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
2002/12/30 476 477 468 470 97,000
2002/12/27 473 484 472 481 269,000
2002/12/26 466 472 466 470 243,000
2002/12/25 467 473 467 468 143,000
2002/12/24 466 472 464 469 930,000
2002/12/20 468 469 461 462 769,000
2002/12/19 466 478 465 478 664,000
2002/12/18 477 479 473 479 421,000
2002/12/17 477 484 470 477 339,000
2002/12/16 486 486 474 477 332,000
2002/12/13 479 494 479 485 651,000
2002/12/12 487 495 485 494 292,000
2002/12/11 502 502 488 489 700,000
2002/12/10 498 506 495 504 567,000
2002/12/09 498 501 495 496 307,000
2002/12/06 498 501 497 499 306,000
2002/12/05 509 510 503 504 302,000
2002/12/04 512 516 507 507 327,000
2002/12/03 514 519 512 515 353,000
2002/12/02 520 522 512 518 483,000
2002/11/29 506 520 506 512 597,000
2002/11/28 513 516 508 510 432,000
2002/11/27 511 525 510 512 400,000
2002/11/26 527 529 516 518 290,000
2002/11/25 527 528 524 528 467,000
2002/11/22 526 528 522 527 204,000
2002/11/21 531 531 525 527 330,000
2002/11/20 526 532 523 532 330,000
2002/11/19 527 530 524 528 392,000
2002/11/18 533 533 526 532 327,000
2002/11/15 521 533 519 533 560,000
2002/11/14 522 525 514 520 326,000
2002/11/13 526 535 521 521 670,000
2002/11/12 507 529 507 526 324,000
2002/11/11 525 525 517 517 250,000
2002/11/08 530 530 526 527 316,000
2002/11/07 518 530 518 530 618,000
2002/11/06 525 535 523 525 962,000
2002/11/05 521 527 520 527 557,000
2002/11/01 505 520 505 520 872,000
2002/10/31 517 517 506 511 435,000
2002/10/30 515 522 515 516 379,000
2002/10/29 514 525 513 519 750,000
2002/10/28 510 516 505 516 600,000
2002/10/25 505 512 502 510 1,325,000
2002/10/24 500 508 497 504 701,000
2002/10/23 491 500 490 497 673,000
2002/10/22 495 497 490 490 703,000
2002/10/21 492 497 492 494 262,000
2002/10/18 493 503 491 492 601,000
2002/10/17 491 492 491 492 186,000
2002/10/16 493 495 490 491 321,000
2002/10/15 491 497 491 492 390,000
2002/10/11 486 490 483 488 548,000
2002/10/10 482 487 476 477 382,000
2002/10/09 493 493 481 486 296,000
2002/10/08 485 498 485 490 512,000
2002/10/07 500 502 488 488 547,000
2002/10/04 506 506 500 505 352,000
2002/10/03 496 511 494 508 1,357,000
2002/10/02 496 497 490 493 626,000
2002/10/01 495 497 493 496 410,000
2002/09/30 499 500 496 498 336,000
2002/09/27 496 499 496 499 331,000
2002/09/26 493 497 490 491 406,000
2002/09/25 495 500 490 495 479,000
2002/09/24 487 492 483 491 575,000
2002/09/20 486 497 483 486 362,000
2002/09/19 492 499 486 486 758,000
2002/09/18 476 489 474 489 448,000
2002/09/17 470 481 470 481 585,000
2002/09/13 470 471 465 469 719,000
2002/09/12 461 467 458 465 224,000
2002/09/11 464 467 460 462 369,000
2002/09/10 462 469 456 464 297,000
2002/09/09 446 462 445 460 484,000
2002/09/06 446 450 443 448 232,000
2002/09/05 448 451 448 449 305,000
2002/09/04 450 453 446 450 510,000
2002/09/03 450 455 450 450 278,000
2002/09/02 455 460 451 451 185,000
2002/08/30 460 460 452 460 329,000
2002/08/29 450 453 443 450 385,000
2002/08/28 456 457 451 455 383,000
2002/08/27 460 461 454 459 236,000
2002/08/26 455 461 454 460 281,000
2002/08/23 453 458 450 455 417,000
2002/08/22 445 452 442 447 295,000
2002/08/21 442 450 441 447 369,000
2002/08/20 431 447 431 442 577,000
2002/08/19 447 448 425 426 290,000
2002/08/16 448 448 443 443 173,000
2002/08/15 445 447 443 443 223,000
2002/08/14 433 443 433 440 227,000
2002/08/13 426 437 426 433 143,000
2002/08/12 433 440 426 426 182,000
2002/08/09 435 437 429 436 284,000
2002/08/08 432 434 425 425 113,000
2002/08/07 428 429 420 427 113,000
2002/08/06 432 433 426 428 111,000
2002/08/05 430 439 428 437 207,000
2002/08/02 426 432 421 432 262,000
2002/08/01 421 424 415 420 305,000
2002/07/31 414 420 411 412 334,000
2002/07/30 421 424 414 417 422,000
2002/07/29 418 419 411 411 356,000
2002/07/26 433 433 419 419 243,000
2002/07/25 438 440 433 433 179,000
2002/07/24 436 437 428 428 193,000
2002/07/23 437 441 435 436 217,000
2002/07/22 438 449 438 442 154,000
2002/07/19 439 444 438 438 135,000
2002/07/18 445 445 437 439 223,000
2002/07/17 430 438 429 438 142,000
2002/07/16 432 438 425 434 206,000
2002/07/15 442 443 433 433 163,000
2002/07/12 450 451 443 443 172,000
2002/07/11 450 452 445 450 129,000
2002/07/10 452 459 452 455 173,000
2002/07/09 442 459 442 452 360,000
2002/07/08 447 450 440 440 271,000
2002/07/05 435 443 435 440 131,000
2002/07/04 436 442 429 435 264,000
2002/07/03 426 435 422 434 195,000
2002/07/02 429 430 423 426 168,000
2002/07/01 436 437 417 427 269,000
2002/06/28 418 435 417 427 213,000
2002/06/27 420 421 410 420 462,000
2002/06/26 432 436 428 428 138,000
2002/06/25 445 448 434 437 209,000
2002/06/24 437 441 434 441 162,000
2002/06/21 432 438 431 431 188,000
2002/06/20 428 441 428 434 207,000
2002/06/19 442 443 428 428 262,000
2002/06/18 434 445 430 443 263,000
2002/06/17 447 447 427 429 354,000
2002/06/14 455 455 447 447 836,000
2002/06/13 464 464 450 450 217,000
2002/06/12 468 469 464 467 169,000
2002/06/11 462 470 462 468 330,000
2002/06/10 472 472 461 461 444,000
2002/06/07 449 462 448 462 262,000
2002/06/06 458 462 450 459 223,000
2002/06/05 455 464 455 456 273,000
2002/06/04 456 457 452 454 215,000
2002/06/03 453 460 442 455 511,000
2002/05/31 451 460 446 446 317,000
2002/05/30 445 450 445 450 146,000
2002/05/29 450 450 445 445 142,000
2002/05/28 449 452 445 452 163,000
2002/05/27 453 456 451 454 235,000
2002/05/24 457 457 445 454 356,000
2002/05/23 448 458 448 450 399,000
2002/05/22 437 452 437 445 578,000
2002/05/21 440 440 432 436 308,000
2002/05/20 427 434 427 433 340,000
2002/05/17 428 431 423 424 450,000
2002/05/16 421 426 421 426 437,000
2002/05/15 419 421 415 416 426,000
2002/05/14 417 419 414 414 283,000
2002/05/13 411 414 411 414 168,000
2002/05/10 413 414 411 412 264,000
2002/05/09 415 419 412 413 546,000
2002/05/08 413 419 413 415 365,000
2002/05/07 414 418 410 413 629,000
2002/05/02 417 417 413 413 364,000
2002/05/01 411 419 411 417 661,000
2002/04/30 411 413 408 409 650,000
2002/04/26 419 420 412 413 470,000
2002/04/25 425 429 417 419 710,000
2002/04/24 437 437 433 433 134,000
2002/04/23 435 445 435 444 283,000
2002/04/22 429 442 429 440 666,000
2002/04/19 426 427 423 424 566,000
2002/04/18 432 435 428 428 594,000
2002/04/17 440 440 430 433 281,000
2002/04/16 431 440 431 440 110,000
2002/04/15 434 434 429 434 243,000
2002/04/12 431 432 429 429 256,000
2002/04/11 442 442 430 430 161,000
2002/04/10 430 442 430 442 176,000
2002/04/09 438 438 430 430 170,000
2002/04/08 441 441 438 438 68,000
2002/04/05 442 442 436 441 69,000
2002/04/04 440 446 438 443 126,000
2002/04/03 433 442 433 441 170,000
2002/04/02 430 435 428 433 120,000
2002/04/01 432 433 425 430 133,000
2002/03/29 433 435 430 430 167,000
2002/03/28 450 450 432 433 172,000
2002/03/27 438 450 438 450 145,000
2002/03/26 430 450 430 443 171,000
2002/03/25 434 436 428 435 299,000
2002/03/22 436 436 430 431 229,000
2002/03/20 441 444 438 439 303,000
2002/03/19 447 449 440 445 257,000
2002/03/18 463 463 442 442 140,000
2002/03/15 457 457 450 456 184,000
2002/03/14 452 454 445 446 255,000
2002/03/13 450 457 449 449 145,000
2002/03/12 466 466 449 449 125,000
2002/03/11 460 462 451 459 179,000
2002/03/08 448 467 446 446 724,000
2002/03/07 464 469 455 468 110,000
2002/03/06 463 468 451 454 120,000
2002/03/05 455 473 455 473 395,000
2002/03/04 447 459 446 454 329,000
2002/03/01 441 447 437 446 168,000
2002/02/28 442 447 441 444 209,000
2002/02/27 438 444 437 444 220,000
2002/02/26 437 439 432 439 109,000
2002/02/25 446 449 437 437 175,000
2002/02/22 438 439 433 436 214,000
2002/02/21 429 439 426 439 149,000
2002/02/20 426 435 426 432 115,000
2002/02/19 433 433 424 427 149,000
2002/02/18 434 440 429 433 205,000
2002/02/15 422 427 417 425 388,000
2002/02/14 440 442 422 422 226,000
2002/02/13 435 445 435 442 286,000
2002/02/12 428 438 424 429 247,000
2002/02/08 400 417 394 415 464,000
2002/02/07 413 415 410 410 133,000
2002/02/06 402 414 402 413 131,000
2002/02/05 423 423 405 406 160,000
2002/02/04 427 428 417 425 116,000
2002/02/01 425 436 420 427 255,000
2002/01/31 429 435 427 427 184,000
2002/01/30 425 430 425 430 183,000
2002/01/29 432 436 431 433 165,000
2002/01/28 431 440 431 440 130,000
2002/01/25 433 438 431 435 242,000
2002/01/24 433 440 433 436 178,000
2002/01/23 431 441 431 431 215,000
2002/01/22 442 444 431 431 241,000
2002/01/21 434 443 434 442 251,000
2002/01/18 430 434 430 434 196,000
2002/01/17 424 435 415 430 377,000
2002/01/16 422 433 422 430 297,000
2002/01/15 427 434 416 430 470,000
2002/01/11 421 426 412 412 287,000
2002/01/10 431 432 421 421 224,000
2002/01/09 424 432 421 432 294,000
2002/01/08 440 444 421 421 382,000
2002/01/07 455 455 427 433 478,000
2002/01/04 451 460 449 459 76,000

このページの先頭へ