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 |
|---|---|---|---|---|---|
| 2005/12/30 | 771 | 771 | 754 | 755 | 441,000 |
| 2005/12/29 | 774 | 780 | 771 | 772 | 241,000 |
| 2005/12/28 | 768 | 777 | 761 | 776 | 515,000 |
| 2005/12/27 | 780 | 783 | 769 | 771 | 675,000 |
| 2005/12/26 | 799 | 799 | 792 | 792 | 585,000 |
| 2005/12/22 | 793 | 801 | 791 | 793 | 798,000 |
| 2005/12/21 | 788 | 795 | 787 | 793 | 440,000 |
| 2005/12/20 | 785 | 790 | 784 | 789 | 300,000 |
| 2005/12/19 | 785 | 788 | 779 | 782 | 564,000 |
| 2005/12/16 | 783 | 788 | 780 | 783 | 381,000 |
| 2005/12/15 | 781 | 789 | 779 | 783 | 531,000 |
| 2005/12/14 | 794 | 794 | 777 | 778 | 693,000 |
| 2005/12/13 | 790 | 794 | 788 | 793 | 345,000 |
| 2005/12/12 | 785 | 797 | 785 | 787 | 491,000 |
| 2005/12/09 | 790 | 790 | 777 | 784 | 1,096,000 |
| 2005/12/08 | 802 | 805 | 791 | 793 | 446,000 |
| 2005/12/07 | 798 | 810 | 795 | 808 | 567,000 |
| 2005/12/06 | 795 | 804 | 791 | 799 | 760,000 |
| 2005/12/05 | 792 | 793 | 780 | 788 | 573,000 |
| 2005/12/02 | 788 | 794 | 780 | 792 | 526,000 |
| 2005/12/01 | 760 | 781 | 760 | 780 | 505,000 |
| 2005/11/30 | 775 | 781 | 770 | 770 | 498,000 |
| 2005/11/29 | 778 | 782 | 775 | 778 | 392,000 |
| 2005/11/28 | 779 | 790 | 775 | 777 | 523,000 |
| 2005/11/25 | 782 | 794 | 775 | 776 | 779,000 |
| 2005/11/24 | 778 | 782 | 776 | 778 | 399,000 |
| 2005/11/22 | 779 | 779 | 774 | 777 | 247,000 |
| 2005/11/21 | 774 | 783 | 773 | 774 | 407,000 |
| 2005/11/18 | 770 | 775 | 765 | 772 | 594,000 |
| 2005/11/17 | 744 | 762 | 744 | 761 | 328,000 |
| 2005/11/16 | 755 | 756 | 745 | 749 | 615,000 |
| 2005/11/15 | 768 | 768 | 750 | 754 | 494,000 |
| 2005/11/14 | 775 | 783 | 767 | 770 | 826,000 |
| 2005/11/11 | 765 | 775 | 763 | 771 | 610,000 |
| 2005/11/10 | 760 | 761 | 755 | 761 | 454,000 |
| 2005/11/09 | 750 | 758 | 749 | 754 | 418,000 |
| 2005/11/08 | 754 | 758 | 742 | 747 | 679,000 |
| 2005/11/07 | 770 | 770 | 738 | 753 | 1,166,000 |
| 2005/11/04 | 779 | 780 | 768 | 768 | 658,000 |
| 2005/11/02 | 775 | 784 | 770 | 772 | 957,000 |
| 2005/11/01 | 814 | 814 | 760 | 771 | 1,736,000 |
| 2005/10/31 | 841 | 841 | 816 | 821 | 533,000 |
| 2005/10/28 | 797 | 819 | 793 | 811 | 1,205,000 |
| 2005/10/27 | 778 | 790 | 776 | 789 | 696,000 |
| 2005/10/26 | 769 | 777 | 769 | 777 | 364,000 |
| 2005/10/25 | 770 | 776 | 770 | 771 | 410,000 |
| 2005/10/24 | 772 | 777 | 767 | 769 | 261,000 |
| 2005/10/21 | 770 | 778 | 767 | 778 | 539,000 |
| 2005/10/20 | 767 | 775 | 763 | 770 | 578,000 |
| 2005/10/19 | 763 | 774 | 761 | 767 | 416,000 |
| 2005/10/18 | 780 | 782 | 761 | 766 | 778,000 |
| 2005/10/17 | 756 | 783 | 756 | 781 | 1,279,000 |
| 2005/10/14 | 739 | 758 | 735 | 750 | 1,439,000 |
| 2005/10/13 | 712 | 736 | 712 | 734 | 1,042,000 |
| 2005/10/12 | 701 | 717 | 701 | 713 | 816,000 |
| 2005/10/11 | 699 | 702 | 697 | 702 | 654,000 |
| 2005/10/07 | 696 | 700 | 694 | 698 | 428,000 |
| 2005/10/06 | 701 | 707 | 701 | 701 | 553,000 |
| 2005/10/05 | 697 | 703 | 695 | 700 | 618,000 |
| 2005/10/04 | 693 | 703 | 693 | 701 | 428,000 |
| 2005/10/03 | 698 | 699 | 693 | 695 | 549,000 |
| 2005/09/30 | 696 | 703 | 694 | 696 | 596,000 |
| 2005/09/29 | 692 | 695 | 685 | 691 | 390,000 |
| 2005/09/28 | 698 | 698 | 683 | 691 | 849,000 |
| 2005/09/27 | 712 | 713 | 697 | 697 | 532,000 |
| 2005/09/26 | 704 | 724 | 704 | 719 | 777,000 |
| 2005/09/22 | 705 | 705 | 700 | 701 | 414,000 |
| 2005/09/21 | 705 | 708 | 703 | 706 | 490,000 |
| 2005/09/20 | 703 | 706 | 702 | 705 | 483,000 |
| 2005/09/16 | 700 | 702 | 699 | 702 | 428,000 |
| 2005/09/15 | 700 | 700 | 697 | 698 | 494,000 |
| 2005/09/14 | 699 | 708 | 698 | 702 | 573,000 |
| 2005/09/13 | 699 | 702 | 699 | 700 | 537,000 |
| 2005/09/12 | 705 | 720 | 695 | 698 | 1,362,000 |
| 2005/09/09 | 700 | 702 | 696 | 700 | 1,189,000 |
| 2005/09/08 | 696 | 699 | 694 | 698 | 569,000 |
| 2005/09/07 | 695 | 699 | 695 | 697 | 481,000 |
| 2005/09/06 | 703 | 705 | 694 | 695 | 1,507,000 |
| 2005/09/05 | 696 | 709 | 695 | 707 | 950,000 |
| 2005/09/02 | 687 | 713 | 685 | 705 | 2,829,000 |
| 2005/09/01 | 652 | 683 | 652 | 680 | 2,076,000 |
| 2005/08/31 | 645 | 653 | 643 | 651 | 565,000 |
| 2005/08/30 | 632 | 649 | 631 | 648 | 937,000 |
| 2005/08/29 | 635 | 636 | 629 | 631 | 510,000 |
| 2005/08/26 | 633 | 635 | 632 | 634 | 500,000 |
| 2005/08/25 | 635 | 635 | 630 | 634 | 405,000 |
| 2005/08/24 | 627 | 640 | 627 | 635 | 561,000 |
| 2005/08/23 | 623 | 629 | 620 | 627 | 415,000 |
| 2005/08/22 | 618 | 621 | 616 | 620 | 344,000 |
| 2005/08/19 | 620 | 623 | 615 | 618 | 877,000 |
| 2005/08/18 | 628 | 628 | 623 | 624 | 390,000 |
| 2005/08/17 | 625 | 629 | 624 | 627 | 374,000 |
| 2005/08/16 | 630 | 639 | 616 | 625 | 685,000 |
| 2005/08/15 | 637 | 643 | 627 | 643 | 643,000 |
| 2005/08/12 | 625 | 637 | 621 | 634 | 911,000 |
| 2005/08/11 | 619 | 623 | 618 | 621 | 498,000 |
| 2005/08/10 | 620 | 624 | 618 | 619 | 701,000 |
| 2005/08/09 | 615 | 619 | 615 | 618 | 344,000 |
| 2005/08/08 | 611 | 616 | 611 | 616 | 528,000 |
| 2005/08/05 | 616 | 618 | 610 | 612 | 621,000 |
| 2005/08/04 | 610 | 617 | 607 | 615 | 1,082,000 |
| 2005/08/03 | 610 | 613 | 607 | 612 | 871,000 |
| 2005/08/02 | 588 | 613 | 588 | 613 | 1,698,000 |
| 2005/08/01 | 589 | 591 | 587 | 587 | 327,000 |
| 2005/07/29 | 590 | 593 | 590 | 591 | 253,000 |
| 2005/07/28 | 591 | 593 | 590 | 591 | 245,000 |
| 2005/07/27 | 589 | 592 | 589 | 592 | 183,000 |
| 2005/07/26 | 590 | 592 | 589 | 590 | 232,000 |
| 2005/07/25 | 589 | 592 | 587 | 590 | 216,000 |
| 2005/07/22 | 590 | 590 | 583 | 586 | 861,000 |
| 2005/07/21 | 594 | 595 | 592 | 594 | 250,000 |
| 2005/07/20 | 591 | 594 | 590 | 593 | 205,000 |
| 2005/07/19 | 593 | 593 | 591 | 591 | 178,000 |
| 2005/07/15 | 596 | 596 | 593 | 593 | 283,000 |
| 2005/07/14 | 592 | 596 | 592 | 594 | 301,000 |
| 2005/07/13 | 588 | 591 | 584 | 591 | 620,000 |
| 2005/07/12 | 584 | 588 | 582 | 583 | 349,000 |
| 2005/07/11 | 585 | 587 | 583 | 583 | 310,000 |
| 2005/07/08 | 578 | 581 | 575 | 580 | 487,000 |
| 2005/07/07 | 580 | 580 | 576 | 579 | 453,000 |
| 2005/07/06 | 582 | 585 | 582 | 582 | 464,000 |
| 2005/07/05 | 588 | 588 | 580 | 581 | 379,000 |
| 2005/07/04 | 589 | 590 | 588 | 589 | 222,000 |
| 2005/07/01 | 589 | 590 | 586 | 587 | 252,000 |
| 2005/06/30 | 592 | 593 | 587 | 588 | 219,000 |
| 2005/06/29 | 589 | 595 | 589 | 592 | 370,000 |
| 2005/06/28 | 585 | 592 | 585 | 590 | 249,000 |
| 2005/06/27 | 590 | 593 | 589 | 589 | 224,000 |
| 2005/06/24 | 596 | 598 | 594 | 597 | 308,000 |
| 2005/06/23 | 604 | 604 | 597 | 600 | 263,000 |
| 2005/06/22 | 605 | 606 | 600 | 604 | 423,000 |
| 2005/06/21 | 610 | 612 | 605 | 607 | 466,000 |
| 2005/06/20 | 605 | 614 | 597 | 614 | 853,000 |
| 2005/06/17 | 594 | 600 | 594 | 598 | 332,000 |
| 2005/06/16 | 600 | 602 | 595 | 595 | 234,000 |
| 2005/06/15 | 594 | 603 | 591 | 602 | 521,000 |
| 2005/06/14 | 585 | 593 | 585 | 590 | 430,000 |
| 2005/06/13 | 583 | 588 | 581 | 585 | 341,000 |
| 2005/06/10 | 581 | 585 | 578 | 583 | 642,000 |
| 2005/06/09 | 575 | 576 | 573 | 575 | 284,000 |
| 2005/06/08 | 573 | 574 | 571 | 573 | 244,000 |
| 2005/06/07 | 566 | 571 | 566 | 570 | 330,000 |
| 2005/06/06 | 565 | 567 | 564 | 565 | 215,000 |
| 2005/06/03 | 566 | 568 | 563 | 563 | 372,000 |
| 2005/06/02 | 568 | 571 | 565 | 565 | 287,000 |
| 2005/06/01 | 568 | 568 | 564 | 567 | 317,000 |
| 2005/05/31 | 565 | 568 | 562 | 568 | 282,000 |
| 2005/05/30 | 560 | 567 | 558 | 563 | 340,000 |
| 2005/05/27 | 558 | 559 | 555 | 557 | 255,000 |
| 2005/05/26 | 551 | 558 | 551 | 555 | 311,000 |
| 2005/05/25 | 567 | 568 | 552 | 555 | 784,000 |
| 2005/05/24 | 574 | 575 | 566 | 569 | 346,000 |
| 2005/05/23 | 571 | 574 | 570 | 573 | 174,000 |
| 2005/05/20 | 578 | 578 | 569 | 569 | 308,000 |
| 2005/05/19 | 571 | 576 | 566 | 571 | 436,000 |
| 2005/05/18 | 576 | 578 | 568 | 570 | 565,000 |
| 2005/05/17 | 586 | 586 | 575 | 576 | 347,000 |
| 2005/05/16 | 591 | 591 | 584 | 585 | 265,000 |
| 2005/05/13 | 590 | 593 | 589 | 591 | 224,000 |
| 2005/05/12 | 594 | 600 | 591 | 592 | 300,000 |
| 2005/05/11 | 596 | 600 | 591 | 597 | 428,000 |
| 2005/05/10 | 595 | 598 | 595 | 596 | 296,000 |
| 2005/05/09 | 591 | 595 | 591 | 594 | 381,000 |
| 2005/05/06 | 590 | 595 | 589 | 592 | 306,000 |
| 2005/05/02 | 582 | 593 | 582 | 593 | 542,000 |
| 2005/04/28 | 587 | 587 | 582 | 584 | 397,000 |
| 2005/04/27 | 587 | 590 | 582 | 587 | 412,000 |
| 2005/04/26 | 590 | 592 | 588 | 590 | 409,000 |
| 2005/04/25 | 589 | 593 | 589 | 591 | 682,000 |
| 2005/04/22 | 588 | 595 | 587 | 592 | 489,000 |
| 2005/04/21 | 588 | 591 | 581 | 587 | 557,000 |
| 2005/04/20 | 595 | 604 | 594 | 598 | 465,000 |
| 2005/04/19 | 579 | 599 | 578 | 594 | 795,000 |
| 2005/04/18 | 591 | 592 | 572 | 574 | 572,000 |
| 2005/04/15 | 603 | 603 | 590 | 590 | 452,000 |
| 2005/04/14 | 606 | 607 | 601 | 605 | 404,000 |
| 2005/04/13 | 607 | 608 | 605 | 608 | 189,000 |
| 2005/04/12 | 605 | 610 | 605 | 608 | 263,000 |
| 2005/04/11 | 611 | 611 | 605 | 606 | 386,000 |
| 2005/04/08 | 605 | 611 | 605 | 611 | 295,000 |
| 2005/04/07 | 608 | 609 | 604 | 608 | 251,000 |
| 2005/04/06 | 606 | 609 | 604 | 609 | 346,000 |
| 2005/04/05 | 603 | 606 | 603 | 606 | 237,000 |
| 2005/04/04 | 603 | 605 | 601 | 602 | 374,000 |
| 2005/04/01 | 601 | 607 | 600 | 607 | 401,000 |
| 2005/03/31 | 602 | 606 | 599 | 606 | 502,000 |
| 2005/03/30 | 600 | 603 | 598 | 600 | 324,000 |
| 2005/03/29 | 609 | 609 | 601 | 602 | 403,000 |
| 2005/03/28 | 602 | 610 | 602 | 608 | 875,000 |
| 2005/03/25 | 601 | 601 | 598 | 601 | 265,000 |
| 2005/03/24 | 599 | 601 | 596 | 599 | 319,000 |
| 2005/03/23 | 598 | 599 | 596 | 599 | 317,000 |
| 2005/03/22 | 602 | 603 | 598 | 600 | 261,000 |
| 2005/03/18 | 597 | 598 | 595 | 598 | 193,000 |
| 2005/03/17 | 598 | 599 | 593 | 594 | 554,000 |
| 2005/03/16 | 596 | 603 | 596 | 601 | 229,000 |
| 2005/03/15 | 600 | 602 | 596 | 597 | 438,000 |
| 2005/03/14 | 605 | 605 | 599 | 599 | 360,000 |
| 2005/03/11 | 605 | 607 | 602 | 605 | 662,000 |
| 2005/03/10 | 608 | 609 | 605 | 606 | 270,000 |
| 2005/03/09 | 605 | 609 | 604 | 608 | 356,000 |
| 2005/03/08 | 613 | 616 | 605 | 605 | 491,000 |
| 2005/03/07 | 617 | 620 | 614 | 617 | 659,000 |
| 2005/03/04 | 610 | 617 | 608 | 617 | 467,000 |
| 2005/03/03 | 610 | 615 | 609 | 615 | 526,000 |
| 2005/03/02 | 605 | 612 | 604 | 611 | 698,000 |
| 2005/03/01 | 600 | 604 | 600 | 603 | 634,000 |
| 2005/02/28 | 600 | 605 | 600 | 600 | 556,000 |
| 2005/02/25 | 594 | 600 | 591 | 600 | 491,000 |
| 2005/02/24 | 586 | 593 | 585 | 592 | 451,000 |
| 2005/02/23 | 585 | 587 | 580 | 582 | 576,000 |
| 2005/02/22 | 591 | 591 | 586 | 587 | 355,000 |
| 2005/02/21 | 592 | 592 | 590 | 590 | 211,000 |
| 2005/02/18 | 591 | 592 | 590 | 591 | 217,000 |
| 2005/02/17 | 592 | 593 | 590 | 591 | 233,000 |
| 2005/02/16 | 591 | 593 | 590 | 590 | 305,000 |
| 2005/02/15 | 591 | 593 | 590 | 592 | 285,000 |
| 2005/02/14 | 594 | 597 | 590 | 590 | 382,000 |
| 2005/02/10 | 590 | 594 | 589 | 590 | 648,000 |
| 2005/02/09 | 595 | 596 | 587 | 589 | 368,000 |
| 2005/02/08 | 592 | 597 | 592 | 596 | 606,000 |
| 2005/02/07 | 592 | 596 | 592 | 595 | 268,000 |
| 2005/02/04 | 590 | 593 | 588 | 589 | 536,000 |
| 2005/02/03 | 594 | 595 | 590 | 591 | 580,000 |
| 2005/02/02 | 593 | 595 | 592 | 592 | 463,000 |
| 2005/02/01 | 591 | 596 | 591 | 591 | 333,000 |
| 2005/01/31 | 589 | 593 | 587 | 591 | 559,000 |
| 2005/01/28 | 590 | 592 | 584 | 586 | 534,000 |
| 2005/01/27 | 595 | 597 | 588 | 589 | 584,000 |
| 2005/01/26 | 598 | 601 | 594 | 595 | 489,000 |
| 2005/01/25 | 601 | 604 | 596 | 596 | 419,000 |
| 2005/01/24 | 594 | 601 | 594 | 598 | 476,000 |
| 2005/01/21 | 590 | 595 | 590 | 593 | 425,000 |
| 2005/01/20 | 597 | 597 | 591 | 591 | 961,000 |
| 2005/01/19 | 603 | 606 | 597 | 597 | 1,064,000 |
| 2005/01/18 | 614 | 614 | 600 | 601 | 811,000 |
| 2005/01/17 | 615 | 616 | 613 | 614 | 465,000 |
| 2005/01/14 | 609 | 614 | 605 | 612 | 740,000 |
| 2005/01/13 | 610 | 612 | 605 | 606 | 427,000 |
| 2005/01/12 | 609 | 612 | 608 | 608 | 1,222,000 |
| 2005/01/11 | 605 | 609 | 604 | 608 | 817,000 |
| 2005/01/07 | 613 | 613 | 604 | 604 | 399,000 |
| 2005/01/06 | 607 | 611 | 607 | 610 | 772,000 |
| 2005/01/05 | 597 | 609 | 597 | 606 | 1,104,000 |
| 2005/01/04 | 598 | 600 | 595 | 595 | 832,000 |