 | 430 | 426 | 426 | 55,000 |
1983/10/26 | 428 | 428 | 426 | 427 | 33,000 |
1983/10/25 | 430 | 430 | 426 | 426 | 37,000 |
1983/10/24 | 434 | 434 | 427 | 427 | 41,000 |
1983/10/22 | 432 | 432 | 431 | 431 | 18,000 |
1983/10/21 | 440 | 440 | 431 | 431 | 42,000 |
1983/10/20 | 429 | 435 | 429 | 435 | 18,000 |
1983/10/19 | 425 | 430 | 424 | 426 | 112,000 |
1983/10/18 | 426 | 426 | 425 | 425 | 15,000 |
1983/10/17 | 426 | 426 | 425 | 425 | 26,000 |
1983/10/15 | 425 | 430 | 425 | 425 | 35,000 |
1983/10/14 | 427 | 430 | 426 | 426 | 48,000 |
1983/10/13 | 428 | 428 | 427 | 427 | 33,000 |
1983/10/12 | 425 | 426 | 425 | 426 | 62,000 |
1983/10/07 | 430 | 430 | 425 | 425 | 75,000 |
1983/10/06 | 426 | 433 | 426 | 427 | 56,000 |
1983/10/05 | 429 | 433 | 428 | 428 | 34,000 |
1983/10/04 | 435 | 435 | 425 | 429 | 27,000 |
1983/10/03 | 425 | 437 | 425 | 437 | 75,000 |
1983/10/01 | 425 | 427 | 421 | 422 | 233,000 |
1983/09/30 | 428 | 430 | 425 | 426 | 159,000 |
1983/09/29 | 431 | 431 | 426 | 431 | 60,000 |
1983/09/28 | 430 | 430 | 425 | 430 | 66,000 |
1983/09/27 | 430 | 440 | 425 | 440 | 78,000 |
1983/09/26 | 432 | 435 | 430 | 431 | 145,000 |
1983/09/24 | 434 | 435 | 430 | 431 | 106,000 |
1983/09/22 | 439 | 440 | 430 | 431 | 130,000 |
1983/09/21 | 430 | 440 | 429 | 440 | 30,000 |
1983/09/20 | 428 | 428 | 426 | 428 | 87,000 |
1983/09/19 | 435 | 435 | 430 | 430 | 52,000 |
1983/09/17 | 435 | 435 | 435 | 435 | 22,000 |
1983/09/16 | 438 | 438 | 433 | 435 | 38,000 |
1983/09/14 | 440 | 440 | 436 | 437 | 78,000 |
1983/09/13 | 440 | 455 | 440 | 441 | 73,000 |
1983/09/12 | 439 | 441 | 436 | 439 | 58,000 |
1983/09/09 | 440 | 440 | 436 | 436 | 53,000 |
1983/09/08 | 440 | 442 | 440 | 442 | 35,000 |
1983/09/07 | 440 | 445 | 439 | 442 | 68,000 |
1983/09/06 | 441 | 441 | 438 | 440 | 128,000 |
1983/09/05 | 444 | 445 | 438 | 438 | 117,000 |
1983/09/03 | 445 | 445 | 445 | 445 | 41,000 |
1983/09/02 | 448 | 450 | 446 | 446 | 141,000 |
1983/09/01 | 446 | 450 | 446 | 448 | 108,000 |
1983/08/31 | 448 | 453 | 445 | 445 | 124,000 |
1983/08/30 | 456 | 456 | 451 | 451 | 58,000 |
1983/08/29 | 449 | 455 | 449 | 455 | 26,000 |
1983/08/27 | 449 | 459 | 449 | 459 | 48,000 |
1983/08/26 | 455 | 457 | 448 | 449 | 137,000 |
1983/08/25 | 460 | 460 | 455 | 458 | 254,000 |
1983/08/24 | 441 | 445 | 441 | 445 | 91,000 |
1983/08/23 | 468 | 473 | 450 | 450 | 351,000 |
1983/08/22 | 461 | 480 | 455 | 473 | 931,000 |
1983/08/20 | 465 | 475 | 457 | 461 | 749,000 |
1983/08/19 | 430 | 439 | 430 | 439 | 81,000 |
1983/08/18 | 428 | 430 | 426 | 430 | 118,000 |
1983/08/17 | 434 | 435 | 430 | 430 | 56,000 |
1983/08/16 | 435 | 435 | 428 | 435 | 75,000 |
1983/08/15 | 430 | 435 | 430 | 435 | 32,000 |
1983/08/12 | 431 | 431 | 430 | 431 | 16,000 |
1983/08/11 | 430 | 434 | 428 | 428 | 33,000 |
1983/08/10 | 430 | 435 | 426 | 435 | 47,000 |
1983/08/09 | 434 | 435 | 428 | 430 | 133,000 |
1983/08/08 | 436 | 439 | 435 | 437 | 61,000 |
1983/08/06 | 441 | 441 | 435 | 435 | 63,000 |
1983/08/05 | 442 | 445 | 438 | 438 | 151,000 |
1983/08/04 | 442 | 448 | 441 | 441 | 78,000 |
1983/08/03 | 453 | 453 | 438 | 441 | 145,000 |
1983/08/02 | 450 | 458 | 446 | 455 | 353,000 |
1983/08/01 | 454 | 459 | 445 | 450 | 104,000 |
1983/07/30 | 467 | 468 | 455 | 459 | 258,000 |
1983/07/29 | 467 | 484 | 466 | 470 | 2,938,999 |
1983/07/28 | 450 | 472 | 446 | 468 | 2,143,999 |
1983/07/27 | 451 | 456 | 442 | 456 | 887,000 |
1983/07/26 | 440 | 454 | 440 | 445 | 610,000 |
1983/07/25 | 440 | 440 | 436 | 440 | 77,000 |
1983/07/23 | 436 | 439 | 435 | 439 | 64,000 |
1983/07/22 | 428 | 445 | 428 | 431 | 232,000 |
1983/07/21 | 426 | 428 | 420 | 428 | 78,000 |
1983/07/20 | 421 | 433 | 421 | 424 | 57,000 |
1983/07/19 | 421 | 422 | 421 | 421 | 29,000 |
1983/07/18 | 421 | 421 | 420 | 421 | 67,000 |
1983/07/15 | 434 | 434 | 420 | 421 | 64,000 |
1983/07/14 | 424 | 435 | 424 | 435 | 47,000 |
1983/07/13 | 433 | 438 | 425 | 429 | 131,000 |
1983/07/12 | 446 | 447 | 430 | 438 | 176,000 |
1983/07/11 | 432 | 448 | 432 | 447 | 253,000 |
1983/07/09 | 431 | 435 | 430 | 435 | 89,000 |
1983/07/08 | 425 | 435 | 425 | 430 | 215,000 |
1983/07/07 | 419 | 425 | 419 | 425 | 24,000 |
1983/07/06 | 425 | 425 | 419 | 419 | 71,000 |
1983/07/05 | 422 | 430 | 420 | 425 | 29,000 |
1983/07/04 | 426 | 427 | 420 | 420 | 43,000 |
1983/07/02 | 428 | 430 | 425 | 425 | 56,000 |
1983/07/01 | 420 | 430 | 420 | 428 | 93,000 |
1983/06/30 | 417 | 418 | 416 | 418 | 56,000 |
1983/06/29 | 417 | 418 | 416 | 416 | 87,000 |
1983/06/28 | 415 | 420 | 415 | 419 | 35,000 |
1983/06/27 | 419 | 428 | 419 | 420 | 64,000 |
1983/06/25 | 427 | 430 | 421 | 421 | 44,000 |
1983/06/24 | 423 | 428 | 420 | 427 | 107,000 |
1983/06/23 | 420 | 421 | 418 | 418 | 120,000 |
1983/06/22 | 429 | 429 | 422 | 422 | 132,000 |
1983/06/21 | 424 | 424 | 416 | 416 | 259,000 |
1983/06/20 | 425 | 425 | 421 | 421 | 45,000 |
1983/06/17 | 430 | 430 | 423 | 423 | 100,000 |
1983/06/16 | 430 | 435 | 426 | 430 | 98,000 |
1983/06/15 | 425 | 434 | 425 | 430 | 152,000 |
1983/06/14 | 425 | 429 | 424 | 424 | 74,000 |
1983/06/13 | 435 | 435 | 421 | 427 | 63,000 |
1983/06/11 | 425 | 435 | 424 | 435 | 51,000 |
1983/06/10 | 433 | 433 | 421 | 422 | 155,000 |
1983/06/09 | 420 | 423 | 417 | 423 | 89,000 |
1983/06/08 | 419 | 424 | 416 | 416 | 202,000 |
1983/06/07 | 423 | 430 | 419 | 420 | 231,000 |
1983/06/06 | 430 | 430 | 421 | 423 | 174,000 |
1983/06/04 | 432 | 432 | 425 | 425 | 134,000 |
1983/06/03 | 443 | 445 | 428 | 442 | 294,000 |
1983/06/02 | 462 | 462 | 441 | 448 | 949,000 |
1983/06/01 | 450 | 470 | 447 | 468 | 3,845,999 |
1983/05/31 | 435 | 444 | 431 | 441 | 814,000 |
1983/05/30 | 425 | 433 | 425 | 430 | 280,000 |
1983/05/28 | 412 | 430 | 412 | 430 | 306,000 |
1983/05/27 | 417 | 418 | 413 | 415 | 136,000 |
1983/05/26 | 419 | 420 | 415 | 415 | 138,000 |
1983/05/25 | 424 | 424 | 415 | 424 | 152,000 |
1983/05/24 | 417 | 425 | 417 | 420 | 155,000 |
1983/05/23 | 425 | 427 | 415 | 415 | 83,000 |
1983/05/20 | 439 | 439 | 422 | 425 | 489,000 |
1983/05/19 | 413 | 445 | 413 | 444 | 589,000 |
1983/05/18 | 415 | 416 | 412 | 413 | 84,000 |
1983/05/17 | 411 | 416 | 410 | 415 | 117,000 |
1983/05/16 | 406 | 416 | 406 | 416 | 173,000 |
1983/05/14 | 406 | 410 | 405 | 407 | 30,000 |
1983/05/13 | 414 | 414 | 405 | 405 | 84,000 |
1983/05/12 | 410 | 415 | 407 | 412 | 112,000 |
1983/05/11 | 401 | 405 | 401 | 405 | 41,000 |
1983/05/10 | 409 | 409 | 401 | 402 | 82,000 |
1983/05/09 | 410 | 410 | 405 | 410 | 47,000 |
1983/05/07 | 413 | 415 | 407 | 407 | 56,000 |
1983/05/06 | 419 | 420 | 413 | 413 | 60,000 |
1983/05/04 | 420 | 420 | 415 | 415 | 130,000 |
1983/05/02 | 412 | 420 | 410 | 420 | 112,000 |
1983/04/30 | 407 | 410 | 407 | 408 | 22,000 |
1983/04/28 | 415 | 415 | 405 | 405 | 52,000 |
1983/04/27 | 410 | 415 | 410 | 411 | 87,000 |
1983/04/26 | 416 | 416 | 405 | 407 | 47,000 |
1983/04/25 | 418 | 418 | 411 | 417 | 90,000 |
1983/04/23 | 398 | 409 | 396 | 408 | 74,000 |
1983/04/22 | 402 | 402 | 399 | 399 | 88,000 |
1983/04/21 | 407 | 407 | 401 | 401 | 56,000 |
1983/04/20 | 400 | 405 | 400 | 405 | 98,000 |
1983/04/19 | 402 | 403 | 399 | 402 | 111,000 |
1983/04/18 | 406 | 406 | 398 | 406 | 108,000 |
1983/04/15 | 407 | 410 | 405 | 406 | 100,000 |
1983/04/14 | 409 | 412 | 406 | 406 | 100,000 |
1983/04/13 | 412 | 415 | 408 | 408 | 70,000 |
1983/04/12 | 409 | 418 | 408 | 417 | 86,000 |
1983/04/11 | 409 | 410 | 406 | 408 | 57,000 |
1983/04/09 | 409 | 410 | 406 | 408 | 87,000 |
1983/04/08 | 420 | 420 | 408 | 408 | 117,000 |
1983/04/07 | 424 | 426 | 411 | 420 | 111,000 |
1983/04/06 | 419 | 428 | 419 | 427 | 366,000 |
1983/04/05 | 430 | 430 | 421 | 424 | 271,000 |
1983/04/04 | 431 | 431 | 421 | 430 | 326,000 |
1983/04/02 | 433 | 440 | 429 | 435 | 404,000 |
1983/04/01 | 448 | 448 | 430 | 437 | 2,206,999 |
1983/03/31 | 415 | 460 | 412 | 450 | 2,044,999 |
1983/03/30 | 420 | 421 | 411 | 415 | 277,000 |
1983/03/29 | 405 | 426 | 405 | 421 | 734,000 |
1983/03/28 | 409 | 410 | 390 | 406 | 129,000 |
1983/03/26 | 408 | 408 | 400 | 407 | 101,000 |
1983/03/25 | 408 | 408 | 400 | 401 | 319,000 |
1983/03/24 | 392 | 406 | 392 | 405 | 273,000 |
1983/03/23 | 392 | 394 | 391 | 391 | 48,000 |
1983/03/22 | 390 | 394 | 390 | 390 | 36,000 |
1983/03/18 | 389 | 393 | 387 | 393 | 49,000 |
1983/03/17 | 387 | 389 | 385 | 389 | 62,000 |
1983/03/16 | 381 | 388 | 381 | 382 | 47,000 |
1983/03/15 | 383 | 388 | 381 | 384 | 26,000 |
1983/03/14 | 386 | 388 | 382 | 383 | 45,000 |
1983/03/12 | 384 | 388 | 384 | 388 | 29,000 |
1983/03/11 | 384 | 388 | 383 | 386 | 41,000 |
1983/03/10 | 383 | 383 | 381 | 383 | 24,000 |
1983/03/09 | 392 | 395 | 387 | 388 | 28,000 |
1983/03/08 | 390 | 395 | 390 | 390 | 57,000 |
1983/03/07 | 403 | 403 | 395 | 395 | 209,000 |
1983/03/05 | 395 | 408 | 390 | 405 | 370,000 |
1983/03/04 | 381 | 395 | 381 | 390 | 152,000 |
1983/03/03 | 374 | 380 | 374 | 379 | 56,000 |
1983/03/02 | 379 | 379 | 379 | 379 | 4,000 |
1983/03/01 | 375 | 375 | 370 | 375 | 56,000 |
1983/02/28 | 372 | 375 | 368 | 372 | 35,000 |
1983/02/26 | 370 | 375 | 370 | 375 | 7,000 |
1983/02/25 | 369 | 370 | 369 | 369 | 46,000 |
1983/02/24 | 370 | 370 | 368 | 368 | 22,000 |
1983/02/23 | 367 | 375 | 366 | 375 | 21,000 |
1983/02/22 | 369 | 370 | 367 | 367 | 44,000 |
1983/02/21 | 367 | 368 | 367 | 368 | 17,000 |
1983/02/18 | 366 | 366 | 365 | 366 | 21,000 |
1983/02/17 | 370 | 371 | 365 | 367 | 21,000 |
1983/02/16 | 375 | 377 | 375 | 375 | 19,000 |
1983/02/15 | 380 | 384 | 380 | 384 | 27,000 |
1983/02/14 | 359 | 365 | 357 | 365 | 19,000 |
1983/02/12 | 355 | 357 | 355 | 355 | 27,000 |
1983/02/10 | 360 | 360 | 353 | 354 | 115,000 |
1983/02/09 | 365 | 370 | 359 | 360 | 114,000 |
1983/02/08 | 370 | 370 | 369 | 370 | 66,000 |
1983/02/07 | 372 | 372 | 370 | 370 | 31,000 |
1983/02/05 | 372 | 380 | 372 | 372 | 22,000 |
1983/02/04 | 371 | 380 | 370 | 371 | 19,000 |
1983/02/03 | 371 | 375 | 370 | 370 | 34,000 |
1983/02/02 | 375 | 375 | 371 | 374 | 33,000 |
1983/02/01 | 376 | 376 | 373 | 375 | 48,000 |
1983/01/31 | 376 | 376 | 375 | 375 | 21,000 |
1983/01/29 | 371 | 372 | 370 | 371 | 43,000 |
1983/01/28 | 371 | 371 | 371 | 371 | 37,000 |
1983/01/27 | 373 | 373 | 369 | 373 | 50,000 |
1983/01/26 | 370 | 379 | 370 | 373 | 96,000 |
1983/01/25 | 368 | 372 | 368 | 369 | 194,000 |
1983/01/24 | 375 | 379 | 375 | 375 | 25,000 |
1983/01/22 | 370 | 380 | 370 | 370 | 49,000 |
1983/01/21 | 368 | 374 | 368 | 370 | 34,000 |
1983/01/20 | 370 | 371 | 368 | 370 | 46,000 |
1983/01/19 | 372 | 373 | 370 | 370 | 58,000 |
1983/01/18 | 373 | 373 | 373 | 373 | 24,000 |
1983/01/17 | 381 | 381 | 371 | 372 | 34,000 |
1983/01/14 | 389 | 390 | 380 | 386 | 73,000 |
1983/01/13 | 390 | 390 | 385 | 390 | 64,000 |
1983/01/12 | 383 | 390 | 382 | 385 | 45,000 |
1983/01/11 | 372 | 373 | 372 | 373 | 22,000 |
1983/01/10 | 371 | 372 | 371 | 372 | 51,000 |
1983/01/08 | 374 | 374 | 371 | 371 | 55,000 |
1983/01/07 | 371 | 374 | 371 | 374 | 45,000 |
1983/01/06 | 371 | 372 | 370 | 371 | 39,000 |
1983/01/05 | 371 | 372 | 370 | 371 | 31,000 |
1983/01/04 | 379 | 381 | 369 | 369 | 14,000 |