日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2000/12/29 398 402 398 401 57,000
2000/12/28 401 404 400 404 95,000
2000/12/27 404 404 400 402 85,000
2000/12/26 408 410 400 403 71,000
2000/12/25 419 419 405 412 158,000
2000/12/22 405 409 401 404 248,000
2000/12/21 408 415 407 407 443,000
2000/12/20 413 418 410 413 320,000
2000/12/19 420 420 414 414 296,000
2000/12/18 416 424 415 420 215,000
2000/12/15 423 425 415 416 345,000
2000/12/14 421 421 415 415 69,000
2000/12/13 417 421 416 421 68,000
2000/12/12 421 423 419 419 119,000
2000/12/11 411 425 411 423 208,000
2000/12/08 423 424 422 423 392,000
2000/12/07 411 413 406 413 198,000
2000/12/06 414 418 412 413 154,000
2000/12/05 420 423 415 415 190,000
2000/12/04 420 430 414 415 218,000
2000/12/01 425 427 410 415 384,000
2000/11/30 413 420 410 419 101,000
2000/11/29 410 415 410 413 135,000
2000/11/28 414 419 413 415 134,000
2000/11/27 424 424 414 419 99,000
2000/11/24 420 427 417 419 195,000
2000/11/22 425 425 420 420 193,000
2000/11/21 427 427 422 422 196,000
2000/11/20 425 430 425 427 187,000
2000/11/17 415 428 415 425 172,000
2000/11/16 413 422 413 415 178,000
2000/11/15 430 430 420 421 318,000
2000/11/14 414 420 413 419 111,000
2000/11/13 415 420 409 419 224,000
2000/11/10 415 419 415 416 145,000
2000/11/09 429 429 415 415 123,000
2000/11/08 430 430 421 430 248,000
2000/11/07 425 440 421 434 744,000
2000/11/06 420 424 418 423 340,000
2000/11/02 419 419 415 419 134,000
2000/11/01 417 419 415 419 213,000
2000/10/31 411 420 411 415 520,000
2000/10/30 409 409 402 404 113,000
2000/10/27 406 409 403 409 62,000
2000/10/26 404 410 402 410 87,000
2000/10/25 413 413 402 405 136,000
2000/10/24 413 413 409 410 170,000
2000/10/23 414 418 413 413 145,000
2000/10/20 412 416 412 414 222,000
2000/10/19 401 413 401 412 155,000
2000/10/18 413 413 401 401 121,000
2000/10/17 413 414 411 413 85,000
2000/10/16 409 419 405 413 165,000
2000/10/13 412 412 404 408 175,000
2000/10/12 418 420 414 414 176,000
2000/10/11 425 425 414 414 417,000
2000/10/10 407 416 406 416 210,000
2000/10/06 407 417 407 407 291,000
2000/10/05 406 410 406 410 132,000
2000/10/04 408 409 405 409 284,000
2000/10/03 410 410 406 410 146,000
2000/10/02 406 414 403 414 319,000
2000/09/29 400 405 396 397 212,000
2000/09/28 395 402 394 394 132,000
2000/09/27 394 404 390 399 305,000
2000/09/26 401 402 389 389 107,000
2000/09/25 406 406 394 405 285,000
2000/09/22 382 386 381 386 199,000
2000/09/21 399 399 385 394 203,000
2000/09/20 394 399 386 392 281,000
2000/09/19 395 399 383 399 148,000
2000/09/18 381 391 380 390 175,000
2000/09/14 381 383 380 382 72,000
2000/09/13 384 385 380 380 94,000
2000/09/12 380 382 379 380 104,000
2000/09/11 384 384 373 375 469,000
2000/09/08 379 393 376 391 346,000
2000/09/07 381 382 377 380 136,000
2000/09/06 380 382 376 377 242,000
2000/09/05 383 383 380 382 181,000
2000/09/04 390 395 382 386 216,000
2000/09/01 390 390 380 380 284,000
2000/08/31 393 397 391 391 122,000
2000/08/30 397 400 393 397 163,000
2000/08/29 397 403 392 397 294,000
2000/08/28 401 402 398 400 198,000
2000/08/25 409 410 401 409 246,000
2000/08/24 403 410 403 409 171,000
2000/08/23 409 409 402 402 65,000
2000/08/22 402 410 402 410 209,000
2000/08/21 409 409 401 401 109,000
2000/08/18 405 409 404 409 105,000
2000/08/17 408 409 403 405 97,000
2000/08/16 406 410 403 406 212,000
2000/08/15 404 414 403 413 261,000
2000/08/14 410 410 401 409 149,000
2000/08/11 400 410 400 410 309,000
2000/08/10 410 415 405 407 123,000
2000/08/09 415 419 411 415 167,000
2000/08/08 418 420 411 419 124,000
2000/08/07 421 424 419 420 203,000
2000/08/04 409 423 409 421 322,000
2000/08/03 416 416 406 409 223,000
2000/08/02 413 418 409 417 225,000
2000/08/01 407 412 405 411 174,000
2000/07/31 410 410 398 400 172,000
2000/07/28 407 412 405 410 181,000
2000/07/27 405 407 402 407 85,000
2000/07/26 417 417 402 405 96,000
2000/07/25 410 415 405 412 248,000
2000/07/24 405 410 404 410 396,000
2000/07/21 410 412 406 410 252,000
2000/07/19 408 412 400 412 505,000
2000/07/18 414 416 406 408 431,000
2000/07/17 414 425 410 410 517,000
2000/07/14 408 409 403 409 355,000
2000/07/13 403 406 398 399 574,000
2000/07/12 405 407 401 403 410,000
2000/07/11 410 413 402 409 749,000
2000/07/10 419 420 410 415 502,000
2000/07/07 418 419 400 412 995,000
2000/07/06 432 432 425 430 321,000
2000/07/05 435 436 427 427 577,000
2000/07/04 435 440 433 435 474,000
2000/07/03 435 442 431 437 494,000
2000/06/30 430 440 429 439 253,000
2000/06/29 443 445 429 431 398,000
2000/06/28 446 448 440 448 153,000
2000/06/27 448 451 436 436 296,000
2000/06/26 458 458 435 450 284,000
2000/06/23 440 458 439 458 410,000
2000/06/22 454 455 429 435 418,000
2000/06/21 447 453 442 453 252,000
2000/06/20 446 450 441 448 85,000
2000/06/19 443 444 434 444 167,000
2000/06/16 444 446 438 442 154,000
2000/06/15 443 449 443 443 122,000
2000/06/14 447 447 441 443 243,000
2000/06/13 446 447 441 445 341,000
2000/06/12 449 450 445 445 119,000
2000/06/09 460 460 448 453 280,000
2000/06/08 455 455 450 455 78,000
2000/06/07 441 455 441 455 131,000
2000/06/06 449 449 441 446 142,000
2000/06/05 450 459 445 448 268,000
2000/06/02 469 469 450 450 134,000
2000/06/01 454 464 446 464 156,000
2000/05/31 465 468 454 459 77,000
2000/05/30 460 467 455 465 92,000
2000/05/29 460 470 455 470 83,000
2000/05/26 470 470 466 467 127,000
2000/05/25 474 474 465 470 151,000
2000/05/24 470 472 465 469 125,000
2000/05/23 459 475 459 475 179,000
2000/05/22 459 463 455 459 159,000
2000/05/19 471 471 463 471 103,000
2000/05/18 478 478 468 471 140,000
2000/05/17 488 488 475 479 219,000
2000/05/16 490 490 480 488 282,000
2000/05/15 481 500 481 496 990,000
2000/05/12 466 482 465 471 815,000
2000/05/11 450 457 447 456 531,000
2000/05/10 446 459 445 459 438,000
2000/05/09 450 453 443 450 397,000
2000/05/08 456 459 450 456 247,000
2000/05/02 455 462 451 460 482,000
2000/05/01 435 455 430 455 199,000
2000/04/28 452 457 445 445 333,000
2000/04/27 450 453 445 450 431,000
2000/04/26 450 460 443 454 704,000
2000/04/25 440 448 439 448 501,000
2000/04/24 420 445 420 441 312,000
2000/04/21 433 434 415 415 280,000
2000/04/20 436 450 427 445 248,000
2000/04/19 445 448 440 446 472,000
2000/04/18 439 440 426 440 391,000
2000/04/17 414 430 412 419 453,000
2000/04/14 440 452 436 439 1,100,000
2000/04/13 418 441 413 441 973,000
2000/04/12 408 415 406 415 203,000
2000/04/11 418 419 408 408 236,000
2000/04/10 413 419 408 419 390,000
2000/04/07 410 415 404 407 231,000
2000/04/06 401 405 400 400 328,000
2000/04/05 400 410 400 400 272,000
2000/04/04 403 404 400 400 247,000
2000/04/03 400 404 400 402 232,000
2000/03/31 398 407 393 399 444,000
2000/03/30 400 400 381 382 328,000
2000/03/29 395 400 394 398 262,000
2000/03/28 391 394 388 391 385,000
2000/03/27 385 387 383 386 367,000
2000/03/24 388 388 381 383 422,000
2000/03/23 374 385 374 385 360,000
2000/03/22 376 377 370 374 292,000
2000/03/21 366 377 366 376 390,000
2000/03/17 365 368 360 364 354,000
2000/03/16 365 365 357 364 316,000
2000/03/15 360 369 358 368 400,000
2000/03/14 366 370 355 355 536,000
2000/03/13 368 374 361 366 466,000
2000/03/10 372 379 365 365 679,000
2000/03/09 375 379 365 373 303,000
2000/03/08 370 374 367 373 183,000
2000/03/07 360 369 360 363 284,000
2000/03/06 366 371 360 361 346,000
2000/03/03 370 374 360 365 378,000
2000/03/02 360 380 360 370 375,000
2000/03/01 375 376 350 350 680,000
2000/02/29 371 376 371 375 340,000
2000/02/28 380 380 371 371 175,000
2000/02/25 391 392 375 383 444,000
2000/02/24 380 390 380 387 281,000
2000/02/23 370 379 370 379 578,000
2000/02/22 370 375 368 368 625,000
2000/02/21 369 377 365 369 280,000
2000/02/18 380 381 368 369 507,000
2000/02/17 390 391 381 381 209,000
2000/02/16 393 395 384 395 331,000
2000/02/15 397 398 394 394 412,000
2000/02/14 400 401 393 396 522,000
2000/02/10 400 401 385 395 424,000
2000/02/09 408 408 400 401 194,000
2000/02/08 400 408 400 408 124,000
2000/02/07 408 410 400 410 190,000
2000/02/04 409 409 398 408 472,000
2000/02/03 410 414 410 411 150,000
2000/02/02 410 415 407 412 125,000
2000/02/01 409 418 405 412 167,000
2000/01/31 403 407 401 403 358,000
2000/01/28 411 412 406 412 209,000
2000/01/27 411 414 407 411 146,000
2000/01/26 412 420 412 420 112,000
2000/01/25 426 426 413 415 209,000
2000/01/24 416 421 411 421 116,000
2000/01/21 429 430 415 421 143,000
2000/01/20 417 430 416 430 151,000
2000/01/19 418 423 417 420 303,000
2000/01/18 415 423 415 418 457,000
2000/01/17 428 430 426 430 184,000
2000/01/14 420 428 414 420 243,000
2000/01/13 410 418 410 415 251,000
2000/01/12 412 415 405 408 157,000
2000/01/11 415 420 409 417 198,000
2000/01/07 418 430 414 430 222,000
2000/01/06 420 420 415 418 282,000
2000/01/05 401 419 401 413 157,000
2000/01/04 405 410 395 410 95,000

このページの先頭へ