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 |
|---|---|---|---|---|---|
| 2003/12/30 | 574 | 574 | 570 | 572 | 145,000 |
| 2003/12/29 | 568 | 576 | 568 | 574 | 218,000 |
| 2003/12/26 | 570 | 572 | 563 | 568 | 135,000 |
| 2003/12/25 | 571 | 574 | 566 | 574 | 261,000 |
| 2003/12/24 | 589 | 590 | 580 | 583 | 366,000 |
| 2003/12/22 | 586 | 590 | 581 | 587 | 368,000 |
| 2003/12/19 | 586 | 587 | 578 | 581 | 366,000 |
| 2003/12/18 | 576 | 576 | 569 | 576 | 295,000 |
| 2003/12/17 | 583 | 585 | 575 | 575 | 318,000 |
| 2003/12/16 | 591 | 591 | 580 | 581 | 731,000 |
| 2003/12/15 | 594 | 596 | 589 | 591 | 342,000 |
| 2003/12/12 | 595 | 597 | 590 | 593 | 508,000 |
| 2003/12/11 | 584 | 589 | 580 | 588 | 310,000 |
| 2003/12/10 | 580 | 586 | 579 | 584 | 281,000 |
| 2003/12/09 | 578 | 592 | 578 | 590 | 303,000 |
| 2003/12/08 | 590 | 590 | 578 | 578 | 243,000 |
| 2003/12/05 | 599 | 599 | 587 | 589 | 204,000 |
| 2003/12/04 | 602 | 605 | 599 | 599 | 162,000 |
| 2003/12/03 | 602 | 604 | 597 | 601 | 134,000 |
| 2003/12/02 | 606 | 606 | 593 | 598 | 152,000 |
| 2003/12/01 | 588 | 605 | 587 | 604 | 186,000 |
| 2003/11/28 | 600 | 603 | 591 | 591 | 188,000 |
| 2003/11/27 | 592 | 596 | 586 | 586 | 162,000 |
| 2003/11/26 | 595 | 605 | 590 | 595 | 165,000 |
| 2003/11/25 | 598 | 598 | 590 | 591 | 122,000 |
| 2003/11/21 | 594 | 599 | 580 | 588 | 154,000 |
| 2003/11/20 | 588 | 595 | 584 | 594 | 149,000 |
| 2003/11/19 | 578 | 587 | 575 | 583 | 154,000 |
| 2003/11/18 | 591 | 597 | 566 | 581 | 325,000 |
| 2003/11/17 | 615 | 615 | 599 | 600 | 293,000 |
| 2003/11/14 | 615 | 618 | 607 | 614 | 328,000 |
| 2003/11/13 | 608 | 610 | 597 | 606 | 392,000 |
| 2003/11/12 | 612 | 612 | 605 | 606 | 252,000 |
| 2003/11/11 | 610 | 613 | 599 | 611 | 329,000 |
| 2003/11/10 | 603 | 613 | 600 | 608 | 160,000 |
| 2003/11/07 | 601 | 604 | 597 | 599 | 201,000 |
| 2003/11/06 | 611 | 611 | 600 | 601 | 313,000 |
| 2003/11/05 | 615 | 618 | 610 | 612 | 249,000 |
| 2003/11/04 | 610 | 617 | 610 | 614 | 317,000 |
| 2003/10/31 | 615 | 618 | 608 | 608 | 293,000 |
| 2003/10/30 | 608 | 613 | 603 | 610 | 150,000 |
| 2003/10/29 | 619 | 626 | 606 | 610 | 256,000 |
| 2003/10/28 | 608 | 610 | 604 | 605 | 163,000 |
| 2003/10/27 | 613 | 622 | 601 | 604 | 380,000 |
| 2003/10/24 | 607 | 607 | 598 | 601 | 335,000 |
| 2003/10/23 | 611 | 611 | 597 | 597 | 646,000 |
| 2003/10/22 | 634 | 635 | 611 | 612 | 673,000 |
| 2003/10/21 | 643 | 643 | 632 | 632 | 367,000 |
| 2003/10/20 | 640 | 644 | 636 | 640 | 426,000 |
| 2003/10/17 | 635 | 635 | 630 | 632 | 259,000 |
| 2003/10/16 | 634 | 635 | 627 | 634 | 224,000 |
| 2003/10/15 | 629 | 641 | 627 | 627 | 362,000 |
| 2003/10/14 | 638 | 640 | 626 | 628 | 385,000 |
| 2003/10/10 | 631 | 645 | 630 | 639 | 467,000 |
| 2003/10/09 | 630 | 635 | 627 | 630 | 283,000 |
| 2003/10/08 | 627 | 635 | 626 | 629 | 560,000 |
| 2003/10/07 | 634 | 635 | 626 | 630 | 442,000 |
| 2003/10/06 | 649 | 651 | 631 | 634 | 535,000 |
| 2003/10/03 | 639 | 647 | 639 | 645 | 543,000 |
| 2003/10/02 | 655 | 657 | 640 | 645 | 439,000 |
| 2003/10/01 | 654 | 658 | 648 | 650 | 882,000 |
| 2003/09/30 | 650 | 652 | 644 | 644 | 321,000 |
| 2003/09/29 | 652 | 653 | 643 | 644 | 321,000 |
| 2003/09/26 | 636 | 650 | 636 | 643 | 338,000 |
| 2003/09/25 | 644 | 644 | 634 | 636 | 407,000 |
| 2003/09/24 | 635 | 643 | 635 | 641 | 417,000 |
| 2003/09/22 | 660 | 660 | 620 | 632 | 594,000 |
| 2003/09/19 | 633 | 657 | 633 | 657 | 882,000 |
| 2003/09/18 | 626 | 634 | 626 | 632 | 486,000 |
| 2003/09/17 | 639 | 640 | 623 | 627 | 517,000 |
| 2003/09/16 | 633 | 633 | 626 | 629 | 359,000 |
| 2003/09/12 | 635 | 635 | 622 | 623 | 796,000 |
| 2003/09/11 | 615 | 619 | 612 | 615 | 444,000 |
| 2003/09/10 | 625 | 632 | 616 | 617 | 444,000 |
| 2003/09/09 | 637 | 641 | 623 | 624 | 911,000 |
| 2003/09/08 | 614 | 635 | 612 | 632 | 1,198,000 |
| 2003/09/05 | 596 | 614 | 596 | 609 | 1,434,000 |
| 2003/09/04 | 575 | 598 | 575 | 590 | 560,000 |
| 2003/09/03 | 573 | 576 | 573 | 575 | 198,000 |
| 2003/09/02 | 580 | 580 | 572 | 573 | 240,000 |
| 2003/09/01 | 578 | 584 | 578 | 580 | 203,000 |
| 2003/08/29 | 575 | 580 | 574 | 578 | 130,000 |
| 2003/08/28 | 581 | 581 | 573 | 575 | 229,000 |
| 2003/08/27 | 585 | 590 | 580 | 584 | 184,000 |
| 2003/08/26 | 593 | 597 | 585 | 585 | 439,000 |
| 2003/08/25 | 587 | 599 | 586 | 593 | 560,000 |
| 2003/08/22 | 588 | 588 | 580 | 580 | 260,000 |
| 2003/08/21 | 578 | 588 | 575 | 582 | 289,000 |
| 2003/08/20 | 574 | 578 | 573 | 578 | 320,000 |
| 2003/08/19 | 585 | 585 | 572 | 574 | 254,000 |
| 2003/08/18 | 584 | 593 | 576 | 580 | 619,000 |
| 2003/08/15 | 553 | 577 | 551 | 573 | 1,094,000 |
| 2003/08/14 | 533 | 548 | 532 | 543 | 567,000 |
| 2003/08/13 | 535 | 536 | 531 | 533 | 453,000 |
| 2003/08/12 | 539 | 542 | 533 | 535 | 491,000 |
| 2003/08/11 | 527 | 544 | 523 | 542 | 621,000 |
| 2003/08/08 | 516 | 522 | 515 | 519 | 247,000 |
| 2003/08/07 | 515 | 519 | 514 | 517 | 199,000 |
| 2003/08/06 | 516 | 519 | 512 | 515 | 184,000 |
| 2003/08/05 | 516 | 520 | 515 | 516 | 217,000 |
| 2003/08/04 | 522 | 522 | 516 | 516 | 125,000 |
| 2003/08/01 | 517 | 518 | 515 | 515 | 219,000 |
| 2003/07/31 | 519 | 526 | 515 | 517 | 164,000 |
| 2003/07/30 | 524 | 525 | 519 | 519 | 164,000 |
| 2003/07/29 | 528 | 528 | 524 | 526 | 147,000 |
| 2003/07/28 | 525 | 531 | 524 | 528 | 252,000 |
| 2003/07/25 | 515 | 518 | 515 | 515 | 176,000 |
| 2003/07/24 | 519 | 526 | 513 | 518 | 290,000 |
| 2003/07/23 | 533 | 533 | 517 | 519 | 310,000 |
| 2003/07/22 | 524 | 534 | 522 | 528 | 420,000 |
| 2003/07/18 | 525 | 532 | 522 | 532 | 317,000 |
| 2003/07/17 | 533 | 533 | 520 | 525 | 476,000 |
| 2003/07/16 | 517 | 538 | 517 | 529 | 572,000 |
| 2003/07/15 | 524 | 524 | 515 | 517 | 599,000 |
| 2003/07/14 | 515 | 520 | 513 | 514 | 266,000 |
| 2003/07/11 | 518 | 521 | 515 | 515 | 281,000 |
| 2003/07/10 | 511 | 526 | 511 | 521 | 420,000 |
| 2003/07/09 | 510 | 519 | 504 | 515 | 524,000 |
| 2003/07/08 | 520 | 520 | 503 | 507 | 687,000 |
| 2003/07/07 | 525 | 527 | 516 | 523 | 348,000 |
| 2003/07/04 | 532 | 534 | 524 | 525 | 227,000 |
| 2003/07/03 | 538 | 538 | 523 | 532 | 326,000 |
| 2003/07/02 | 527 | 535 | 519 | 529 | 444,000 |
| 2003/07/01 | 519 | 525 | 515 | 522 | 439,000 |
| 2003/06/30 | 525 | 530 | 514 | 517 | 400,000 |
| 2003/06/27 | 529 | 530 | 515 | 521 | 578,000 |
| 2003/06/26 | 524 | 530 | 521 | 530 | 297,000 |
| 2003/06/25 | 526 | 527 | 520 | 521 | 374,000 |
| 2003/06/24 | 535 | 535 | 528 | 528 | 467,000 |
| 2003/06/23 | 538 | 540 | 532 | 536 | 403,000 |
| 2003/06/20 | 557 | 558 | 546 | 546 | 489,000 |
| 2003/06/19 | 557 | 562 | 550 | 550 | 658,000 |
| 2003/06/18 | 557 | 574 | 553 | 554 | 1,001,000 |
| 2003/06/17 | 602 | 604 | 542 | 547 | 3,040,000 |
| 2003/06/16 | 518 | 523 | 511 | 522 | 495,000 |
| 2003/06/13 | 524 | 524 | 509 | 516 | 1,212,000 |
| 2003/06/12 | 498 | 506 | 498 | 499 | 285,000 |
| 2003/06/11 | 504 | 508 | 498 | 498 | 214,000 |
| 2003/06/10 | 508 | 508 | 501 | 505 | 212,000 |
| 2003/06/09 | 513 | 516 | 508 | 510 | 288,000 |
| 2003/06/06 | 513 | 516 | 510 | 513 | 234,000 |
| 2003/06/05 | 515 | 516 | 512 | 513 | 196,000 |
| 2003/06/04 | 517 | 517 | 512 | 516 | 195,000 |
| 2003/06/03 | 508 | 517 | 508 | 517 | 198,000 |
| 2003/06/02 | 509 | 512 | 505 | 508 | 229,000 |
| 2003/05/30 | 510 | 517 | 508 | 510 | 417,000 |
| 2003/05/29 | 508 | 510 | 506 | 509 | 181,000 |
| 2003/05/28 | 505 | 510 | 505 | 508 | 188,000 |
| 2003/05/27 | 510 | 511 | 505 | 505 | 127,000 |
| 2003/05/26 | 508 | 517 | 503 | 511 | 292,000 |
| 2003/05/23 | 517 | 517 | 508 | 508 | 224,000 |
| 2003/05/22 | 501 | 512 | 501 | 509 | 264,000 |
| 2003/05/21 | 501 | 501 | 494 | 494 | 186,000 |
| 2003/05/20 | 504 | 509 | 503 | 505 | 199,000 |
| 2003/05/19 | 512 | 512 | 498 | 504 | 291,000 |
| 2003/05/16 | 505 | 516 | 501 | 512 | 659,000 |
| 2003/05/15 | 493 | 504 | 490 | 498 | 733,000 |
| 2003/05/14 | 484 | 493 | 475 | 493 | 1,568,000 |
| 2003/05/13 | 498 | 498 | 483 | 487 | 911,000 |
| 2003/05/12 | 500 | 510 | 499 | 500 | 483,000 |
| 2003/05/09 | 512 | 513 | 508 | 510 | 441,000 |
| 2003/05/08 | 519 | 524 | 515 | 515 | 304,000 |
| 2003/05/07 | 529 | 529 | 521 | 521 | 271,000 |
| 2003/05/06 | 529 | 533 | 527 | 528 | 443,000 |
| 2003/05/02 | 530 | 533 | 528 | 530 | 582,000 |
| 2003/05/01 | 520 | 530 | 520 | 529 | 611,000 |
| 2003/04/30 | 510 | 519 | 506 | 513 | 409,000 |
| 2003/04/28 | 507 | 520 | 507 | 520 | 411,000 |
| 2003/04/25 | 509 | 521 | 507 | 507 | 478,000 |
| 2003/04/24 | 509 | 512 | 507 | 511 | 316,000 |
| 2003/04/23 | 509 | 513 | 507 | 507 | 185,000 |
| 2003/04/22 | 513 | 515 | 508 | 508 | 424,000 |
| 2003/04/21 | 510 | 515 | 509 | 513 | 255,000 |
| 2003/04/18 | 514 | 515 | 504 | 507 | 246,000 |
| 2003/04/17 | 508 | 514 | 508 | 512 | 522,000 |
| 2003/04/16 | 504 | 512 | 503 | 509 | 320,000 |
| 2003/04/15 | 509 | 514 | 500 | 503 | 557,000 |
| 2003/04/14 | 503 | 508 | 501 | 504 | 346,000 |
| 2003/04/11 | 503 | 504 | 500 | 502 | 290,000 |
| 2003/04/10 | 495 | 509 | 495 | 509 | 386,000 |
| 2003/04/09 | 490 | 500 | 490 | 495 | 344,000 |
| 2003/04/08 | 497 | 498 | 489 | 490 | 244,000 |
| 2003/04/07 | 487 | 500 | 487 | 498 | 342,000 |
| 2003/04/04 | 498 | 500 | 494 | 494 | 250,000 |
| 2003/04/03 | 498 | 498 | 491 | 498 | 145,000 |
| 2003/04/02 | 492 | 497 | 490 | 497 | 185,000 |
| 2003/04/01 | 475 | 493 | 475 | 487 | 206,000 |
| 2003/03/31 | 492 | 494 | 473 | 473 | 159,000 |
| 2003/03/28 | 494 | 494 | 490 | 491 | 129,000 |
| 2003/03/27 | 488 | 495 | 488 | 492 | 144,000 |
| 2003/03/26 | 484 | 490 | 484 | 487 | 109,000 |
| 2003/03/25 | 483 | 487 | 478 | 480 | 182,000 |
| 2003/03/24 | 469 | 486 | 465 | 482 | 240,000 |
| 2003/03/20 | 470 | 472 | 464 | 468 | 206,000 |
| 2003/03/19 | 458 | 465 | 457 | 465 | 170,000 |
| 2003/03/18 | 469 | 473 | 460 | 460 | 165,000 |
| 2003/03/17 | 467 | 467 | 455 | 460 | 143,000 |
| 2003/03/14 | 470 | 470 | 459 | 462 | 669,000 |
| 2003/03/13 | 451 | 463 | 449 | 459 | 208,000 |
| 2003/03/12 | 456 | 460 | 443 | 446 | 459,000 |
| 2003/03/11 | 452 | 467 | 452 | 456 | 243,000 |
| 2003/03/10 | 460 | 463 | 452 | 452 | 363,000 |
| 2003/03/07 | 476 | 477 | 468 | 469 | 268,000 |
| 2003/03/06 | 481 | 487 | 478 | 478 | 237,000 |
| 2003/03/05 | 481 | 490 | 481 | 482 | 213,000 |
| 2003/03/04 | 480 | 491 | 480 | 486 | 208,000 |
| 2003/03/03 | 483 | 485 | 478 | 485 | 172,000 |
| 2003/02/28 | 499 | 499 | 486 | 486 | 149,000 |
| 2003/02/27 | 486 | 493 | 486 | 492 | 95,000 |
| 2003/02/26 | 478 | 490 | 478 | 486 | 152,000 |
| 2003/02/25 | 488 | 488 | 479 | 480 | 238,000 |
| 2003/02/24 | 492 | 498 | 489 | 490 | 185,000 |
| 2003/02/21 | 494 | 494 | 487 | 487 | 103,000 |
| 2003/02/20 | 493 | 496 | 487 | 489 | 176,000 |
| 2003/02/19 | 487 | 491 | 484 | 488 | 264,000 |
| 2003/02/18 | 495 | 500 | 492 | 492 | 269,000 |
| 2003/02/17 | 503 | 503 | 486 | 490 | 388,000 |
| 2003/02/14 | 503 | 504 | 500 | 502 | 326,000 |
| 2003/02/13 | 496 | 504 | 496 | 500 | 458,000 |
| 2003/02/12 | 494 | 494 | 490 | 493 | 261,000 |
| 2003/02/10 | 490 | 491 | 486 | 491 | 293,000 |
| 2003/02/07 | 480 | 491 | 478 | 491 | 173,000 |
| 2003/02/06 | 490 | 493 | 474 | 474 | 230,000 |
| 2003/02/05 | 484 | 510 | 481 | 495 | 517,000 |
| 2003/02/04 | 485 | 486 | 479 | 484 | 231,000 |
| 2003/02/03 | 451 | 483 | 450 | 481 | 611,000 |
| 2003/01/31 | 464 | 465 | 449 | 450 | 647,000 |
| 2003/01/30 | 465 | 470 | 465 | 465 | 136,000 |
| 2003/01/29 | 468 | 474 | 465 | 465 | 192,000 |
| 2003/01/28 | 472 | 475 | 471 | 471 | 190,000 |
| 2003/01/27 | 475 | 479 | 470 | 475 | 332,000 |
| 2003/01/24 | 479 | 479 | 470 | 470 | 228,000 |
| 2003/01/23 | 466 | 474 | 463 | 474 | 237,000 |
| 2003/01/22 | 479 | 479 | 466 | 466 | 275,000 |
| 2003/01/21 | 472 | 475 | 470 | 475 | 183,000 |
| 2003/01/20 | 464 | 472 | 463 | 472 | 303,000 |
| 2003/01/17 | 471 | 473 | 464 | 465 | 360,000 |
| 2003/01/16 | 471 | 474 | 470 | 474 | 260,000 |
| 2003/01/15 | 473 | 475 | 470 | 471 | 633,000 |
| 2003/01/14 | 470 | 476 | 470 | 474 | 369,000 |
| 2003/01/10 | 471 | 472 | 468 | 469 | 187,000 |
| 2003/01/09 | 467 | 474 | 467 | 470 | 284,000 |
| 2003/01/08 | 484 | 484 | 467 | 467 | 228,000 |
| 2003/01/07 | 490 | 490 | 482 | 484 | 281,000 |
| 2003/01/06 | 477 | 484 | 477 | 482 | 138,000 |